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 23 MAR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 4,322 3,682 640 11,442 8,090 3,352 28
AAC AAC TECH (02018) 1,798 982 816 36,168 17,967 18,201 54
ACC ANHUI CONCH (00914) 3,834 1,807 2,027 38,146 18,797 19,349 47
AIA AIA (01299) 17,490 8,760 8,730 118,786 56,247 62,539 61
AIR AIR CHINA (00753) 6,205 2,688 3,517 36,539 15,612 20,927 74
AKS AKESO (09926) 1,673 1,414 259 12,025 6,841 5,184 74
ALB BABA (09988) 167,802 90,585 77,217 1,965,187 832,188 1,132,999 55
ALC ALUMINUM CORP OF CHINA (02600) 2,917 1,932 985 57,051 27,071 29,980 72
ALH ALI HEALTH (00241) 2,723 1,446 1,277 87,248 37,829 49,419 46
AMC CAM CSI300 (03188) 1,298 392 906 16,596 6,301 10,295 27
ANA ANTA SPORTS (02020) 4,562 2,002 2,560 171,529 82,791 88,738 51
BCM BANK OF COMM CO LTD (03328) 1,499 610 889 21,045 8,074 12,971 30
BEA BANK OF EAST ASIA (00023) 5,061 1,265 3,796 26,939 14,488 12,451 18
BIU BIDU (09888) 43,864 23,467 20,397 847,355 382,971 464,384 60
BLI BILIBILI (09626) 11,442 5,309 6,133 184,179 87,754 96,425 61
BOC BOC HK (HLDGS) LTD (02388) 1,938 610 1,328 50,095 23,177 26,918 28
BOM BEONE MEDICINES (06160) 1,164 453 711 20,667 10,058 10,609 52
BUD BUD APAC (01876) 602 167 435 22,217 7,886 14,331 22
BYA BYD (ADJ-A) (01211) 214 105 109 8,341 4,029 4,312 56
BYD BYD COMPANY (01211) 41,883 21,360 20,523 479,643 202,958 276,685 55
BYE BYD ELECTRONIC (00285) 1,388 820 568 30,282 12,797 17,485 60
CAT CATL (03750) 9,475 3,443 6,032 162,851 48,178 114,673 69
CCC CHINA COMM CONS (01800) 2,748 222 2,526 42,013 22,285 19,728 21
CCE CHINA COAL (01898) 3,391 572 2,819 42,520 17,598 24,922 58
CDA CHINA CINDA (01359) 279 275 4 3,655 2,310 1,345 48
CGN CGN POWER (01816) 4,637 2,362 2,275 13,834 6,820 7,014 46
CHQ CHINA HONGQIAO (01378) 2,231 976 1,255 24,303 15,735 8,568 64
CHT CHINA MOBILE LTD (00941) 17,569 5,724 11,845 241,744 122,138 119,606 23
CHU CHINA UNICOM LTD (00762) 1,789 684 1,105 65,864 37,584 28,280 28
CIT CITIC (00267) 1,335 888 447 30,352 15,357 14,995 34
CKH CKH HOLDINGS (00001) 6,304 2,808 3,496 67,060 38,811 28,249 40
CKP CK ASSET (01113) 1,098 568 530 14,233 6,936 7,297 27
CLI CHINA LIFE INSURANCE (02628) 18,605 9,720 8,885 335,862 148,909 186,953 58
CLP CLP HOLDINGS LTD (00002) 1,633 847 786 15,691 6,131 9,560 19
CMB CM BANK (03968) 19,628 7,321 12,307 182,591 68,767 113,824 40
CNC CNOOC LTD (00883) 56,393 30,951 25,442 404,777 203,800 200,977 67
COG COUNTRY GARDEN (02007) 13 10 3 13,804 5,692 8,112 121
COL CHINA OVERSEAS (00688) 2,046 647 1,399 29,011 15,483 13,528 37
COS COSCO SHIP HOLD (01919) 2,091 1,502 589 30,676 12,279 18,397 42
CPA CATHAY PACIFIC AIRWAYS (00293) 2,632 355 2,277 39,153 15,856 23,297 38
CPC CHINA PETROL & CHEM COR (00386) 9,730 2,150 7,580 264,346 119,990 144,356 46
CPI CPIC (02601) 2,439 1,129 1,310 80,784 35,606 45,178 51
CRC CHINA RAIL CONS (01186) 165 45 120 48,646 36,287 12,359 23
CRG CHINA RAILWAY (00390) 1,295 337 958 41,028 19,244 21,784 32
CRL CHINA RES LAND (01109) 1,773 458 1,315 60,933 33,981 26,952 41
CRP CHINA RES POWER (00836) 852 654 198 24,142 11,984 12,158 33
CSA CSOP A50 ETF (02822) 651 484 167 6,154 3,224 2,930 28
CSE CHINA SHENHUA (01088) 2,808 1,550 1,258 74,381 33,912 40,469 40
CSP CSPC PHARMA (01093) 9,449 3,596 5,853 110,187 56,377 53,810 66
CTB CITIC BANK (00998) 451 421 30 49,707 25,137 24,570 29
CTC CHINA TELECOM CORP LTD (00728) 1,408 614 794 57,885 27,341 30,544 28
CTS CITIC SEC (06030) 2,756 1,526 1,230 44,317 20,907 23,410 53
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 210
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 460
GAC GAC GROUP (02238) 207 86 121 6,762 3,407 3,355 37
GAH GEELY AUTO (00175) 5,730 2,865 2,865 60,377 28,041 32,336 57
GHL XINYI GLASS (00868) 87 19 68 10,148 5,512 4,636 44
GJA HAI CAP. ADJ. (02611) 23 0 23 206 88 118 42
GLI GANFENG LITHIUM (01772) 2,885 1,296 1,589 92,855 54,097 38,758 74
GLX GALAXY ENT (00027) 1,751 658 1,093 42,967 21,263 21,704 38
GWM GWMOTOR (02333) 1,161 524 637 77,025 32,445 44,580 51
HCF HSCEI ETF (02828) 2,547 1,444 1,103 32,754 14,441 18,313 31
HDO HAIDILAO (06862) 1,096 502 594 35,036 19,579 15,457 50
HEH POWER ASSETS (00006) 1,047 709 338 10,759 5,553 5,206 26
HES HAIER SMART HOME (06690) 810 588 222 13,688 7,221 6,467 45
HEX HK EXCHANGES & CLEARING (00388) 58,391 24,175 34,216 492,259 242,290 249,969 41
HGN HENGAN INT'L (01044) 331 187 144 8,980 4,722 4,258 24
HKB HSBC HOLDINGS PLC (00005) 34,142 13,776 20,366 456,719 164,642 292,077 49
HKG HONG KONG & CHINA GAS (00003) 1,408 247 1,161 29,202 11,277 17,925 22
HLD HENDERSON LAND DEV LTD (00012) 2,902 482 2,420 26,280 11,749 14,531 41
HNP HUANENG POWER INT INC (00902) 3,097 2,306 791 52,721 31,256 21,465 48
HOS HUA HONG SEMI (01347) 1,954 921 1,033 19,001 8,973 10,028 71
HRB HORIZON ROBOTICS (09660) 2,300 1,855 445 35,801 17,885 17,916 66
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 176
INB INNOVENT BIO (01801) 1,464 903 561 21,576 8,216 13,360 62
JDC JD (09618) 19,806 6,542 13,264 476,067 203,207 272,860 48
JDH JD HEALTH (06618) 1,190 650 540 26,362 12,177 14,185 51
JXC JIANGXI COPPER (00358) 1,763 879 884 42,189 21,214 20,975 65
KDS KINGDEE INT'L (00268) 1,505 600 905 29,800 14,627 15,173 57
KLE KUNLUN ENERGY (00135) 21 13 8 7,672 2,463 5,209 37
KSO KINGSOFT (03888) 562 366 196 28,936 16,658 12,278 57
KST KUAISHOU (01024) 18,359 11,081 7,278 416,738 206,361 210,377 82
LAO LAOPU GOLD (06181) 2,190 777 1,413 43,258 13,963 29,295 80
LAU LI AUTO (02015) 18,339 10,818 7,521 264,039 117,024 147,015 49
LEN LENOVO GROUP (00992) 4,108 1,220 2,888 219,379 111,332 108,047 41
LNI LI NING (02331) 2,580 1,474 1,106 123,834 64,165 59,669 48
LNK LINK REIT (00823) 3,812 2,254 1,558 55,941 31,215 24,726 24
MDG MIDEA GROUP (00300) 1,359 888 471 19,981 9,179 10,802 30
MEN MENGNIU DAIRY (02319) 2,058 1,485 573 40,953 18,051 22,902 49
MET MEITUAN DIANPING (03690) 67,104 26,967 40,137 1,427,414 764,809 662,605 74
MGM MGM CHINA (02282) 438 81 357 32,738 25,022 7,716 41
MIU XIAOMI (01810) 128,910 63,311 65,599 1,379,886 768,557 611,329 67
MOL CMOC (03993) 719 125 594 8,503 4,791 3,712 70
MSB MINSHENG BANK (01988) 191 41 150 8,494 5,070 3,424 29
MTR MTR CORPORATION LTD (00066) 2,409 668 1,741 36,426 16,698 19,728 25
NBM CNBM (03323) 3,208 957 2,251 29,777 14,754 15,023 69
NCL NCI (01336) 1,871 931 940 18,222 8,193 10,029 52
NFU NONGFU SPRING (09633) 1,013 548 465 14,643 6,362 8,281 51
NTE NTES (09999) 3,039 1,673 1,366 44,096 19,061 25,035 43
NWD NEW WORLD DEV CO LTD (00017) 2,837 572 2,265 55,422 19,501 35,921 66
ORT NEW ORIENTAL (09901) 1,263 739 524 12,592 6,141 6,451 40
PAI PING AN INSURANCE LTD (02318) 72,702 27,201 45,501 1,063,339 479,667 583,672 60
PEC PETROCHINA CO LTD (00857) 16,478 11,342 5,136 612,673 302,221 310,452 47
PEN XPENG (09868) 18,839 10,458 8,381 330,419 141,014 189,405 58
PHT PA GOODDOCTOR (01833) 491 240 251 26,690 16,910 9,780 61
PIC PICC P&C (02328) 1,110 467 643 19,949 7,824 12,125 37
PIN PICC GROUP (01339) 354 157 197 9,464 4,514 4,950 43
POP POP MART (09992) 26,616 18,980 7,636 295,040 139,361 155,679 90
SAN SANDS CHINA LTD (01928) 2,086 762 1,324 122,219 56,261 65,958 36
SBO SINO BIOPHARM (01177) 645 184 461 16,364 9,543 6,821 55
SET SENSETIME (00020) 456 195 261 19,254 12,392 6,862 72
SHK SUN HUNG KAI PPT LTD (00016) 2,920 1,861 1,059 29,238 12,515 16,723 41
SHL XINYI SOLAR (00968) 1,593 1,019 574 39,754 14,001 25,753 53
SHZ SHENZHOU INTL (02313) 2,070 313 1,757 21,583 10,346 11,237 44
SMC SMIC (00981) 10,176 5,995 4,181 87,897 48,890 39,007 67
SNO SUNNY OPT (02382) 2,957 1,992 965 65,486 28,289 37,197 48
SNP SINOPHARM (01099) 701 253 448 12,457 6,364 6,093 30
SUN SUNAC (01918) 311 16 295 18,203 11,560 6,643 107
SWA SWIRE PACIFIC LTD 'A' (00019) 353 288 65 7,180 4,047 3,133 31
TCH TENCENT HOLDINGS LTD (00700) 213,112 108,050 105,062 2,034,853 1,139,449 895,404 41
TIC TECHTRONIC IND (00669) 1,815 1,204 611 28,283 18,761 9,522 46
TRF TRACKER FUND OF HK (02800) 10,112 3,162 6,950 63,307 28,240 35,067 31
TRP TRIP.COM (09961) 7,560 3,935 3,625 127,125 49,238 77,887 40
VNK CHINA VANKE (02202) 5,331 1,092 4,239 92,646 22,337 70,309 30
WEB WB (09898) 0 0 0 1,651 225 1,426 24
WHD WHG (ADJ-B) (00288) 0 0 0 223 6 217 41
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 43
WHG WH GROUP (00288) 235 31 204 5,338 2,842 2,496 44
WHL THE WHARF (HLDGS) LTD (00004) 20 20 0 1,223 772 451 38
WWC WANT WANT CHINA (00151) 152 116 36 3,903 1,670 2,233 32
WXA WUXI APPTEC (02359) 951 520 431 15,390 5,369 10,021 58
WXB WUXI BIO (02269) 10,306 4,731 5,575 200,438 95,288 105,150 67
XAB ABC ($0.001) (01288) 1,038 484 554 36,584 15,684 20,900 31
XBC BANK OF CHINA ($0.001) (03988) 23,158 7,041 16,117 829,084 404,734 424,350 26
XCC CCB ($0.001) (00939) 26,878 11,524 15,354 611,994 211,349 400,645 29
XIC ICBC ($0.001) (01398) 44,361 13,081 31,280 554,457 241,833 312,624 32
XPB PSBC ($0.001) (01658) 403 161 242 9,257 4,275 4,982 28
XTW CHINA TOWER ($0.001) (00788) 2,552 679 1,873 52,430 31,917 20,513 27
YZC YANKUANG ENERGY (01171) 1,866 1,294 572 56,912 27,064 29,848 63
ZAO ZA ONLINE (06060) 792 284 508 34,017 19,972 14,045 55
ZJG ZIJIN GOLD INTL (02259) 5,367 2,666 2,701 27,502 13,356 14,146 72
ZJM ZIJIN MINING GROUP (02899) 15,670 6,736 8,934 163,385 58,495 104,890 61
ZSH ZHONGSHENG HLDG (00881) 720 93 627 20,638 9,564 11,074 72
TOTAL 1,458,597 690,525 768,072 21,020,313 9,999,996 11,020,317
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P XIC 29SEP26 5.75 16,810 0.192 23 0.196 0.196 19,009 +0.065 +51.181
P MET 29SEP26 70.00 11,671 5.71 42 5.74 5.18 15,003 +1.08 +23.33
C TCH 30MAR26 510.00 8,503 5.14 35 7.87 4.79 7,405 -4.12 -44.49
C XIC 29SEP26 6.50 8,403 0.333 23 0.330 0.330 10,962 -0.099 -22.917
P TCH 30MAR26 500.00 7,733 9.96 33 12.75 7.00 17,836 +3.44 +52.76
C TCH 29APR26 520.00 6,935 11.26 30 14.10 10.69 8,594 -3.30 -22.66
C MIU 30MAR26 40.00 6,565 0.02 73 0.05 0.02 23,765 +0.01 +100.00
C PEC 30MAR26 11.50 6,511 0.07 49 0.10 0.07 6,483 -0.05 -41.67
C ALB 30MAR26 125.00 6,197 1.15 45 1.65 0.82 10,899 -1.39 -54.72
P MIU 30MAR26 40.00 6,006 8.04 99 8.00 7.50 21,661 +1.04 +14.86
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P AIA 29APR26 62.50 27 0.54 56 0.46 0.36 124 +0.53 +5,300.00
P AIA 29APR26 60.00 30 0.39 59 0.26 0.26 335 +0.38 +3,800.00
P AIA 29APR26 65.00 200 0.75 54 0.66 0.35 312 +0.73 +3,650.00
P CAT 29APR26 440.00 0 0.37 55 0.00 0.00 316 +0.36 +3,600.00
P HEX 27MAR26 340.00 123 0.33 62 0.30 0.30 123 +0.32 +3,200.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 30MAR26 92.50 55 0.01 43 0.06 0.04 1,111 -0.32 -96.97
C AIA 30MAR26 90.00 2,491 0.03 42 0.13 0.04 2,388 -0.66 -95.65
C AIA 29APR26 105.00 68 0.01 32 0.14 0.14 112 -0.20 -95.24
C MIU 29SEP26 67.50 4 0.01 36 0.21 0.21 400 -0.19 -95.00
C MIU 29SEP26 70.00 0 0.01 38 0.00 0.00 414 -0.17 -94.44
* 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$ 15.68
30MAR26 8.00 C 0.00 0.00 0.00 7.68 -0.56 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.43 -0.56 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.18 -0.53 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.93 -0.55 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.68 -0.56 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.43 -0.56 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.18 -0.53 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.93 -0.53 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.68 -0.56 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.19 -0.55 118 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.69 -0.56 104 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.19 -0.54 92 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.69 -0.54 80 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.19 -0.55 68 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 2.69 -0.53 57 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.19 -0.57 46 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 1.69 -0.52 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.19 -0.52 26 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.72 -0.49 27 0 10 0
30MAR26 15.50 C 0.40 0.40 0.40 0.34 -0.37 27 3 76 -3
30MAR26 16.00 C 0.15 0.16 0.11 0.12 -0.21 28 3,289 1,850 +1,793
30MAR26 16.50 C 0.04 0.04 0.03 0.03 -0.06 28 258 305 +98
30MAR26 17.00 C 0.01 0.01 0.01 0.01 -0.01 32 5 571 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 241 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 206 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.96 -0.54 59 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.71 -0.53 55 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.21 -0.55 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.71 -0.54 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.21 -0.54 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.71 -0.55 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.21 -0.56 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.71 -0.56 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.22 -0.55 21 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.73 -0.51 20 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.27 -0.48 20 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.86 -0.42 20 0 11 0
29APR26 15.50 C 0.00 0.00 0.00 0.53 -0.33 20 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 0.29 -0.22 20 0 0 0
29APR26 16.50 C 0.16 0.16 0.13 0.14 -0.12 20 65 1,361 +50
29APR26 17.00 C 0.00 0.00 0.00 0.07 -0.05 21 0 251 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 839 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 91 0
29APR26 18.50 C 0.01 0.01 0.01 0.01 0.00 24 8 8 +8
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.98 -0.52 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.73 -0.52 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.21 -0.55 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.73 -0.53 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.23 -0.53 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.74 -0.52 26 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.24 -0.53 20 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.74 -0.53 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.25 -0.55 17 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.78 -0.50 18 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.34 -0.46 18 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.95 -0.40 18 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.63 -0.33 18 0 1 0
28MAY26 16.00 C 0.39 0.39 0.39 0.38 -0.24 18 1 3 +1
28MAY26 16.50 C 0.21 0.21 0.21 0.23 -0.14 19 15 30 +15
28MAY26 17.00 C 0.13 0.13 0.13 0.12 -0.09 18 15 15 +15
28MAY26 17.50 C 0.00 0.00 0.00 0.06 -0.05 18 0 60 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 -0.03 19 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 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 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.74 -0.50 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.49 -0.51 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.25 -0.50 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.00 -0.50 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.75 -0.50 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.25 -0.51 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.76 -0.50 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.26 -0.51 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.74 -0.54 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.24 -0.54 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.78 -0.52 18 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.29 -0.52 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.83 -0.49 17 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.40 -0.46 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.02 -0.41 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.71 -0.34 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.46 -0.25 17 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.30 -0.16 17 0 241 0
29JUN26 17.00 C 0.18 0.19 0.18 0.17 -0.13 17 15 161 +15
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.08 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.05 17 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 26.00 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 6.06 -0.47 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.75 -0.53 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.25 -0.54 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.76 -0.53 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.26 -0.55 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.74 -0.58 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.26 -0.60 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.81 -0.54 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.44 -0.46 17 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.01 -0.47 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 1.62 -0.43 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.27 -0.39 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.97 -0.35 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.72 -0.26 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.54 -0.20 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 -0.16 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 -0.13 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 -0.11 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 -0.08 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.05 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.04 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.03 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 25.00 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 0.01 0.00 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.06 -0.50 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.75 -0.56 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.25 -0.57 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.76 -0.57 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.27 -0.58 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.80 -0.56 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.33 -0.56 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.89 -0.54 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.55 -0.42 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.15 -0.38 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.79 -0.36 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.46 -0.32 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.17 -0.28 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.93 -0.19 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 -0.15 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 -0.13 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 -0.10 18 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 -0.09 18 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 -0.06 18 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 -0.04 19 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.03 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 19 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.06 -0.50 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.75 -0.56 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.25 -0.57 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.76 -0.57 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.28 -0.57 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.81 -0.56 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.35 -0.55 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.92 -0.51 13 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.60 -0.39 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.21 -0.39 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.86 -0.35 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.55 -0.30 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.28 -0.26 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.04 -0.18 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.84 -0.14 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.65 -0.14 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.54 -0.12 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.43 -0.09 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.33 -0.07 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 -0.05 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 -0.03 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.03 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30MAR27 22.00 C 0.13 0.13 0.13 0.05 -0.01 18 8 8 +8
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 18 0 60 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 3,682 8,090 +2,000
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 207 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 181 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 158 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 151 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 130 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 91 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 47 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
30MAR26 15.00 P 0.06 0.06 0.06 0.04 +0.03 28 5 237 +5
30MAR26 15.50 P 0.16 0.22 0.16 0.16 +0.14 28 89 609 -25
30MAR26 16.00 P 0.28 0.52 0.28 0.42 +0.30 26 352 312 -196
30MAR26 16.50 P 0.68 0.72 0.61 0.84 +0.46 27 106 45 -66
30MAR26 17.00 P 0.00 0.00 0.00 1.32 +0.51 0 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 1.82 +0.52 0 0 0 -3
30MAR26 18.00 P 0.00 0.00 0.00 2.32 +0.52 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.82 +0.52 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.37 +0.57 89 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.87 +0.57 99 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.38 +0.58 111 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.38 +0.58 128 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.37 +0.57 139 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.37 +0.57 154 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.38 +0.58 172 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.38 +0.58 185 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.39 +0.59 202 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 29 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 56 0
29APR26 14.50 P 0.00 0.00 0.00 0.06 +0.05 21 0 36 0
29APR26 15.00 P 0.11 0.14 0.11 0.15 +0.11 21 2 25 +2
29APR26 15.50 P 0.17 0.37 0.17 0.32 +0.20 21 16 49 -1
29APR26 16.00 P 0.45 0.45 0.45 0.59 +0.31 21 2 124 0
29APR26 16.50 P 0.00 0.00 0.00 0.93 +0.40 20 1 42 -1
29APR26 17.00 P 0.00 0.00 0.00 1.36 +0.47 21 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 1.82 +0.50 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.32 +0.52 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.82 +0.52 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.37 +0.57 41 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.87 +0.57 46 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.38 +0.58 51 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.38 +0.58 59 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.37 +0.57 64 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.37 +0.57 71 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.38 +0.58 79 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.38 +0.58 85 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.39 +0.59 92 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 12.00 P 0.03 0.03 0.03 0.01 0.00 29 37 37 +37
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 38 0
28MAY26 13.00 P 0.03 0.03 0.03 0.01 0.00 22 15 19 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.04 +0.03 19 0 12 0
28MAY26 14.50 P 0.09 0.09 0.09 0.10 +0.07 19 15 20 0
28MAY26 15.00 P 0.00 0.00 0.00 0.21 +0.13 19 0 22 0
28MAY26 15.50 P 0.00 0.00 0.00 0.40 +0.21 19 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.67 +0.30 19 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 1.01 +0.38 20 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.38 +0.41 18 0 56 0
28MAY26 17.50 P 0.00 0.00 0.00 1.84 +0.49 19 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.32 +0.51 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.82 +0.52 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.37 +0.57 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.88 +0.58 37 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.38 +0.58 40 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.38 +0.58 46 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.37 +0.57 50 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.38 +0.58 57 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.38 +0.58 62 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.38 +0.58 66 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 +0.02 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 +0.03 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.13 +0.07 17 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.25 +0.12 17 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.44 +0.19 17 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.69 +0.26 17 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 1.01 +0.32 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.41 +0.41 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.84 +0.45 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.32 +0.50 0 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.82 +0.52 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.38 +0.58 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.88 +0.58 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.38 +0.58 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.38 +0.58 39 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.37 +0.57 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.38 +0.58 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.38 +0.58 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.38 +0.58 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.39 +0.59 61 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 +0.03 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 +0.06 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.26 +0.10 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.41 +0.14 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.62 +0.19 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.86 +0.23 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 1.16 +0.27 17 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.52 +0.35 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.92 +0.40 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.36 +0.45 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.91 +0.57 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.38 +0.57 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.88 +0.58 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.38 +0.58 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.38 +0.58 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.37 +0.57 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.38 +0.58 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.38 +0.58 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.38 +0.58 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.39 +0.59 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 +0.02 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 +0.03 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 +0.05 19 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.16 +0.08 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.25 +0.11 18 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.37 +0.15 18 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.53 +0.19 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.73 +0.24 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.96 +0.29 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.23 +0.32 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.54 +0.33 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.89 +0.41 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.26 +0.43 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.66 +0.46 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.17 +0.49 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.62 +0.51 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.08 +0.53 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.54 +0.55 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.49 +0.55 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.44 +0.56 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.41 +0.57 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.38 +0.58 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.38 +0.58 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.39 +0.59 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 +0.02 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 +0.03 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 +0.05 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 +0.07 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.22 +0.10 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.32 +0.13 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.46 +0.17 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.61 +0.19 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.84 +0.26 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.06 +0.27 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.33 +0.30 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.63 +0.33 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.97 +0.35 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.34 +0.43 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.72 +0.45 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.23 +0.55 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.67 +0.50 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.12 +0.51 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.57 +0.52 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.50 +0.54 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.45 +0.55 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.41 +0.56 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.38 +0.57 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.38 +0.58 29 0 0 0
TOTAL PUT 640 3,352 -248
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$ 32.00
30MAR26 20.00 C 0.00 0.00 0.00 12.03 -0.40 148 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.01 -0.47 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.01 -0.47 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.01 -0.39 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 8.01 -0.43 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.01 -0.43 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.01 -0.42 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.02 -0.22 52 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.05 -0.21 55 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 3.11 -0.19 53 0 0 0
30MAR26 30.00 C 2.12 2.12 2.12 2.26 -0.16 53 15 140 +15
30MAR26 31.00 C 1.33 2.12 1.33 1.51 -0.19 52 120 212 0
30MAR26 32.00 C 1.24 1.30 0.68 0.93 -0.13 52 233 200 +54
30MAR26 33.00 C 0.71 0.71 0.38 0.54 -0.07 53 139 369 +107
30MAR26 34.00 C 0.21 0.21 0.21 0.30 -0.02 54 6 425 0
30MAR26 35.00 C 0.15 0.16 0.15 0.15 0.00 54 5 318 0
30MAR26 36.00 C 0.08 0.08 0.06 0.07 0.00 55 5 407 -5
30MAR26 37.00 C 0.00 0.00 0.00 0.03 0.00 55 0 409 0
30MAR26 38.00 C 0.05 0.05 0.05 0.01 0.00 54 1 633 -1
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 356 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 238 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,272 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 80 0 230 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 86 0 168 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 92 0 226 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 97 0 105 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 103 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 108 0 137 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 113 0 41 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 118 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 123 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 135 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 146 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 156 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 166 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 176 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 185 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 201 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 217 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 224 0 36 0
29APR26 23.00 C 0.00 0.00 0.00 9.12 -0.37 56 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.04 -0.52 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.16 -0.41 48 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.27 -0.33 50 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.36 -0.31 47 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.53 -0.13 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.78 -0.09 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.10 -0.06 47 0 41 0
29APR26 31.00 C 2.81 2.81 2.63 2.48 -0.11 47 30 81 +30
29APR26 32.00 C 1.76 2.01 1.76 1.94 -0.08 46 32 245 -28
29APR26 33.00 C 1.35 1.53 1.35 1.50 -0.05 46 62 196 +2
29APR26 34.00 C 0.00 0.00 0.00 1.15 -0.01 46 0 235 0
29APR26 35.00 C 1.02 1.02 1.02 0.87 +0.01 47 15 109 -15
29APR26 36.00 C 0.65 0.65 0.58 0.65 +0.04 47 16 187 -14
29APR26 37.00 C 0.52 0.55 0.38 0.48 +0.01 47 12 168 -4
29APR26 38.00 C 0.30 0.30 0.30 0.34 +0.01 47 1 201 0
29APR26 39.00 C 0.25 0.25 0.25 0.26 +0.03 48 2 243 0
29APR26 40.00 C 0.00 0.00 0.00 0.18 +0.02 47 0 236 0
29APR26 41.00 C 0.00 0.00 0.00 0.13 +0.02 48 0 208 0
29APR26 42.00 C 0.00 0.00 0.00 0.09 +0.02 48 0 146 0
29APR26 43.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 81 0
29APR26 44.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 69 0
29APR26 45.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 9.14 -0.51 40 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.22 -0.48 43 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.24 -0.52 39 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.64 -0.22 51 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.54 -0.47 41 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.80 -0.25 43 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.26 -0.08 47 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.66 -0.02 47 0 28 0
28MAY26 31.00 C 2.77 2.77 2.77 3.05 -0.09 46 15 90 0
28MAY26 32.00 C 0.00 0.00 0.00 2.53 -0.07 46 0 264 0
28MAY26 33.00 C 2.29 2.29 2.12 2.07 -0.06 46 45 314 0
28MAY26 34.00 C 0.00 0.00 0.00 1.70 -0.03 46 0 495 0
28MAY26 35.00 C 0.00 0.00 0.00 1.39 0.00 46 0 176 0
28MAY26 36.00 C 1.22 1.22 1.22 1.13 +0.02 46 15 144 0
28MAY26 37.00 C 0.88 0.88 0.88 0.91 +0.03 46 15 195 0
28MAY26 38.00 C 0.54 0.72 0.54 0.73 +0.01 46 18 134 +3
28MAY26 39.00 C 0.00 0.00 0.00 0.58 0.00 46 0 111 0
28MAY26 40.00 C 0.42 0.42 0.42 0.46 +0.01 46 1 150 0
28MAY26 41.00 C 0.00 0.00 0.00 0.37 +0.02 47 0 217 0
28MAY26 42.00 C 0.00 0.00 0.00 0.28 +0.01 46 0 141 0
28MAY26 43.00 C 0.00 0.00 0.00 0.22 +0.02 46 0 49 0
28MAY26 44.00 C 0.00 0.00 0.00 0.18 +0.02 47 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.14 +0.02 47 0 45 0
28MAY26 46.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 26 0
29JUN26 23.00 C 0.00 0.00 0.00 9.41 -0.26 53 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 8.44 -0.33 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.77 -0.12 53 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 6.93 -0.13 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.16 -0.10 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.29 -0.06 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.56 -0.12 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.07 0.00 47 0 61 0
29JUN26 31.00 C 3.36 3.63 3.36 3.49 -0.09 46 30 229 +15
29JUN26 32.00 C 2.95 2.95 2.94 3.02 -0.04 46 34 185 +17
29JUN26 33.00 C 2.30 2.48 2.30 2.56 -0.05 46 45 222 +45
29JUN26 34.00 C 2.03 2.03 2.03 2.17 -0.04 45 2 412 0
29JUN26 35.00 C 1.71 1.71 1.71 1.84 -0.07 45 15 284 +15
29JUN26 36.00 C 0.00 0.00 0.00 1.57 0.00 46 0 971 0
29JUN26 37.00 C 0.00 0.00 0.00 1.33 +0.02 46 0 160 0
29JUN26 38.00 C 0.00 0.00 0.00 1.12 +0.02 46 0 132 0
29JUN26 39.00 C 0.00 0.00 0.00 0.94 +0.01 46 0 84 0
29JUN26 40.00 C 0.00 0.00 0.00 0.79 +0.01 46 0 137 0
29JUN26 41.00 C 0.00 0.00 0.00 0.66 +0.03 46 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 0.56 +0.03 46 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 0.45 +0.01 46 0 33 0
29JUN26 44.00 C 0.00 0.00 0.00 0.38 +0.02 46 0 63 0
29JUN26 45.00 C 0.00 0.00 0.00 0.31 +0.02 46 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.26 +0.02 46 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.22 +0.03 47 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.18 +0.02 46 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.15 +0.02 47 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.08 +0.02 47 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 28 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JUN26 65.00 C 0.05 0.05 0.05 0.01 0.00 50 4 4 -4
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 9.81 -0.29 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.92 -0.34 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.19 -0.38 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.49 -0.36 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.83 -0.34 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.21 -0.32 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.67 -0.26 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.14 -0.15 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 4.81 +0.06 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.47 +0.10 48 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 3.89 -0.05 46 0 300 0
29SEP26 34.00 C 0.00 0.00 0.00 3.52 -0.02 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.17 -0.02 46 0 200 0
29SEP26 36.00 C 0.00 0.00 0.00 2.83 -0.02 46 0 246 0
29SEP26 37.00 C 0.00 0.00 0.00 2.55 -0.01 46 0 1 0
29SEP26 38.00 C 2.56 2.56 2.56 2.30 0.00 46 17 42 0
29SEP26 39.00 C 2.30 2.30 2.30 2.05 -0.01 46 17 43 -9
29SEP26 40.00 C 0.00 0.00 0.00 1.92 +0.07 47 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 1.72 +0.13 47 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 1.49 +0.07 47 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.34 +0.07 47 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.24 +0.12 47 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.10 +0.10 47 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 0.99 +0.10 47 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.86 +0.08 47 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 0.76 +0.06 47 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 0.69 +0.07 47 0 4 0
29SEP26 50.00 C 0.00 0.00 0.00 0.61 +0.07 47 0 33 0
29SEP26 52.50 C 0.00 0.00 0.00 0.46 +0.04 47 0 14 0
29SEP26 55.00 C 0.00 0.00 0.00 0.36 +0.06 48 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.28 +0.06 48 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.21 +0.05 48 0 21 0
29SEP26 62.50 C 0.17 0.17 0.17 0.15 +0.03 47 15 15 +8
29SEP26 65.00 C 0.00 0.00 0.00 0.12 +0.03 48 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.09 +0.02 48 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 10.32 -0.39 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.65 -0.33 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.94 -0.34 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.29 -0.33 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.70 -0.28 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.07 -0.32 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.54 -0.29 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.08 -0.22 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.60 -0.23 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.16 -0.18 45 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 4.70 -0.21 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.33 -0.19 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.05 -0.10 45 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 3.74 -0.09 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.39 -0.12 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 3.09 -0.14 45 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 2.94 -0.02 46 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 2.63 -0.07 45 0 12 0
30DEC26 41.00 C 0.00 0.00 0.00 2.43 +0.02 45 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 2.25 +0.04 45 0 39 0
30DEC26 43.00 C 0.00 0.00 0.00 2.06 +0.04 46 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 1.89 +0.05 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.73 +0.04 45 0 29 0
30DEC26 46.00 C 0.00 0.00 0.00 1.59 +0.04 45 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 1.47 +0.07 46 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 1.36 +0.07 46 0 25 0
30DEC26 49.00 C 0.00 0.00 0.00 1.25 +0.03 46 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 10.88 -0.38 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.21 -0.36 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.56 -0.35 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.92 -0.36 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.36 -0.32 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.85 -0.25 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.32 -0.25 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.83 -0.25 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.34 -0.26 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.94 -0.20 45 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 5.54 -0.21 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.17 -0.17 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.99 +0.03 46 0 6 0
30MAR27 36.00 C 0.00 0.00 0.00 4.49 -0.15 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.17 -0.15 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.92 -0.08 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.65 -0.09 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.45 -0.03 45 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 3.17 -0.02 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.97 0.00 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.76 -0.02 45 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 2.59 0.00 45 0 4 0
30MAR27 45.00 C 0.00 0.00 0.00 2.41 0.00 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.25 +0.08 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.11 +0.08 45 0 0 0
TOTAL CALL 982 17,967 +231
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 137 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 111 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 111 0 105 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 70 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 99 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 +0.02 56 0 105 0
30MAR26 29.00 P 0.12 0.13 0.12 0.10 +0.03 54 7 173 -3
30MAR26 30.00 P 0.30 0.37 0.30 0.26 +0.09 55 54 182 +7
30MAR26 31.00 P 0.54 0.76 0.37 0.53 +0.11 54 147 359 -15
30MAR26 32.00 P 1.20 1.20 0.70 0.97 +0.20 55 96 314 -49
30MAR26 33.00 P 1.16 1.71 1.16 1.59 +0.26 57 30 528 +30
30MAR26 34.00 P 1.85 2.20 1.80 2.30 +0.25 55 31 785 -1
30MAR26 35.00 P 2.80 2.80 2.80 3.13 +0.22 54 1 307 -1
30MAR26 36.00 P 0.00 0.00 0.00 4.05 +0.22 53 0 202 0
30MAR26 37.00 P 0.00 0.00 0.00 5.02 +0.23 55 0 364 0
30MAR26 38.00 P 0.00 0.00 0.00 6.00 +0.22 0 0 226 0
30MAR26 39.00 P 7.50 7.50 7.50 7.05 +0.27 80 3 1,234 0
30MAR26 40.00 P 8.36 8.36 8.15 8.15 +0.37 108 3 176 0
30MAR26 41.00 P 0.00 0.00 0.00 9.07 +0.29 102 0 88 0
30MAR26 42.00 P 0.00 0.00 0.00 10.01 +0.23 87 0 66 0
30MAR26 43.00 P 11.46 11.46 11.46 11.05 +0.27 111 1 25 0
30MAR26 44.00 P 0.00 0.00 0.00 12.06 +0.28 121 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.05 +0.27 125 0 0 0
30MAR26 46.00 P 14.14 14.14 14.14 14.00 +0.22 0 1 80 0
30MAR26 47.00 P 0.00 0.00 0.00 15.13 +0.35 160 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.04 +0.26 141 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.07 +0.29 158 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.07 +0.29 164 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.58 +0.30 182 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 23.07 +0.29 192 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 25.64 +0.36 225 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 28.11 +0.33 230 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 30.61 +0.33 243 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 33.04 +0.26 225 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.61 +0.33 265 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 38.11 +0.33 275 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 40.60 +0.32 281 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 43.10 +0.32 290 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 45.60 +0.32 299 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.09 +0.03 47 0 78 0
29APR26 26.00 P 0.00 0.00 0.00 0.17 +0.05 48 0 59 0
29APR26 27.00 P 0.32 0.32 0.32 0.30 +0.08 48 15 171 +15
29APR26 28.00 P 0.48 0.48 0.48 0.48 +0.11 48 15 51 0
29APR26 29.00 P 0.64 0.64 0.64 0.73 +0.14 48 15 77 +15
29APR26 30.00 P 0.89 1.24 0.89 1.05 +0.17 48 34 126 +4
29APR26 31.00 P 1.60 1.60 1.36 1.46 +0.27 48 39 229 +15
29APR26 32.00 P 1.68 2.08 1.68 1.94 +0.27 48 51 163 +9
29APR26 33.00 P 2.26 2.57 2.26 2.48 +0.32 48 45 445 -3
29APR26 34.00 P 0.00 0.00 0.00 3.09 +0.28 47 0 369 0
29APR26 35.00 P 0.00 0.00 0.00 3.82 +0.26 47 0 302 0
29APR26 36.00 P 0.00 0.00 0.00 4.59 +0.34 47 0 192 0
29APR26 37.00 P 5.15 5.80 5.15 5.52 +0.37 51 9 159 -2
29APR26 38.00 P 0.00 0.00 0.00 6.34 +0.32 50 0 144 0
29APR26 39.00 P 0.00 0.00 0.00 7.24 +0.31 50 0 176 0
29APR26 40.00 P 8.45 8.45 8.45 8.28 +0.41 57 3 153 0
29APR26 41.00 P 0.00 0.00 0.00 9.22 +0.39 58 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 10.27 +0.47 65 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 11.20 +0.42 65 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 12.24 +0.46 71 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.24 +0.46 74 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 14.12 +0.34 69 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 15.13 +0.35 74 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 16.23 +0.45 84 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 17.18 +0.40 84 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.12 +0.03 47 0 25 0
28MAY26 24.00 P 0.00 0.00 0.00 0.20 +0.04 47 0 71 0
28MAY26 25.00 P 0.00 0.00 0.00 0.32 +0.07 47 0 45 0
28MAY26 26.00 P 0.00 0.00 0.00 0.48 +0.09 47 0 131 0
28MAY26 27.00 P 0.73 0.73 0.73 0.70 +0.11 47 15 108 +15
28MAY26 28.00 P 1.00 1.00 1.00 0.97 +0.14 47 15 120 0
28MAY26 29.00 P 1.29 1.29 1.29 1.31 +0.16 47 15 159 0
28MAY26 30.00 P 0.00 0.00 0.00 1.72 +0.19 48 0 169 0
28MAY26 31.00 P 0.00 0.00 0.00 2.19 +0.25 48 0 157 0
28MAY26 32.00 P 2.47 2.47 2.47 2.68 +0.28 47 15 251 -15
28MAY26 33.00 P 0.00 0.00 0.00 3.25 +0.30 47 0 235 0
28MAY26 34.00 P 0.00 0.00 0.00 3.87 +0.31 47 0 253 0
28MAY26 35.00 P 0.00 0.00 0.00 4.69 +0.40 49 0 181 0
28MAY26 36.00 P 0.00 0.00 0.00 5.44 +0.42 50 0 72 0
28MAY26 37.00 P 0.00 0.00 0.00 6.25 +0.45 51 0 90 0
28MAY26 38.00 P 0.00 0.00 0.00 7.09 +0.53 52 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 7.95 +0.62 52 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 8.85 +0.63 54 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 9.66 +0.52 52 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 10.62 +0.56 54 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 11.55 +0.53 54 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.49 +0.56 55 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.41 +0.62 54 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.43 +0.44 58 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.43 +0.47 61 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.45 +0.51 64 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.28 +0.06 47 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 0.41 +0.08 47 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.59 +0.10 47 0 0 0
29JUN26 26.00 P 0.95 0.95 0.95 0.80 +0.12 47 15 50 0
29JUN26 27.00 P 1.21 1.21 1.21 1.08 +0.15 47 15 92 +15
29JUN26 28.00 P 0.00 0.00 0.00 1.40 +0.17 47 1 74 -1
29JUN26 29.00 P 1.65 1.65 1.65 1.78 +0.20 47 15 79 +15
29JUN26 30.00 P 0.00 0.00 0.00 2.21 +0.24 48 0 139 0
29JUN26 31.00 P 2.67 2.67 2.67 2.65 +0.27 47 15 187 0
29JUN26 32.00 P 2.96 3.13 2.96 3.17 +0.29 47 16 258 +1
29JUN26 33.00 P 0.00 0.00 0.00 3.73 +0.30 46 0 480 0
29JUN26 34.00 P 3.98 3.98 3.98 4.49 +0.46 48 15 284 +15
29JUN26 35.00 P 0.00 0.00 0.00 4.93 +0.29 45 0 284 0
29JUN26 36.00 P 0.00 0.00 0.00 5.73 +0.34 46 0 1,146 0
29JUN26 37.00 P 0.00 0.00 0.00 6.56 +0.51 48 0 203 0
29JUN26 38.00 P 7.40 7.40 7.40 7.28 +0.40 46 3 188 0
29JUN26 39.00 P 0.00 0.00 0.00 8.17 +0.44 48 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 8.98 +0.42 47 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 9.80 +0.37 46 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 10.70 +0.39 47 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 11.62 +0.37 47 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 12.71 +0.57 53 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 13.45 +0.37 47 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 14.58 +0.55 54 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 15.44 +0.45 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.49 +0.55 55 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 17.27 +0.38 48 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 18.28 +0.42 50 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 21.01 +0.66 65 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.35 +0.53 63 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 25.85 +0.56 68 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.28 +0.43 68 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.83 +0.50 75 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 33.32 +0.50 78 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 35.74 +0.43 77 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 38.29 +0.50 84 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 40.72 +0.44 83 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.85 +0.15 48 0 5 0
29SEP26 24.00 P 0.00 0.00 0.00 1.08 +0.16 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.37 +0.20 48 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 1.68 +0.22 48 1 18 +1
29SEP26 27.00 P 0.00 0.00 0.00 2.04 +0.23 48 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 2.41 +0.26 48 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 2.82 +0.27 47 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 3.27 +0.29 47 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 3.81 +0.35 48 0 60 0
29SEP26 32.00 P 0.00 0.00 0.00 4.22 +0.25 46 0 432 0
29SEP26 33.00 P 4.82 4.82 4.82 4.80 +0.27 46 15 502 +15
29SEP26 34.00 P 0.00 0.00 0.00 5.42 +0.29 46 0 62 0
29SEP26 35.00 P 0.00 0.00 0.00 6.07 +0.30 46 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 6.74 +0.29 46 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 7.45 +0.36 46 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 8.41 +0.53 49 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 9.17 +0.53 49 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 9.97 +0.55 49 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.75 +0.52 49 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 11.57 +0.52 49 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 12.44 +0.59 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.26 +0.56 49 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 14.12 +0.53 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.00 +0.57 49 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 15.93 +0.55 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.90 +0.61 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.79 +0.58 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.75 +0.65 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 21.14 +0.65 53 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.53 +0.55 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.95 +0.53 55 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.33 +0.46 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.88 +0.54 59 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.37 +0.54 62 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.85 +0.52 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.34 +0.53 66 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.24 +0.11 46 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.53 +0.12 46 0 0 0
30DEC26 25.00 P 1.77 1.77 1.77 1.85 +0.14 46 15 30 +15
30DEC26 26.00 P 0.00 0.00 0.00 2.22 +0.17 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.60 +0.20 46 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 3.04 +0.26 46 0 50 0
30DEC26 29.00 P 0.00 0.00 0.00 3.48 +0.28 46 0 33 0
30DEC26 30.00 P 0.00 0.00 0.00 3.95 +0.28 46 0 47 0
30DEC26 31.00 P 0.00 0.00 0.00 4.46 +0.29 46 0 99 0
30DEC26 32.00 P 4.98 4.98 4.98 4.99 +0.30 46 15 85 0
30DEC26 33.00 P 0.00 0.00 0.00 5.71 +0.45 47 0 38 0
30DEC26 34.00 P 0.00 0.00 0.00 6.29 +0.43 47 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 6.94 +0.45 47 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 7.63 +0.47 47 0 20 0
30DEC26 37.00 P 0.00 0.00 0.00 8.33 +0.52 47 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 8.91 +0.33 46 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 9.80 +0.53 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.53 +0.42 47 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 11.31 +0.51 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.18 +0.59 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.94 +0.54 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.80 +0.58 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.57 +0.51 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.45 +0.53 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.39 +0.61 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.27 +0.61 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.99 +0.44 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.66 +0.13 46 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.97 +0.14 46 0 3 0
30MAR27 25.00 P 2.42 2.42 2.42 2.35 +0.23 46 15 32 +15
30MAR27 26.00 P 0.00 0.00 0.00 2.72 +0.25 46 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 3.10 +0.21 45 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 3.53 +0.22 45 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 4.01 +0.25 46 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 4.49 +0.26 45 0 22 0
30MAR27 31.00 P 0.00 0.00 0.00 5.01 +0.27 45 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 5.52 +0.29 45 0 23 0
30MAR27 33.00 P 0.00 0.00 0.00 6.23 +0.42 46 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 6.85 +0.45 46 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.52 +0.47 46 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 8.23 +0.52 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.87 +0.49 46 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 9.42 +0.33 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.17 +0.35 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.08 +0.52 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.82 +0.51 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.61 +0.52 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.39 +0.52 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.23 +0.55 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.06 +0.57 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.87 +0.55 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.73 +0.56 47 0 0 0
TOTAL PUT 816 18,201 +112
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$ 20.86
30MAR26 14.50 C 0.00 0.00 0.00 6.44 -1.39 156 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.92 -1.37 135 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.44 -1.38 132 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.87 -1.47 71 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.42 -1.43 101 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.87 -1.54 55 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.37 -1.48 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.87 -1.47 39 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 2.39 -1.36 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 1.91 -1.34 46 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 1.49 -1.27 49 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 1.09 -1.18 48 0 33 0
30MAR26 21.00 C 0.64 0.69 0.41 0.50 -0.90 48 557 392 +362
30MAR26 22.00 C 0.25 0.25 0.20 0.17 -0.50 47 89 194 +52
30MAR26 23.00 C 0.08 0.08 0.08 0.05 -0.19 48 24 374 0
30MAR26 24.00 C 0.03 0.03 0.03 0.01 -0.05 48 60 338 -12
30MAR26 25.00 C 0.02 0.02 0.02 0.01 -0.01 59 40 1,897 -40
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3,395 0
30MAR26 27.00 C 0.03 0.03 0.03 0.01 0.00 81 20 640 -20
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 398 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 82 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 108 0 72 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 117 0 99 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 125 0 111 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 132 0 134 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 140 0 20 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.48 -1.46 48 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 3.92 -1.49 32 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.51 -1.37 41 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.98 -1.47 33 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.65 -1.32 41 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.26 -1.23 41 0 0 0
29APR26 19.50 C 1.79 1.79 1.78 1.95 -1.01 43 45 45 +45
29APR26 20.00 C 1.88 1.88 1.45 1.62 -0.92 42 240 165 +165
29APR26 21.00 C 1.25 1.26 0.97 1.06 -0.80 41 260 260 +210
29APR26 22.00 C 0.00 0.00 0.00 0.66 -0.58 41 0 442 0
29APR26 23.00 C 0.50 0.50 0.50 0.41 -0.37 42 6 579 +6
29APR26 24.00 C 0.20 0.20 0.20 0.23 -0.24 41 3 174 +3
29APR26 25.00 C 0.15 0.15 0.15 0.13 -0.13 42 3 386 0
29APR26 26.00 C 0.00 0.00 0.00 0.07 -0.07 42 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 24 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.50 -1.46 35 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.05 -1.47 35 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.64 -1.40 37 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.27 -1.26 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.87 -1.20 38 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.52 -1.12 39 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.21 -0.95 39 0 0 0
28MAY26 20.00 C 1.98 1.98 1.81 1.90 -0.88 39 54 54 +54
28MAY26 21.00 C 1.60 1.60 1.34 1.37 -0.79 39 97 104 +74
28MAY26 22.00 C 1.11 1.11 0.94 0.96 -0.60 39 65 142 +50
28MAY26 23.00 C 0.67 0.69 0.57 0.65 -0.46 38 106 496 -24
28MAY26 24.00 C 0.46 0.46 0.37 0.45 -0.31 39 70 805 +70
28MAY26 25.00 C 0.31 0.31 0.31 0.29 -0.21 39 15 523 0
28MAY26 26.00 C 0.21 0.21 0.21 0.18 -0.14 39 10 70 0
28MAY26 27.00 C 0.00 0.00 0.00 0.11 -0.09 39 0 52 0
28MAY26 28.00 C 0.00 0.00 0.00 0.07 -0.06 39 0 59 0
28MAY26 29.00 C 0.00 0.00 0.00 0.04 -0.04 39 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.44 -1.49 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.98 -1.46 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.62 -1.33 51 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.99 -1.47 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.61 -1.37 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.17 -1.35 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.64 -1.40 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.34 -1.25 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.89 -1.25 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.54 -1.17 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.28 -0.92 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.97 -0.85 38 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 1.45 -0.78 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.04 -0.62 38 0 128 0
29JUN26 23.00 C 0.91 0.91 0.91 0.73 -0.47 37 15 150 +15
29JUN26 24.00 C 0.00 0.00 0.00 0.51 -0.34 37 0 1,181 0
29JUN26 25.00 C 0.41 0.41 0.41 0.34 -0.25 37 10 1,357 0
29JUN26 26.00 C 0.00 0.00 0.00 0.23 -0.17 37 0 355 0
29JUN26 27.00 C 0.00 0.00 0.00 0.15 -0.12 37 0 173 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 -0.07 37 0 447 0
29JUN26 29.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.77 -1.31 40 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.33 -1.24 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.84 -1.29 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.47 -1.23 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.15 -1.15 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.81 -1.11 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.52 -1.04 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.25 -0.90 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.80 -0.85 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.42 -0.72 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.15 -0.57 35 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.90 -0.47 35 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.69 -0.39 35 0 48 0
29SEP26 26.00 C 0.00 0.00 0.00 0.53 -0.32 35 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.40 -0.27 35 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.31 -0.21 35 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.23 -0.16 35 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.17 -0.14 35 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.13 -0.10 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 -0.07 35 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.07 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.90 -1.26 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.55 -1.18 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.04 -1.28 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.71 -1.17 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.43 -1.09 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.12 -1.05 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.90 -0.96 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.71 -0.85 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.27 -0.73 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.90 -0.68 34 0 27 0
30DEC26 23.00 C 1.46 1.46 1.46 1.58 -0.59 35 7 36 +7
30DEC26 24.00 C 0.00 0.00 0.00 1.32 -0.49 35 0 8 0
30DEC26 25.00 C 1.01 1.11 1.01 1.11 -0.40 35 11 115 +5
30DEC26 26.00 C 0.00 0.00 0.00 0.91 -0.34 35 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.74 -0.29 35 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.61 -0.24 35 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.49 -0.20 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.40 -0.17 35 0 32 0
30DEC26 31.00 C 0.00 0.00 0.00 0.32 -0.14 35 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.26 -0.12 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.21 -0.09 35 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.17 -0.08 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.14 -0.06 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.11 -0.05 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.10 -1.20 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.76 -1.15 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.30 -1.24 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.06 -1.13 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.73 -1.12 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.45 -1.09 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.20 -1.04 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.96 -0.99 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.54 -0.84 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.20 -0.74 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.85 -0.68 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.57 -0.61 33 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 1.32 -0.54 33 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 1.10 -0.48 33 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.93 -0.42 33 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.77 -0.36 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.65 -0.32 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.53 -0.28 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.45 -0.22 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.36 -0.21 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.31 -0.18 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.25 -0.15 32 0 20 0
TOTAL CALL 1,807 18,797 +1,022
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 95 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 77 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 504 0
30MAR26 18.00 P 0.02 0.02 0.02 0.01 0.00 51 2 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 304 0
30MAR26 19.00 P 0.06 0.06 0.06 0.05 +0.04 48 2 178 0
30MAR26 19.50 P 0.00 0.00 0.00 0.10 +0.09 46 0 116 0
30MAR26 20.00 P 0.15 0.15 0.15 0.20 +0.18 46 20 131 0
30MAR26 21.00 P 0.43 0.61 0.40 0.61 +0.51 46 964 1,205 +638
30MAR26 22.00 P 0.41 1.16 0.41 1.31 +0.92 48 19 503 +3
30MAR26 23.00 P 2.00 2.43 2.00 2.18 +1.23 48 91 786 -91
30MAR26 24.00 P 2.70 3.28 2.70 3.23 +1.47 75 20 689 -20
30MAR26 25.00 P 4.10 4.10 4.10 4.24 +1.48 93 20 221 0
30MAR26 26.00 P 0.00 0.00 0.00 5.14 +1.38 0 0 133 0
30MAR26 27.00 P 0.00 0.00 0.00 6.14 +1.38 0 0 0 -33
30MAR26 28.00 P 0.00 0.00 0.00 7.14 +1.38 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.14 +1.31 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.14 +1.38 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.14 +1.32 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.18 +1.42 156 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.18 +1.42 165 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.14 +1.38 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 14.14 +1.38 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 15.14 +1.38 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
29APR26 17.00 P 0.11 0.11 0.11 0.07 +0.06 42 34 34 +34
29APR26 17.50 P 0.11 0.11 0.11 0.11 +0.09 42 30 30 +30
29APR26 18.00 P 0.17 0.21 0.17 0.17 +0.13 41 130 100 +100
29APR26 18.50 P 0.22 0.30 0.22 0.25 +0.18 41 90 75 +60
29APR26 19.00 P 0.43 0.43 0.43 0.37 +0.26 41 32 32 +27
29APR26 19.50 P 0.00 0.00 0.00 0.50 +0.34 41 0 39 0
29APR26 20.00 P 0.50 0.51 0.50 0.68 +0.44 41 4 647 0
29APR26 21.00 P 0.52 1.23 0.52 1.13 +0.64 40 87 839 +67
29APR26 22.00 P 1.20 1.71 1.20 1.71 +0.83 39 51 858 +30
29APR26 23.00 P 0.00 0.00 0.00 2.56 +1.14 44 0 501 0
29APR26 24.00 P 3.43 3.43 3.43 3.38 +1.28 45 2 172 0
29APR26 25.00 P 0.00 0.00 0.00 4.25 +1.29 43 0 186 0
29APR26 26.00 P 0.00 0.00 0.00 5.23 +1.38 49 0 75 0
29APR26 27.00 P 0.00 0.00 0.00 6.18 +1.42 48 0 25 0
29APR26 28.00 P 0.00 0.00 0.00 7.14 +1.38 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.14 +1.31 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.21 +1.45 68 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.19 +1.37 70 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.18 +1.42 73 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.18 +1.42 77 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.14 +1.38 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.14 +1.38 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.26 +1.50 102 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.11 +0.08 39 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.16 +0.11 39 0 0 0
28MAY26 17.50 P 0.20 0.21 0.20 0.23 +0.15 39 49 49 +49
28MAY26 18.00 P 0.00 0.00 0.00 0.33 +0.22 39 0 22 0
28MAY26 18.50 P 0.38 0.38 0.38 0.44 +0.27 39 15 30 +15
28MAY26 19.00 P 0.00 0.00 0.00 0.58 +0.34 39 0 47 0
28MAY26 19.50 P 0.71 0.71 0.71 0.74 +0.41 39 15 45 +15
28MAY26 20.00 P 0.73 0.98 0.73 0.93 +0.49 39 28 293 +27
28MAY26 21.00 P 0.00 0.00 0.00 1.41 +0.67 39 0 108 0
28MAY26 22.00 P 1.91 1.91 1.91 2.00 +0.84 38 15 220 +15
28MAY26 23.00 P 0.00 0.00 0.00 2.70 +1.01 39 0 337 0
28MAY26 24.00 P 0.00 0.00 0.00 3.59 +1.22 42 0 716 0
28MAY26 25.00 P 0.00 0.00 0.00 4.31 +1.16 37 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 5.23 +1.31 38 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 6.26 +1.43 45 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.23 +1.42 47 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.16 +1.33 44 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.22 +1.46 54 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.21 +1.39 57 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.22 +1.46 62 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.21 +1.45 64 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.22 +1.46 69 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.21 +1.45 71 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.26 +1.50 79 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 +0.04 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 +0.06 37 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.13 +0.08 37 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.19 +0.12 37 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.27 +0.16 37 0 0 0
29JUN26 17.00 P 0.36 0.39 0.36 0.37 +0.22 38 30 31 +30
29JUN26 17.50 P 0.46 0.51 0.46 0.47 +0.25 37 45 46 +33
29JUN26 18.00 P 0.00 0.00 0.00 0.61 +0.32 37 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.76 +0.38 37 0 71 0
29JUN26 19.00 P 0.00 0.00 0.00 0.94 +0.44 36 0 80 0
29JUN26 19.50 P 0.00 0.00 0.00 1.14 +0.50 36 0 60 0
29JUN26 20.00 P 1.18 1.23 1.18 1.38 +0.59 36 65 75 -35
29JUN26 21.00 P 0.00 0.00 0.00 1.92 +0.72 35 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 2.56 +0.85 35 0 86 0
29JUN26 23.00 P 0.00 0.00 0.00 3.37 +1.07 37 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 4.14 +1.16 36 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 4.90 +1.05 31 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 5.78 +1.23 27 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 6.66 +1.26 0 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 7.61 +1.29 0 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 8.61 +1.36 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 9.58 +1.42 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 10.55 +1.37 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.55 +1.40 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.52 +1.43 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.53 +1.44 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.52 +1.45 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.49 +1.43 0 0 0 0
29SEP26 16.50 P 0.56 0.58 0.56 0.53 +0.22 35 3 8 +3
29SEP26 17.00 P 0.00 0.00 0.00 0.66 +0.27 35 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 0.81 +0.31 35 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.99 +0.38 35 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 1.17 +0.44 35 0 35 0
29SEP26 19.00 P 1.34 1.40 1.34 1.39 +0.50 35 24 188 +24
29SEP26 19.50 P 0.00 0.00 0.00 1.62 +0.57 35 0 15 0
29SEP26 20.00 P 1.50 1.50 1.50 1.89 +0.64 36 50 237 +50
29SEP26 21.00 P 0.00 0.00 0.00 2.39 +0.70 35 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 3.11 +0.84 36 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 3.84 +1.05 37 0 240 0
29SEP26 24.00 P 0.00 0.00 0.00 4.48 +1.00 34 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 5.28 +1.07 34 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 6.13 +1.13 34 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 7.00 +1.19 34 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.89 +1.22 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.80 +1.25 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.70 +1.25 0 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 10.63 +1.27 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.61 +1.32 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.56 +1.32 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.53 +1.34 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.52 +1.37 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.49 +1.38 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.76 +0.28 34 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.91 +0.33 34 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 1.07 +0.36 34 0 4 0
30DEC26 18.00 P 1.19 1.19 1.19 1.25 +0.41 34 7 15 +7
30DEC26 18.50 P 0.00 0.00 0.00 1.46 +0.46 34 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.67 +0.51 34 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.91 +0.56 34 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 2.21 +0.66 35 0 260 0
30DEC26 21.00 P 2.50 2.50 2.50 2.77 +0.76 34 1 4 +1
30DEC26 22.00 P 0.00 0.00 0.00 3.32 +0.79 33 0 98 0
30DEC26 23.00 P 3.50 3.50 3.50 4.01 +0.89 34 2 119 +2
30DEC26 24.00 P 0.00 0.00 0.00 4.75 +0.97 34 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 5.52 +1.01 34 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.41 +1.15 35 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 7.17 +1.10 33 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 8.04 +1.15 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.98 +1.24 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.82 +1.21 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.76 +1.25 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.70 +1.34 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.66 +1.38 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.57 +1.35 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.52 +1.29 0 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 15.51 +1.35 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.89 +0.27 32 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 1.06 +0.31 32 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 1.23 +0.35 32 0 0 0
30MAR27 18.00 P 1.36 1.36 1.36 1.41 +0.38 32 80 81 +80
30MAR27 18.50 P 0.00 0.00 0.00 1.62 +0.42 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.83 +0.46 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.07 +0.50 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.35 +0.58 32 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 2.92 +0.68 33 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 3.51 +0.75 32 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 4.19 +0.83 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.92 +0.92 33 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 5.68 +0.98 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.48 +1.07 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.30 +1.12 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.15 +1.16 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.03 +1.21 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.92 +1.24 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.83 +1.27 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.75 +1.30 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.66 +1.30 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.60 +1.32 0 0 0 0
TOTAL PUT 2,027 19,349 +1,161
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$ 79.35
27MAR26 52.50 C 0.00 0.00 0.00 27.43 -6.15 268 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 24.85 -6.23 235 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 22.49 -6.09 225 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 19.81 -6.27 185 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 17.45 -6.13 175 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 14.50 -6.58 108 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 12.07 -6.52 99 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 9.70 -6.39 92 0 0 0
27MAR26 72.50 C 0.00 0.00 0.00 7.41 -6.20 84 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 5.41 -5.73 83 0 0 0
27MAR26 77.50 C 3.00 3.64 3.00 3.42 -5.28 72 17 16 +16
27MAR26 80.00 C 2.32 2.32 1.49 1.79 -4.56 62 148 90 +90
27MAR26 82.50 C 1.73 1.73 0.76 0.84 -3.20 60 293 119 +119
27MAR26 85.00 C 0.61 0.61 0.26 0.32 -1.91 57 89 115 +62
27MAR26 87.50 C 0.23 0.23 0.14 0.10 -0.97 56 14 93 -8
27MAR26 90.00 C 0.00 0.00 0.00 0.03 -0.40 56 0 30 0
27MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.13 58 0 4 0
27MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 5 0
27MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
27MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
27MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 38.00 C 42.77 42.77 42.62 42.00 -6.08 339 1,021 1,021 +21
30MAR26 39.00 C 0.00 0.00 0.00 40.94 -6.14 321 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 39.96 -6.12 313 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 38.96 -6.12 304 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 38.00 -6.08 298 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.93 -6.15 281 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 35.97 -6.11 276 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.98 -6.10 268 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.93 -6.15 255 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.87 -6.21 240 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.93 -6.15 238 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.94 -6.14 230 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.71 -6.38 199 0 438 0
30MAR26 52.50 C 0.00 0.00 0.00 27.43 -6.16 202 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 25.07 -6.02 193 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 22.49 -6.10 169 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 20.03 -6.06 154 0 1,337 0
30MAR26 62.50 C 0.00 0.00 0.00 17.48 -6.11 133 0 45 0
30MAR26 65.00 C 16.50 16.50 16.50 14.56 -6.54 87 1 81 -1
30MAR26 67.50 C 0.00 0.00 0.00 12.16 -6.44 81 0 1,545 0
30MAR26 70.00 C 0.00 0.00 0.00 9.82 -6.29 75 0 332 0
30MAR26 72.50 C 10.41 10.41 10.41 7.79 -5.84 77 9 426 +9
30MAR26 75.00 C 0.00 0.00 0.00 5.46 -5.71 63 0 431 0
30MAR26 77.50 C 4.40 4.40 3.27 3.68 -5.08 60 68 269 +37
30MAR26 80.00 C 3.12 3.12 1.76 2.07 -4.37 53 1,025 1,894 +16
30MAR26 82.50 C 1.70 1.90 0.84 0.98 -3.21 49 553 830 -53
30MAR26 85.00 C 0.80 0.80 0.38 0.35 -2.10 44 285 917 +40
30MAR26 87.50 C 0.35 0.35 0.14 0.10 -1.26 42 245 1,515 +64
30MAR26 90.00 C 0.13 0.13 0.04 0.03 -0.66 42 2,491 2,388 +733
30MAR26 92.50 C 0.06 0.06 0.04 0.01 -0.32 43 55 1,111 -25
30MAR26 95.00 C 0.06 0.06 0.03 0.01 -0.14 50 13 1,008 -13
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.06 56 0 942 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 428 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 701 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 313 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 408 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 187 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 43 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 95 0 156 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 105 0 769 0
02APR26 55.00 C 0.00 0.00 0.00 25.07 - 161 0 0 -
02APR26 57.50 C 0.00 0.00 0.00 22.49 - 141 0 0 -
02APR26 60.00 C 0.00 0.00 0.00 20.03 - 128 0 0 -
02APR26 62.50 C 0.00 0.00 0.00 17.50 - 112 0 0 -
02APR26 65.00 C 0.00 0.00 0.00 15.05 - 100 0 0 -
02APR26 67.50 C 0.00 0.00 0.00 12.27 - 73 0 0 -
02APR26 70.00 C 0.00 0.00 0.00 9.97 - 68 0 0 -
02APR26 72.50 C 0.00 0.00 0.00 7.79 - 64 0 0 -
02APR26 75.00 C 0.00 0.00 0.00 5.89 - 63 0 0 -
02APR26 77.50 C 0.00 0.00 0.00 4.00 - 57 0 0 -
02APR26 80.00 C 2.49 2.49 2.40 2.42 - 51 27 27 -
02APR26 82.50 C 1.62 1.62 1.24 1.35 - 48 31 31 -
02APR26 85.00 C 0.84 0.85 0.64 0.65 - 46 32 16 -
02APR26 87.50 C 0.30 0.35 0.30 0.26 - 44 17 17 -
02APR26 90.00 C 0.19 0.19 0.16 0.09 - 42 17 17 -
02APR26 92.50 C 0.00 0.00 0.00 0.02 - 39 0 0 -
02APR26 95.00 C 0.07 0.07 0.07 0.01 - 42 3 3 -
02APR26 97.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
02APR26 100.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
02APR26 102.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
02APR26 105.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
02APR26 107.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
02APR26 110.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
02APR26 112.50 C 0.00 0.00 0.00 0.01 - 75 0 0 -
02APR26 115.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 30.24 -5.95 104 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 27.43 -6.27 83 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 25.29 -5.92 87 0 15 0
29APR26 57.50 C 0.00 0.00 0.00 22.86 -5.85 81 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 20.42 -5.80 74 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.05 -5.68 68 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.39 -5.86 57 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 13.07 -5.72 52 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.93 -5.43 49 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 8.91 -5.08 47 0 0 0
29APR26 75.00 C 6.67 6.67 6.67 7.13 -4.58 45 7 10 +7
29APR26 77.50 C 6.63 6.63 5.40 5.46 -4.11 43 57 66 +18
29APR26 80.00 C 4.96 4.96 3.64 3.91 -3.69 40 150 244 -39
29APR26 82.50 C 3.30 3.30 2.59 2.75 -2.93 39 41 383 +22
29APR26 85.00 C 2.90 2.90 1.78 1.84 -2.39 38 45 296 -1
29APR26 87.50 C 1.48 1.48 1.18 1.16 -1.88 36 75 605 -9
29APR26 90.00 C 1.11 1.11 0.78 0.69 -1.48 35 89 1,486 +12
29APR26 92.50 C 0.68 0.68 0.54 0.38 -1.13 34 78 671 -33
29APR26 95.00 C 0.54 0.54 0.39 0.19 -0.84 33 27 795 +1
29APR26 97.50 C 0.31 0.31 0.25 0.09 -0.61 32 8 1,101 +5
29APR26 100.00 C 0.24 0.24 0.21 0.04 -0.42 32 4 1,384 -3
29APR26 102.50 C 0.18 0.18 0.18 0.02 -0.28 32 5 792 -5
29APR26 105.00 C 0.14 0.14 0.14 0.01 -0.20 32 68 112 -31
29APR26 107.50 C 0.12 0.12 0.12 0.01 -0.13 34 2 140 -2
29APR26 110.00 C 0.00 0.00 0.00 0.01 -0.08 37 0 944 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 -0.05 39 0 23 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 51 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 111 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 91 0
28MAY26 50.00 C 0.00 0.00 0.00 30.24 -6.05 77 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.59 -6.22 66 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 25.29 -6.03 65 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.86 -5.98 60 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.42 -5.95 54 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.05 -5.87 50 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.69 -5.56 46 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.25 -5.54 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.25 -5.16 40 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 9.40 -5.17 39 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 7.95 -4.50 41 0 4 0
28MAY26 77.50 C 6.37 6.37 6.10 6.40 -4.06 40 24 79 +15
28MAY26 80.00 C 5.12 5.12 4.75 5.05 -3.58 39 77 81 -9
28MAY26 82.50 C 4.40 4.40 3.93 3.92 -2.86 38 34 277 0
28MAY26 85.00 C 3.61 3.61 2.78 2.97 -2.41 38 27 259 -18
28MAY26 87.50 C 2.25 2.25 2.25 2.21 -1.96 37 3 90 -1
28MAY26 90.00 C 1.91 1.91 1.61 1.60 -1.61 37 45 113 +4
28MAY26 92.50 C 1.43 1.43 1.22 1.13 -1.29 36 251 507 -146
28MAY26 95.00 C 1.09 1.09 0.92 0.78 -1.03 36 55 537 -4
28MAY26 97.50 C 0.81 0.81 0.73 0.52 -0.85 35 179 410 +79
28MAY26 100.00 C 0.67 0.68 0.64 0.34 -0.66 35 144 1,966 +144
28MAY26 102.50 C 0.00 0.00 0.00 0.21 -0.50 34 0 582 0
28MAY26 105.00 C 0.00 0.00 0.00 0.13 -0.37 34 0 301 0
28MAY26 107.50 C 0.00 0.00 0.00 0.08 -0.26 34 0 206 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 -0.19 32 0 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.02 -0.13 32 0 96 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.09 31 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 -0.06 33 0 17 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 128 0
29JUN26 44.00 C 0.00 0.00 0.00 35.97 -6.29 76 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 34.98 -6.29 74 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 33.93 -6.34 70 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.90 -6.38 66 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.95 -6.33 66 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.94 -6.35 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.24 -6.05 68 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.59 -6.22 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.29 -6.04 57 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 22.86 -6.00 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.42 -5.98 48 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 18.14 -5.83 46 0 9 0
29JUN26 65.00 C 0.00 0.00 0.00 15.99 -5.26 45 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 13.46 -5.36 38 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 11.88 -4.60 41 0 1,055 0
29JUN26 72.50 C 0.00 0.00 0.00 9.75 -4.82 38 0 30 0
29JUN26 75.00 C 7.96 7.96 7.96 8.37 -4.43 39 15 1,782 +15
29JUN26 77.50 C 8.08 8.09 6.47 6.90 -4.01 38 123 1,630 -15
29JUN26 80.00 C 6.14 6.14 5.32 5.61 -3.56 37 54 290 +2
29JUN26 82.50 C 5.07 5.07 4.43 4.52 -2.85 37 32 452 +14
29JUN26 85.00 C 3.91 3.91 3.50 3.59 -2.42 37 31 342 0
29JUN26 87.50 C 3.44 3.44 3.44 2.81 -2.03 36 10 281 +10
29JUN26 90.00 C 0.00 0.00 0.00 2.18 -1.71 36 0 1,101 0
29JUN26 92.50 C 0.00 0.00 0.00 1.68 -1.42 36 0 881 0
29JUN26 95.00 C 1.35 1.35 1.35 1.27 -1.19 35 30 1,914 +30
29JUN26 97.50 C 1.17 1.17 1.17 0.94 -1.03 35 30 330 +30
29JUN26 100.00 C 0.90 0.94 0.90 0.70 -0.85 35 46 371 +45
29JUN26 102.50 C 0.85 0.86 0.73 0.51 -0.68 35 150 1,320 +90
29JUN26 105.00 C 0.00 0.00 0.00 0.37 -0.53 34 0 188 0
29JUN26 107.50 C 0.00 0.00 0.00 0.25 -0.42 34 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.18 -0.33 34 0 495 0
29JUN26 112.50 C 0.00 0.00 0.00 0.13 -0.24 34 0 127 0
29JUN26 115.00 C 0.34 0.36 0.34 0.09 -0.18 34 60 101 +60
29JUN26 117.50 C 0.00 0.00 0.00 0.06 -0.14 33 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.04 -0.11 33 0 77 0
29SEP26 46.00 C 0.00 0.00 0.00 33.93 -6.34 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.90 -6.38 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.95 -6.33 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.95 -6.34 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.24 -6.05 52 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.59 -6.22 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.29 -6.05 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.86 -6.04 40 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 20.79 -5.61 40 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 18.87 -5.10 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.78 -4.78 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.92 -4.50 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.80 -4.57 35 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 11.25 -4.19 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.09 -3.99 36 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 8.72 -3.73 35 0 154 0
29SEP26 80.00 C 7.20 7.27 7.13 7.53 -3.44 35 3 126 +1
29SEP26 82.50 C 0.00 0.00 0.00 6.50 -2.85 35 0 297 0
29SEP26 85.00 C 0.00 0.00 0.00 5.62 -2.52 35 0 582 0
29SEP26 87.50 C 0.00 0.00 0.00 4.83 -2.27 35 0 152 0
29SEP26 90.00 C 3.95 3.95 3.95 4.14 -1.99 35 6 188 0
29SEP26 92.50 C 0.00 0.00 0.00 3.49 -1.76 35 0 189 0
29SEP26 95.00 C 0.00 0.00 0.00 3.00 -1.50 35 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 2.58 -1.21 35 0 20 0
29SEP26 100.00 C 2.16 2.21 2.16 2.19 -1.08 35 2 70 +1
29SEP26 102.50 C 0.00 0.00 0.00 1.88 -0.96 35 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 1.59 -0.81 35 0 99 0
29SEP26 107.50 C 1.36 1.36 1.36 1.35 -0.66 36 30 37 +30
29SEP26 110.00 C 1.20 1.20 1.20 1.12 -0.57 35 30 68 +30
29SEP26 112.50 C 1.07 1.07 1.07 0.94 -0.44 35 30 106 +30
29SEP26 115.00 C 0.95 0.95 0.95 0.80 -0.35 35 30 70 +30
29SEP26 117.50 C 0.85 0.85 0.85 0.67 -0.23 36 60 90 +60
29SEP26 120.00 C 0.77 0.77 0.77 0.57 -0.18 36 30 45 +30
29SEP26 122.50 C 0.00 0.00 0.00 0.49 -0.11 36 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.41 -0.08 36 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.35 -0.04 36 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.30 -0.02 36 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 30.99 -6.32 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.24 -6.08 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.71 -6.17 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.52 -5.97 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.43 -5.47 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.71 -4.78 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.70 -4.64 37 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 17.80 -4.50 36 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 16.04 -4.30 35 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 14.22 -4.26 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.71 -3.98 34 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 11.65 -3.85 35 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 10.28 -3.71 34 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.08 -3.44 34 0 129 0
30DEC26 82.50 C 0.00 0.00 0.00 8.10 -2.81 34 0 630 0
30DEC26 85.00 C 0.00 0.00 0.00 7.18 -2.53 34 0 466 0
30DEC26 87.50 C 0.00 0.00 0.00 6.35 -2.31 34 0 105 0
30DEC26 90.00 C 0.00 0.00 0.00 5.69 -2.00 34 0 162 0
30DEC26 92.50 C 0.00 0.00 0.00 5.05 -1.82 34 0 220 0
30DEC26 95.00 C 0.00 0.00 0.00 4.51 -1.55 34 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 4.09 -1.32 35 0 25 0
30DEC26 100.00 C 3.10 3.10 3.10 3.67 -1.09 35 5 26 +1
30DEC26 102.50 C 2.91 2.91 2.91 3.35 -0.89 36 1 45 0
30DEC26 105.00 C 0.00 0.00 0.00 3.05 -0.68 36 0 44 0
30DEC26 107.50 C 0.00 0.00 0.00 2.76 -0.56 36 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.53 -0.43 37 0 35 0
30DEC26 112.50 C 0.00 0.00 0.00 2.40 -0.25 38 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.20 -0.17 38 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.99 -0.07 38 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.86 +0.07 39 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 1.73 +0.13 39 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.60 +0.20 40 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.47 +0.25 40 0 30 0
30DEC26 130.00 C 0.98 0.98 0.98 1.33 +0.21 40 3 300 0
30MAR27 50.00 C 0.00 0.00 0.00 30.75 -5.65 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.51 -5.37 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.46 -5.09 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.68 -4.92 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.74 -4.76 37 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.91 -4.57 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.08 -4.44 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.39 -4.26 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.81 -4.02 34 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 14.32 -3.81 34 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 13.01 -3.33 34 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.68 -3.24 33 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.51 -3.08 33 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 9.37 -3.05 33 0 569 0
30MAR27 85.00 C 0.00 0.00 0.00 8.54 -2.71 33 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 7.71 -2.54 33 0 17 0
30MAR27 90.00 C 0.00 0.00 0.00 6.94 -2.22 33 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 6.25 -2.02 33 0 20 0
30MAR27 95.00 C 0.00 0.00 0.00 5.67 -1.80 33 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 5.10 -1.65 33 0 58 0
30MAR27 100.00 C 0.00 0.00 0.00 4.69 -1.41 34 0 25 0
30MAR27 102.50 C 0.00 0.00 0.00 4.28 -1.11 34 0 22 0
30MAR27 105.00 C 0.00 0.00 0.00 3.94 -0.82 34 0 40 0
30MAR27 107.50 C 0.00 0.00 0.00 3.65 -0.48 35 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 3.37 -0.26 35 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 3.09 -0.06 35 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 2.98 +0.27 36 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 2.78 +0.43 37 0 1 0
TOTAL CALL 8,760 56,247 +1,607
27MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 141 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.03 +0.02 131 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.05 +0.04 124 0 0 0
27MAR26 62.50 P 0.00 0.00 0.00 0.07 +0.06 114 0 0 0
27MAR26 65.00 P 0.00 0.00 0.00 0.12 +0.11 107 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 0.20 +0.19 99 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 0.32 +0.31 91 0 0 0
27MAR26 72.50 P 0.10 0.40 0.10 0.52 +0.49 83 25 25 +25
27MAR26 75.00 P 0.22 0.81 0.22 0.86 +0.81 75 51 42 +34
27MAR26 77.50 P 0.39 1.40 0.39 1.41 +1.29 67 250 228 +212
27MAR26 80.00 P 0.95 2.35 0.94 2.30 +2.03 59 59 79 +39
27MAR26 82.50 P 2.40 3.82 2.40 3.83 +3.24 54 16 255 0
27MAR26 85.00 P 3.10 6.20 3.10 5.95 +4.70 57 22 87 -15
27MAR26 87.50 P 7.51 7.51 7.51 8.23 +5.64 55 2 2 0
27MAR26 90.00 P 0.00 0.00 0.00 10.66 +6.17 53 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 13.15 +6.59 0 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 15.65 +6.68 0 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 18.15 +6.70 0 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 20.65 +6.70 0 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 23.15 +6.21 0 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 25.65 +6.17 0 0 0 0
27MAR26 107.50 P 0.00 0.00 0.00 28.15 +6.22 0 0 0 0
27MAR26 110.00 P 0.00 0.00 0.00 30.65 +6.17 0 0 0 0
27MAR26 112.50 P 0.00 0.00 0.00 33.15 +6.17 0 0 0 0
27MAR26 115.00 P 34.24 34.39 34.24 35.65 +6.22 0 51 6 +6
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 190 1,000 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 183 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 177 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 171 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 165 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 159 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 153 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 148 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 142 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 137 0 64 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 132 0 184 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 127 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 122 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 118 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 +0.02 112 0 419 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 +0.03 103 0 684 0
30MAR26 60.00 P 0.06 0.06 0.06 0.06 +0.05 96 58 1,029 0
30MAR26 62.50 P 0.05 0.05 0.05 0.10 +0.09 91 25 896 -15
30MAR26 65.00 P 0.12 0.12 0.12 0.17 +0.16 86 15 502 0
30MAR26 67.50 P 0.08 0.21 0.08 0.26 +0.25 80 118 1,022 +28
30MAR26 70.00 P 0.15 0.38 0.15 0.41 +0.39 74 213 1,093 +97
30MAR26 72.50 P 0.16 0.60 0.16 0.66 +0.63 68 98 858 -67
30MAR26 75.00 P 0.22 1.05 0.22 1.04 +0.97 62 137 1,933 +41
30MAR26 77.50 P 0.50 1.79 0.50 1.64 +1.48 56 524 1,394 +141
30MAR26 80.00 P 1.19 2.98 1.06 2.55 +2.20 50 1,620 2,087 -101
30MAR26 82.50 P 1.57 4.60 1.56 3.94 +3.20 44 172 755 -61
30MAR26 85.00 P 3.48 6.38 3.41 5.96 +4.50 44 125 947 -54
30MAR26 87.50 P 5.99 7.91 5.99 8.23 +5.35 43 34 356 -15
30MAR26 90.00 P 8.80 9.00 8.80 10.66 +5.91 42 3 308 -1
30MAR26 92.50 P 0.00 0.00 0.00 13.15 +6.40 0 0 144 0
30MAR26 95.00 P 0.00 0.00 0.00 15.65 +6.58 0 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 18.15 +6.66 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.65 +6.69 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.15 +6.21 0 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 25.65 +6.13 0 0 30 0
30MAR26 107.50 P 26.40 27.41 26.40 28.15 +6.22 0 62 62 +32
30MAR26 110.00 P 28.90 29.40 28.90 30.65 +6.17 0 62 62 +32
30MAR26 112.50 P 31.95 31.95 31.88 33.15 +6.17 0 41 41 +11
30MAR26 115.00 P 34.45 34.45 34.38 35.65 +6.22 0 26 30 0
30MAR26 117.50 P 0.00 0.00 0.00 38.15 +6.13 0 0 30 0
30MAR26 120.00 P 39.34 39.39 39.34 40.65 +6.13 0 25 0 0
02APR26 55.00 P 0.00 0.00 0.00 0.04 - 97 0 0 -
02APR26 57.50 P 0.00 0.00 0.00 0.06 - 91 0 0 -
02APR26 60.00 P 0.00 0.00 0.00 0.09 - 86 0 0 -
02APR26 62.50 P 0.00 0.00 0.00 0.15 - 82 0 0 -
02APR26 65.00 P 0.00 0.00 0.00 0.23 - 77 0 0 -
02APR26 67.50 P 0.19 0.30 0.19 0.36 - 72 4 4 -
02APR26 70.00 P 0.18 0.45 0.18 0.55 - 67 18 18 -
02APR26 72.50 P 0.32 0.72 0.32 0.84 - 63 33 33 -
02APR26 75.00 P 0.55 1.06 0.55 1.28 - 58 45 37 -
02APR26 77.50 P 0.82 1.30 0.82 1.93 - 53 19 17 -
02APR26 80.00 P 0.00 0.00 0.00 2.86 - 48 0 0 -
02APR26 82.50 P 0.00 0.00 0.00 4.28 - 45 0 0 -
02APR26 85.00 P 0.00 0.00 0.00 6.05 - 40 0 0 -
02APR26 87.50 P 0.00 0.00 0.00 8.36 - 43 0 0 -
02APR26 90.00 P 0.00 0.00 0.00 10.70 - 42 0 0 -
02APR26 92.50 P 0.00 0.00 0.00 13.15 - 0 0 0 -
02APR26 95.00 P 0.00 0.00 0.00 15.65 - 0 0 0 -
02APR26 97.50 P 0.00 0.00 0.00 18.15 - 0 0 0 -
02APR26 100.00 P 0.00 0.00 0.00 20.65 - 0 0 0 -
02APR26 102.50 P 0.00 0.00 0.00 23.15 - 0 0 0 -
02APR26 105.00 P 0.00 0.00 0.00 25.65 - 0 0 0 -
02APR26 107.50 P 0.00 0.00 0.00 28.15 - 0 0 0 -
02APR26 110.00 P 0.00 0.00 0.00 30.65 - 0 0 0 -
02APR26 112.50 P 0.00 0.00 0.00 33.15 - 0 0 0 -
02APR26 115.00 P 0.00 0.00 0.00 35.65 - 0 0 0 -
29APR26 50.00 P 0.00 0.00 0.00 0.10 +0.09 70 0 0 0
29APR26 52.50 P 0.10 0.10 0.10 0.13 +0.12 66 2 12 +2
29APR26 55.00 P 0.14 0.14 0.14 0.19 +0.18 64 100 108 +100
29APR26 57.50 P 0.00 0.00 0.00 0.27 +0.26 61 0 3 0
29APR26 60.00 P 0.26 0.26 0.26 0.39 +0.38 59 30 335 -15
29APR26 62.50 P 0.36 0.46 0.36 0.54 +0.53 56 27 124 -15
29APR26 65.00 P 0.35 0.66 0.35 0.75 +0.73 54 200 312 +2
29APR26 67.50 P 0.38 0.92 0.38 1.01 +0.96 51 223 366 +33
29APR26 70.00 P 0.65 1.35 0.65 1.35 +1.23 49 813 865 +403
29APR26 72.50 P 0.95 1.85 0.88 1.81 +1.57 46 236 837 +155
29APR26 75.00 P 1.28 2.45 1.28 2.40 +1.94 43 202 637 +15
29APR26 77.50 P 1.97 3.35 1.97 3.16 +2.33 41 133 497 +19
29APR26 80.00 P 2.23 4.45 2.16 4.13 +2.76 38 113 1,227 +33
29APR26 82.50 P 5.18 5.88 5.18 5.47 +3.33 36 46 1,046 -15
29APR26 85.00 P 5.20 7.66 5.20 7.03 +3.84 35 19 1,046 -9
29APR26 87.50 P 0.00 0.00 0.00 9.10 +4.61 36 0 518 0
29APR26 90.00 P 0.00 0.00 0.00 11.15 +5.02 35 0 377 0
29APR26 92.50 P 0.00 0.00 0.00 13.36 +5.57 34 0 69 0
29APR26 95.00 P 16.05 16.05 16.05 15.72 +5.91 33 1 7 -1
29APR26 97.50 P 0.00 0.00 0.00 18.15 +6.18 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.65 +5.98 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.15 +6.19 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.65 +6.13 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.15 +6.20 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.65 +6.17 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 33.15 +6.17 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 35.65 +6.17 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 38.15 +6.13 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 40.65 +6.13 0 0 0 0
28MAY26 50.00 P 0.17 0.17 0.17 0.10 +0.09 51 2 5 +2
28MAY26 52.50 P 0.00 0.00 0.00 0.13 +0.12 48 0 12 0
28MAY26 55.00 P 0.21 0.27 0.21 0.19 +0.17 46 3 79 +3
28MAY26 57.50 P 0.33 0.37 0.33 0.27 +0.24 44 5 22 +5
28MAY26 60.00 P 0.40 0.43 0.40 0.41 +0.35 43 2 89 0
28MAY26 62.50 P 0.69 0.90 0.69 0.65 +0.53 42 33 108 -6
28MAY26 65.00 P 0.73 1.21 0.72 0.98 +0.77 42 175 241 +100
28MAY26 67.50 P 1.02 1.64 1.02 1.44 +1.08 41 85 119 +23
28MAY26 70.00 P 1.47 2.18 1.39 2.02 +1.43 41 85 402 +37
28MAY26 72.50 P 1.88 2.73 1.88 2.65 +1.73 39 18 316 -16
28MAY26 75.00 P 3.30 3.89 3.30 3.52 +2.14 38 102 320 -5
28MAY26 77.50 P 3.44 4.99 3.30 4.58 +2.59 37 79 481 -9
28MAY26 80.00 P 5.18 6.26 5.15 5.83 +3.04 36 47 302 +30
28MAY26 82.50 P 5.80 7.49 5.80 7.28 +3.50 36 76 509 +59
28MAY26 85.00 P 7.19 8.62 7.13 8.90 +3.92 35 128 543 -70
28MAY26 87.50 P 0.00 0.00 0.00 11.01 +4.63 37 0 541 0
28MAY26 90.00 P 0.00 0.00 0.00 12.98 +4.95 36 0 412 0
28MAY26 92.50 P 0.00 0.00 0.00 14.79 +5.22 32 0 130 0
28MAY26 95.00 P 0.00 0.00 0.00 17.08 +5.59 32 0 109 0
28MAY26 97.50 P 0.00 0.00 0.00 19.39 +5.85 31 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 21.72 +5.54 29 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 24.17 +5.67 29 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 26.54 +5.66 0 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 28.94 +5.63 0 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 31.55 +5.77 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 33.88 +5.62 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 36.32 +5.61 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 38.84 +5.67 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 41.49 +5.86 0 0 0 0
29JUN26 44.00 P 0.15 0.15 0.15 0.01 0.00 40 3 118 +3
29JUN26 45.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 90 0
29JUN26 46.00 P 0.20 0.20 0.20 0.03 +0.02 42 3 32 -3
29JUN26 47.00 P 0.00 0.00 0.00 0.04 +0.03 41 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 +0.04 41 0 94 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 +0.06 41 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.10 +0.08 42 0 166 0
29JUN26 52.50 P 0.40 0.40 0.40 0.17 +0.14 41 1 83 0
29JUN26 55.00 P 0.44 0.44 0.44 0.28 +0.22 41 2 2,391 +2
29JUN26 57.50 P 0.45 0.45 0.45 0.44 +0.34 40 12 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.68 +0.51 40 0 489 0
29JUN26 62.50 P 1.02 1.02 1.02 1.01 +0.72 40 15 442 -15
29JUN26 65.00 P 1.06 1.39 1.06 1.44 +0.98 39 122 1,759 +43
29JUN26 67.50 P 1.39 2.20 1.39 1.99 +1.28 39 37 696 +34
29JUN26 70.00 P 2.10 2.38 2.10 2.57 +1.52 38 34 2,382 -5
29JUN26 72.50 P 2.79 3.26 2.79 3.31 +1.81 37 14 2,572 +9
29JUN26 75.00 P 3.37 3.37 3.37 4.24 +2.15 36 1 2,104 +1
29JUN26 77.50 P 4.60 5.43 4.60 5.35 +2.55 36 36 1,183 -15
29JUN26 80.00 P 5.25 5.97 5.25 6.62 +2.98 35 68 921 +68
29JUN26 82.50 P 6.60 8.35 6.60 8.07 +3.41 35 45 782 0
29JUN26 85.00 P 7.95 9.38 7.95 9.66 +3.78 34 52 423 +22
29JUN26 87.50 P 0.00 0.00 0.00 11.72 +4.43 36 0 697 0
29JUN26 90.00 P 0.00 0.00 0.00 13.22 +4.31 32 0 458 0
29JUN26 92.50 P 0.00 0.00 0.00 15.20 +4.79 31 0 277 0
29JUN26 95.00 P 0.00 0.00 0.00 17.33 +5.08 30 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 19.75 +5.12 32 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 22.03 +5.27 32 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 24.30 +5.31 29 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.68 +5.40 28 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.14 +5.52 28 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.55 +5.52 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 34.00 +5.58 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.32 +5.49 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 38.84 +5.58 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.49 +5.81 0 0 0 0
29SEP26 46.00 P 0.50 0.51 0.50 0.15 +0.14 38 3 116 +3
29SEP26 47.00 P 0.00 0.00 0.00 0.19 +0.17 38 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.23 +0.20 38 0 4 0
29SEP26 49.00 P 0.53 0.53 0.53 0.27 +0.22 37 15 85 0
29SEP26 50.00 P 0.00 0.00 0.00 0.32 +0.26 37 0 78 0
29SEP26 52.50 P 0.00 0.00 0.00 0.51 +0.40 37 0 166 0
29SEP26 55.00 P 0.00 0.00 0.00 0.75 +0.56 37 0 136 0
29SEP26 57.50 P 0.00 0.00 0.00 1.05 +0.74 37 0 110 0
29SEP26 60.00 P 0.00 0.00 0.00 1.43 +0.93 37 0 110 0
29SEP26 62.50 P 0.00 0.00 0.00 1.93 +1.17 36 0 188 0
29SEP26 65.00 P 2.23 2.23 2.23 2.53 +1.44 36 2 299 +2
29SEP26 67.50 P 3.10 3.10 3.10 3.19 +1.67 36 6 848 +6
29SEP26 70.00 P 3.13 3.64 3.13 3.92 +1.88 35 61 381 +61
29SEP26 72.50 P 4.15 4.15 4.15 4.73 +2.01 34 2 309 +2
29SEP26 75.00 P 4.78 5.09 4.78 5.75 +2.24 34 55 203 +30
29SEP26 77.50 P 7.00 7.00 7.00 6.88 +2.47 33 4 296 -4
29SEP26 80.00 P 7.53 8.63 7.53 8.23 +2.77 33 32 805 -19
29SEP26 82.50 P 8.44 10.11 8.44 9.67 +3.08 33 45 410 0
29SEP26 85.00 P 11.73 11.73 11.73 11.21 +3.35 33 30 512 -30
29SEP26 87.50 P 0.00 0.00 0.00 13.30 +4.03 34 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 14.91 +4.06 33 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 16.81 +4.25 33 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 18.48 +4.14 31 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 20.97 +4.76 34 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 23.11 +4.91 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.96 +4.73 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.53 +5.23 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.65 +5.10 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.09 +5.31 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.23 +5.20 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.58 +5.26 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.14 +5.50 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.49 +5.47 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.84 +5.45 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.27 +5.59 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.87 +5.65 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.17 +5.53 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.60 +0.43 37 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.69 +0.48 36 0 30 0
30DEC26 52.50 P 1.21 1.26 1.21 0.98 +0.66 37 6 12 +6
30DEC26 55.00 P 0.00 0.00 0.00 1.32 +0.84 36 0 25 0
30DEC26 57.50 P 1.54 1.72 1.54 1.73 +1.04 36 2 40 +2
30DEC26 60.00 P 0.00 0.00 0.00 2.19 +1.20 35 0 100 0
30DEC26 62.50 P 0.00 0.00 0.00 2.77 +1.41 35 0 1,250 0
30DEC26 65.00 P 2.81 3.00 2.81 3.38 +1.57 35 3 100 0
30DEC26 67.50 P 3.33 3.70 3.33 4.08 +1.75 34 3 213 +3
30DEC26 70.00 P 4.50 4.50 4.50 4.91 +1.92 34 2 146 0
30DEC26 72.50 P 0.00 0.00 0.00 5.79 +2.05 33 0 172 0
30DEC26 75.00 P 0.00 0.00 0.00 6.85 +2.27 33 0 159 0
30DEC26 77.50 P 6.98 8.39 6.98 8.02 +2.45 32 42 127 +42
30DEC26 80.00 P 8.20 8.20 8.20 9.47 +2.86 33 7 978 0
30DEC26 82.50 P 9.00 9.00 9.00 10.76 +2.95 32 1 542 0
30DEC26 85.00 P 0.00 0.00 0.00 12.35 +3.24 32 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 14.04 +3.51 32 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 15.87 +3.82 32 0 227 0
30DEC26 92.50 P 0.00 0.00 0.00 17.73 +4.10 32 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 19.67 +4.27 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.67 +4.44 32 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 23.69 +4.54 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 25.80 +4.67 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.94 +4.81 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.14 +4.91 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.39 +5.02 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.63 +5.11 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.91 +5.15 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.33 +5.31 30 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.59 +5.27 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.99 +5.35 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 46.53 +5.55 27 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.94 +5.59 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.26 +5.32 0 0 0 0
30MAR27 50.00 P 1.10 1.40 1.10 0.97 +0.65 35 23 27 +23
30MAR27 52.50 P 0.00 0.00 0.00 1.31 +0.83 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.70 +1.01 35 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 2.20 +1.21 34 0 1 0
30MAR27 60.00 P 2.22 2.22 2.22 2.76 +1.39 34 2 2 +2
30MAR27 62.50 P 0.00 0.00 0.00 3.41 +1.60 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.10 +1.76 34 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 4.86 +1.87 33 0 20 0
30MAR27 70.00 P 0.00 0.00 0.00 5.72 +2.03 33 0 41 0
30MAR27 72.50 P 0.00 0.00 0.00 6.70 +2.14 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.78 +2.30 32 0 41 0
30MAR27 77.50 P 0.00 0.00 0.00 9.02 +2.47 32 0 0 0
30MAR27 80.00 P 10.80 10.80 10.80 10.29 +2.70 32 1 22 +1
30MAR27 82.50 P 0.00 0.00 0.00 11.72 +2.94 32 0 501 0
30MAR27 85.00 P 0.00 0.00 0.00 13.16 +3.08 31 0 550 0
30MAR27 87.50 P 0.00 0.00 0.00 14.78 +3.30 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.61 +3.63 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.41 +3.86 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.29 +3.95 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.23 +4.17 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.25 +4.40 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.28 +4.57 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.52 +4.85 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.58 +4.92 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.77 +5.00 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.90 +4.99 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.31 +5.19 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 39.56 +5.17 30 0 0 0
TOTAL PUT 8,730 62,539 +1,503
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$ 4.63
30MAR26 3.30 C 0.00 0.00 0.00 1.33 -0.41 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.23 -0.41 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.13 -0.41 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.03 -0.41 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.94 -0.41 91 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.84 -0.40 82 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.74 -0.40 73 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.66 -0.40 87 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.56 -0.38 76 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.48 -0.36 78 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.38 -0.37 66 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.33 -0.35 77 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.26 -0.33 73 0 0 0
30MAR26 4.60 C 0.19 0.19 0.19 0.20 -0.30 71 30 30 +30
30MAR26 4.70 C 0.16 0.16 0.14 0.15 -0.27 70 45 45 +45
30MAR26 4.80 C 0.11 0.11 0.11 0.12 -0.23 73 30 30 +30
30MAR26 4.90 C 0.00 0.00 0.00 0.09 -0.19 74 0 37 0
30MAR26 5.00 C 0.00 0.00 0.00 0.06 -0.16 71 0 47 0
30MAR26 5.25 C 0.02 0.02 0.02 0.02 -0.09 68 110 169 +110
30MAR26 5.50 C 0.01 0.01 0.01 0.01 -0.04 73 12 269 -12
30MAR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 88 0 116 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 102 0 70 0
30MAR26 6.25 C 0.01 0.01 0.01 0.01 0.00 115 10 186 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 127 0 276 0
30MAR26 6.75 C 0.02 0.02 0.01 0.01 0.00 138 6 266 -3
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 149 0 880 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 159 0 273 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 169 0 473 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 178 0 130 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 187 14 233 +14
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 195 0 330 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 204 0 356 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 212 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 219 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 227 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 234 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.64 -0.36 53 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.57 -0.35 53 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.52 -0.31 56 0 0 0
29APR26 4.40 C 0.41 0.42 0.41 0.47 -0.30 58 120 120 +120
29APR26 4.50 C 0.42 0.42 0.36 0.41 -0.27 57 60 60 +60
29APR26 4.60 C 0.36 0.36 0.31 0.35 -0.27 56 30 30 +30
29APR26 4.70 C 0.00 0.00 0.00 0.31 -0.22 57 0 0 0
29APR26 4.80 C 0.35 0.35 0.28 0.27 -0.22 57 140 140 +140
29APR26 4.90 C 0.21 0.21 0.20 0.23 -0.20 56 35 38 +33
29APR26 5.00 C 0.19 0.19 0.14 0.20 -0.18 57 36 28 +28
29APR26 5.25 C 0.11 0.11 0.11 0.13 -0.13 56 90 110 +90
29APR26 5.50 C 0.09 0.09 0.09 0.09 -0.08 57 100 165 +100
29APR26 5.75 C 0.05 0.05 0.05 0.05 -0.06 55 24 139 +24
29APR26 6.00 C 0.00 0.00 0.00 0.03 -0.04 55 0 165 0
29APR26 6.25 C 0.02 0.02 0.02 0.02 -0.02 56 60 75 +44
29APR26 6.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 80 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 59 0 150 0
29APR26 7.00 C 0.01 0.01 0.01 0.01 0.00 64 3 190 -3
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 98 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.73 -0.31 53 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.63 -0.34 48 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.57 -0.32 48 0 0 0
28MAY26 4.40 C 0.48 0.48 0.48 0.53 -0.29 51 30 30 +30
28MAY26 4.50 C 0.47 0.47 0.43 0.48 -0.27 51 75 75 +75
28MAY26 4.60 C 0.45 0.45 0.41 0.43 -0.24 51 165 165 +165
28MAY26 4.70 C 0.42 0.42 0.39 0.38 -0.22 51 60 60 +60
28MAY26 4.80 C 0.40 0.40 0.40 0.33 -0.24 50 31 31 +31
28MAY26 4.90 C 0.35 0.35 0.29 0.30 -0.21 51 42 57 +42
28MAY26 5.00 C 0.40 0.40 0.23 0.26 -0.20 50 180 180 +147
28MAY26 5.25 C 0.15 0.15 0.15 0.19 -0.15 50 436 481 +436
28MAY26 5.50 C 0.00 0.00 0.00 0.14 -0.10 51 0 20 0
28MAY26 5.75 C 0.00 0.00 0.00 0.10 -0.08 51 0 31 0
28MAY26 6.00 C 0.08 0.08 0.08 0.07 -0.06 51 5 20 +5
28MAY26 6.25 C 0.00 0.00 0.00 0.05 -0.04 52 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.04 -0.02 53 0 30 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 -0.03 50 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 -0.01 51 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.82 -0.34 46 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.78 -0.31 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.72 -0.30 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.66 -0.29 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.59 -0.28 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.54 -0.26 48 0 0 0
29JUN26 4.60 C 0.49 0.49 0.49 0.49 -0.25 48 15 15 +15
29JUN26 4.70 C 0.52 0.52 0.40 0.45 -0.23 48 208 208 +208
29JUN26 4.80 C 0.49 0.49 0.45 0.40 -0.22 48 75 75 +75
29JUN26 4.90 C 0.00 0.00 0.00 0.37 -0.21 48 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.33 -0.20 48 0 13 0
29JUN26 5.25 C 0.00 0.00 0.00 0.26 -0.15 49 0 15 0
29JUN26 5.50 C 0.00 0.00 0.00 0.20 -0.12 49 0 18 0
29JUN26 5.75 C 0.00 0.00 0.00 0.15 -0.09 49 0 200 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 -0.07 48 0 28 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 -0.05 48 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 -0.04 48 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 -0.03 50 0 52 0
29JUN26 7.00 C 0.03 0.03 0.03 0.04 -0.02 50 11 331 +11
29JUN26 7.25 C 0.00 0.00 0.00 0.03 -0.01 51 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 47 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 151 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.98 -0.31 46 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 0.92 -0.30 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.86 -0.29 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.80 -0.29 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.74 -0.29 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.69 -0.28 45 200 200 +200
29SEP26 4.60 C 0.00 0.00 0.00 0.64 -0.27 45 200 200 +200
29SEP26 4.70 C 0.00 0.00 0.00 0.59 -0.25 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.55 -0.23 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.50 -0.23 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.47 -0.24 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.39 -0.20 44 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.32 -0.18 44 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.26 -0.14 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.22 -0.11 45 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 -0.09 45 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 -0.09 44 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 -0.07 45 0 22 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.06 44 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.06 43 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.05 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.04 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.04 44 0 46 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.03 -0.30 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.96 -0.32 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.91 -0.30 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.86 -0.29 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.81 -0.27 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.77 -0.27 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.71 -0.25 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 -0.24 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 -0.23 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.59 -0.24 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 -0.22 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.43 -0.20 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 -0.18 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.31 -0.15 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 -0.12 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 -0.11 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 -0.10 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.09 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 -0.07 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.06 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.06 43 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.05 43 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.04 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.04 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.03 43 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.03 41 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.12 -0.31 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.06 -0.29 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.01 -0.28 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.97 -0.27 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.91 -0.28 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.87 -0.26 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.82 -0.26 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.78 -0.25 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.74 -0.24 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.70 -0.24 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.61 -0.21 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.53 -0.19 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.45 -0.20 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.41 -0.15 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.35 -0.15 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.30 -0.14 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.27 -0.12 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.23 -0.11 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 -0.10 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 -0.08 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 -0.07 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.07 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.06 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.05 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.04 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
TOTAL CALL 2,688 15,612 +2,580
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 105 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 365 0
30MAR26 4.00 P 0.03 0.03 0.03 0.02 +0.01 79 9 214 +5
30MAR26 4.10 P 0.02 0.04 0.02 0.03 +0.02 77 16 16 +1
30MAR26 4.20 P 0.07 0.07 0.06 0.05 +0.04 79 250 532 -58
30MAR26 4.30 P 0.07 0.09 0.07 0.07 +0.06 77 29 60 0
30MAR26 4.40 P 0.05 0.11 0.05 0.10 +0.08 77 8 104 -2
30MAR26 4.50 P 0.00 0.00 0.00 0.13 +0.10 74 0 91 0
30MAR26 4.60 P 0.16 0.16 0.16 0.18 +0.13 76 8 50 0
30MAR26 4.70 P 0.15 0.26 0.15 0.23 +0.16 75 12 565 0
30MAR26 4.80 P 0.00 0.00 0.00 0.29 +0.20 74 0 306 0
30MAR26 4.90 P 0.21 0.34 0.21 0.35 +0.23 70 2 610 -1
30MAR26 5.00 P 0.50 0.50 0.50 0.45 +0.28 82 2 739 0
30MAR26 5.25 P 0.52 0.52 0.52 0.63 +0.32 59 10 750 -10
30MAR26 5.50 P 0.00 0.00 0.00 0.89 +0.40 88 0 727 0
30MAR26 5.75 P 0.00 0.00 0.00 1.16 +0.44 122 0 583 -30
30MAR26 6.00 P 0.00 0.00 0.00 1.41 +0.44 139 1 443 -1
30MAR26 6.25 P 1.74 1.74 1.74 1.66 +0.44 155 5 241 -5
30MAR26 6.50 P 1.91 1.91 1.91 1.91 +0.45 169 4 221 -25
30MAR26 6.75 P 2.16 2.16 2.16 2.16 +0.44 182 2 230 -46
30MAR26 7.00 P 2.45 2.45 2.45 2.41 +0.45 195 202 181 -298
30MAR26 7.25 P 0.00 0.00 0.00 2.66 +0.42 207 0 78 0
30MAR26 7.50 P 0.00 0.00 0.00 2.88 +0.42 175 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 3.16 +0.45 231 0 55 0
30MAR26 8.00 P 0.00 0.00 0.00 3.41 +0.45 241 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.66 +0.45 251 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.91 +0.45 260 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.16 +0.44 269 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 4.37 +0.41 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.66 +0.45 287 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.91 +0.45 296 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 5.13 +0.42 249 0 0 0
29APR26 4.10 P 0.09 0.15 0.09 0.13 +0.09 60 108 128 +108
29APR26 4.20 P 0.15 0.17 0.15 0.16 +0.10 59 153 145 +126
29APR26 4.30 P 0.20 0.20 0.20 0.19 +0.11 58 100 220 +90
29APR26 4.40 P 0.23 0.26 0.23 0.23 +0.13 58 94 348 +92
29APR26 4.50 P 0.25 0.31 0.25 0.28 +0.16 59 8 96 +7
29APR26 4.60 P 0.00 0.00 0.00 0.33 +0.18 59 0 75 0
29APR26 4.70 P 0.29 0.41 0.29 0.37 +0.18 57 91 123 +52
29APR26 4.80 P 0.40 0.41 0.40 0.43 +0.21 57 18 55 -14
29APR26 4.90 P 0.35 0.35 0.35 0.49 +0.23 57 5 175 +5
29APR26 5.00 P 0.44 0.55 0.44 0.55 +0.25 55 19 198 +5
29APR26 5.25 P 0.00 0.00 0.00 0.73 +0.29 54 0 96 0
29APR26 5.50 P 0.95 0.95 0.95 0.95 +0.35 58 5 143 0
29APR26 5.75 P 0.00 0.00 0.00 1.16 +0.35 55 0 99 0
29APR26 6.00 P 0.00 0.00 0.00 1.41 +0.40 63 0 105 0
29APR26 6.25 P 0.00 0.00 0.00 1.66 +0.41 70 0 205 0
29APR26 6.50 P 0.00 0.00 0.00 1.91 +0.43 76 0 73 0
29APR26 6.75 P 0.00 0.00 0.00 2.16 +0.44 82 0 125 0
29APR26 7.00 P 0.00 0.00 0.00 2.41 +0.45 88 0 190 0
29APR26 7.25 P 0.00 0.00 0.00 2.66 +0.42 94 0 332 0
29APR26 7.50 P 0.00 0.00 0.00 2.88 +0.40 81 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 3.16 +0.42 104 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 3.41 +0.44 109 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.66 +0.44 114 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.91 +0.44 118 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.16 +0.44 122 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.38 +0.41 106 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.66 +0.44 130 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.91 +0.42 134 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.15 +0.43 132 0 0 0
28MAY26 4.10 P 0.16 0.20 0.16 0.17 +0.09 51 225 225 +225
28MAY26 4.20 P 0.17 0.25 0.17 0.21 +0.11 52 600 600 +600
28MAY26 4.30 P 0.21 0.28 0.21 0.25 +0.13 52 315 319 +315
28MAY26 4.40 P 0.30 0.32 0.30 0.29 +0.14 52 16 75 +15
28MAY26 4.50 P 0.37 0.37 0.37 0.34 +0.16 53 7 35 0
28MAY26 4.60 P 0.36 0.44 0.36 0.39 +0.18 53 403 247 +210
28MAY26 4.70 P 0.45 0.50 0.45 0.44 +0.19 52 7 21 +6
28MAY26 4.80 P 0.48 0.50 0.48 0.51 +0.22 53 37 67 +37
28MAY26 4.90 P 0.00 0.00 0.00 0.55 +0.22 51 0 41 0
28MAY26 5.00 P 0.00 0.00 0.00 0.62 +0.25 51 0 200 0
28MAY26 5.25 P 0.00 0.00 0.00 0.79 +0.27 50 0 145 0
28MAY26 5.50 P 0.00 0.00 0.00 1.02 +0.35 56 0 44 0
28MAY26 5.75 P 0.00 0.00 0.00 1.23 +0.36 56 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 1.45 +0.38 57 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.69 +0.40 61 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.91 +0.39 59 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 2.17 +0.42 66 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 2.42 +0.43 71 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.66 +0.42 72 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.88 +0.40 64 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 3.16 +0.42 80 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.41 +0.43 84 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 3.66 +0.43 87 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.91 +0.43 91 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.16 +0.43 94 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.38 +0.40 83 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.66 +0.43 101 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.91 +0.42 103 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 5.15 +0.43 102 0 0 0
29JUN26 4.00 P 0.18 0.22 0.18 0.19 +0.10 49 22 53 +22
29JUN26 4.10 P 0.20 0.25 0.20 0.23 +0.12 50 60 72 +60
29JUN26 4.20 P 0.00 0.00 0.00 0.27 +0.13 51 0 313 0
29JUN26 4.30 P 0.26 0.34 0.26 0.31 +0.15 50 150 161 +150
29JUN26 4.40 P 0.00 0.00 0.00 0.35 +0.16 50 0 18 0
29JUN26 4.50 P 0.40 0.40 0.40 0.40 +0.17 50 1 58 +1
29JUN26 4.60 P 0.50 0.50 0.50 0.45 +0.18 50 2 0 -2
29JUN26 4.70 P 0.53 0.53 0.53 0.50 +0.20 49 15 36 +15
29JUN26 4.80 P 0.56 0.56 0.56 0.54 +0.20 47 30 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.61 +0.23 48 0 125 0
29JUN26 5.00 P 0.00 0.00 0.00 0.67 +0.24 48 0 95 0
29JUN26 5.25 P 0.00 0.00 0.00 0.87 +0.30 51 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 1.03 +0.30 48 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 1.25 +0.33 50 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.46 +0.34 50 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.70 +0.38 53 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.91 +0.39 50 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 2.17 +0.42 56 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.42 +0.41 60 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.66 +0.42 61 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.90 +0.42 62 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 3.16 +0.42 68 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 3.41 +0.43 71 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 3.66 +0.43 74 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.91 +0.43 77 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.16 +0.43 79 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.41 +0.43 82 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.66 +0.43 85 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.91 +0.42 87 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.16 +0.44 90 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 +0.10 46 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.33 +0.11 46 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.37 +0.12 45 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.42 +0.14 46 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.47 +0.15 46 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.51 +0.15 45 200 210 +200
29SEP26 4.60 P 0.44 0.44 0.44 0.57 +0.17 46 216 232 +216
29SEP26 4.70 P 0.00 0.00 0.00 0.62 +0.17 45 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.68 +0.19 46 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.73 +0.19 45 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.79 +0.22 45 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.97 +0.26 46 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 1.15 +0.29 46 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.34 +0.29 46 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.53 +0.30 45 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.75 +0.32 46 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.96 +0.32 45 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.19 +0.34 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.43 +0.36 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.66 +0.37 47 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.90 +0.38 48 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.16 +0.42 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.41 +0.43 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.66 +0.43 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.91 +0.43 59 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.16 +0.43 61 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.41 +0.43 63 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.66 +0.43 65 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.91 +0.42 67 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.16 +0.44 69 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.41 +0.12 44 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.46 +0.13 44 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.50 +0.13 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.55 +0.14 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.60 +0.15 44 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.65 +0.15 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.71 +0.17 44 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.76 +0.18 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.82 +0.19 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 +0.20 43 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 1.04 +0.23 43 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.22 +0.26 43 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.40 +0.28 43 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.61 +0.30 44 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 +0.31 43 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 +0.31 43 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.23 +0.32 43 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.46 +0.34 44 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.70 +0.35 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.93 +0.36 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.16 +0.37 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.41 +0.38 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.66 +0.40 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.91 +0.42 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.16 +0.42 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.41 +0.43 54 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.66 +0.43 56 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.91 +0.42 58 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 5.16 +0.44 59 0 0 0
30MAR27 4.10 P 0.47 0.47 0.47 0.48 +0.13 43 50 50 +50
30MAR27 4.20 P 0.00 0.00 0.00 0.53 +0.14 43 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.57 +0.14 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.63 +0.15 43 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.66 +0.14 42 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.71 +0.15 42 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.77 +0.16 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.82 +0.15 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.89 +0.17 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.95 +0.19 42 0 50 0
30MAR27 5.25 P 0.00 0.00 0.00 1.10 +0.21 41 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.28 +0.24 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.46 +0.25 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.65 +0.27 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.85 +0.29 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.05 +0.29 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.26 +0.31 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.48 +0.30 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.72 +0.35 43 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.96 +0.37 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.19 +0.36 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.42 +0.39 44 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.66 +0.39 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.91 +0.41 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.16 +0.42 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.41 +0.42 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.66 +0.43 51 0 0 0
TOTAL PUT 3,517 20,927 +2,121
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$ 112.10
30MAR26 72.50 C 0.00 0.00 0.00 39.64 -3.51 103 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 37.14 -3.51 93 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 34.64 -3.51 82 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 32.14 -3.52 68 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 29.64 -3.52 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 27.15 -3.52 72 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 24.67 -3.51 74 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 22.21 -3.49 75 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 19.77 -3.46 74 0 9 0
30MAR26 95.00 C 0.00 0.00 0.00 17.39 -3.41 74 0 60 0
30MAR26 97.50 C 0.00 0.00 0.00 15.08 -3.34 74 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 12.88 -3.23 74 0 23 0
30MAR26 102.50 C 0.00 0.00 0.00 10.82 -3.08 74 0 96 0
30MAR26 105.00 C 0.00 0.00 0.00 8.92 -2.90 74 0 74 0
30MAR26 107.50 C 0.00 0.00 0.00 7.22 -2.67 74 0 219 0
30MAR26 110.00 C 5.61 5.61 5.55 5.73 -2.40 74 4 82 -2
30MAR26 112.50 C 3.79 4.97 3.53 4.56 -1.82 76 23 49 +7
30MAR26 115.00 C 3.40 3.40 3.00 3.47 -1.64 75 152 327 +152
30MAR26 117.50 C 0.00 0.00 0.00 2.60 -1.59 75 0 264 0
30MAR26 120.00 C 2.09 2.09 1.61 1.90 -1.29 75 2 208 -1
30MAR26 122.50 C 1.56 1.56 1.11 1.36 -1.05 75 25 136 -1
30MAR26 125.00 C 1.10 1.10 0.81 0.95 -0.83 75 28 131 +27
30MAR26 127.50 C 0.00 0.00 0.00 0.65 -0.64 75 0 33 0
30MAR26 130.00 C 0.66 0.66 0.57 0.44 -0.48 75 5 554 -5
30MAR26 132.50 C 0.00 0.00 0.00 0.29 -0.35 74 0 50 0
30MAR26 135.00 C 0.40 0.40 0.30 0.18 -0.26 74 14 81 -11
30MAR26 137.50 C 0.00 0.00 0.00 0.12 -0.17 74 0 25 0
30MAR26 140.00 C 0.00 0.00 0.00 0.07 -0.12 74 0 12 0
30MAR26 142.50 C 0.00 0.00 0.00 0.04 -0.09 73 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.03 -0.06 75 0 13 0
29APR26 72.50 C 0.00 0.00 0.00 39.86 -3.49 60 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 37.41 -3.48 60 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 34.99 -3.46 60 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 32.60 -3.43 60 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 30.25 -3.40 60 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 27.95 -3.35 60 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 25.71 -3.29 60 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 23.54 -3.22 60 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 21.79 -2.80 64 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 19.46 -3.04 60 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 17.56 -2.94 60 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 15.78 -2.81 60 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 14.10 -2.69 60 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 12.55 -2.54 60 0 28 0
29APR26 107.50 C 0.00 0.00 0.00 11.11 -2.39 60 0 21 0
29APR26 110.00 C 8.80 10.03 8.80 10.03 -2.00 62 3 48 +1
29APR26 112.50 C 7.60 7.60 7.60 8.54 -1.83 60 2 27 +2
29APR26 115.00 C 6.67 6.67 6.64 7.63 -1.77 61 4 50 0
29APR26 117.50 C 0.00 0.00 0.00 6.69 -1.63 61 0 50 0
29APR26 120.00 C 5.73 5.94 5.61 5.81 -1.51 61 22 137 +20
29APR26 122.50 C 5.00 5.14 5.00 5.00 -1.43 61 1,004 1,031 +1,000
29APR26 125.00 C 0.00 0.00 0.00 4.30 -1.25 61 0 38 0
29APR26 127.50 C 3.87 3.87 3.73 3.67 -1.24 61 30 45 0
29APR26 130.00 C 3.28 3.28 3.28 3.13 -1.10 61 1 217 -1
29APR26 132.50 C 0.00 0.00 0.00 2.65 -0.99 61 0 57 0
29APR26 135.00 C 0.00 0.00 0.00 2.24 -0.87 61 0 219 0
29APR26 137.50 C 0.00 0.00 0.00 1.89 -0.77 61 0 3 0
29APR26 140.00 C 1.64 1.64 1.64 1.59 -0.67 61 15 30 +13
29APR26 142.50 C 0.00 0.00 0.00 1.33 -0.59 61 0 7 0
29APR26 145.00 C 1.26 1.26 1.26 1.11 -0.51 61 15 81 +15
28MAY26 72.50 C 0.00 0.00 0.00 40.29 -3.42 58 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 37.95 -3.38 58 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 35.66 -3.33 59 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 33.41 -3.28 59 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 31.22 -3.22 59 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 29.09 -3.15 58 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 27.04 -3.07 59 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 25.06 -2.99 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 23.52 -2.53 61 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 21.35 -2.79 58 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 19.63 -2.68 58 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 18.00 -2.57 58 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 16.46 -2.45 58 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 15.02 -2.33 58 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 13.26 -2.61 56 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 12.78 -1.71 60 0 45 0
28MAY26 112.50 C 11.35 11.35 11.35 11.51 -1.55 60 1 1 +1
28MAY26 115.00 C 0.00 0.00 0.00 10.44 -1.48 60 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 9.44 -1.37 60 0 0 0
28MAY26 120.00 C 8.64 8.64 7.64 8.50 -1.30 60 40 50 +35
28MAY26 122.50 C 0.00 0.00 0.00 7.63 -1.29 60 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 6.84 -1.21 60 0 17 0
28MAY26 127.50 C 0.00 0.00 0.00 6.12 -1.24 59 0 1 0
28MAY26 130.00 C 0.00 0.00 0.00 5.47 -1.20 59 0 12 0
28MAY26 132.50 C 4.50 4.50 4.50 4.87 -1.10 59 9 5 -2
28MAY26 135.00 C 0.00 0.00 0.00 4.34 -1.01 59 0 2 0
28MAY26 137.50 C 0.00 0.00 0.00 3.86 -0.92 59 0 16 0
28MAY26 140.00 C 0.00 0.00 0.00 3.42 -0.84 59 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 2.95 -0.85 59 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 40.94 -3.36 58 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 38.72 -3.31 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.55 -3.26 58 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.43 -3.21 58 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.38 -3.15 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 30.39 -3.09 58 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 28.48 -3.01 58 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.64 -2.93 58 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 24.87 -2.86 58 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 23.71 -2.24 61 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 21.82 -2.43 59 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 19.53 -3.10 55 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 18.60 -2.49 58 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 16.77 -2.85 55 0 37 0
29JUN26 107.50 C 0.00 0.00 0.00 15.51 -2.72 56 0 95 0
29JUN26 110.00 C 13.52 13.52 13.52 14.73 -2.18 58 15 51 +15
29JUN26 112.50 C 0.00 0.00 0.00 13.90 -1.51 59 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 12.84 -1.60 59 0 30 0
29JUN26 117.50 C 0.00 0.00 0.00 11.86 -1.49 59 0 95 0
29JUN26 120.00 C 0.00 0.00 0.00 10.91 -1.41 59 0 51 0
29JUN26 122.50 C 0.00 0.00 0.00 10.02 -1.36 59 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 9.19 -1.34 59 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 8.42 -1.31 59 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 7.71 -1.29 59 0 16 0
29JUN26 132.50 C 0.00 0.00 0.00 7.05 -1.28 59 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 6.25 -1.39 58 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 5.71 -1.17 58 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 5.21 -1.09 58 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.75 -1.02 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 4.32 -0.96 58 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.37 -3.11 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 41.43 -3.05 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 39.54 -2.99 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.71 -2.92 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.94 -2.86 58 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 34.23 -2.79 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 32.58 -2.72 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 30.99 -2.65 58 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.47 -2.57 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.00 -2.50 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 26.59 -2.42 58 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 25.24 -2.35 58 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 23.95 -2.27 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 22.72 -2.19 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 21.82 -1.84 59 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 20.41 -2.05 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 19.73 -1.58 60 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 18.72 -1.57 60 0 204 0
29SEP26 117.50 C 0.00 0.00 0.00 17.34 -1.93 58 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 16.72 -1.63 59 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 15.96 -1.43 60 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 15.14 -1.39 60 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 14.32 -1.40 60 0 23 0
29SEP26 130.00 C 0.00 0.00 0.00 13.54 -1.39 60 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 12.80 -1.40 60 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 12.10 -1.41 60 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 11.11 -1.68 58 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 10.50 -1.25 58 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 9.92 -1.20 58 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.37 -1.15 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 45.43 -2.92 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.64 -2.85 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.90 -2.79 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.21 -2.73 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 38.58 -2.66 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 37.01 -2.58 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 35.49 -2.51 57 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.02 -2.44 57 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 32.60 -2.38 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.24 -2.30 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 29.93 -2.23 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.66 -2.17 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 27.45 -2.09 57 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 26.28 -2.03 57 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 25.16 -1.96 57 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 24.08 -1.90 57 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 23.63 -1.25 58 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 22.06 -2.05 57 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 21.11 -1.70 57 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 20.80 -0.38 58 0 47 0
30DEC26 122.50 C 0.00 0.00 0.00 19.32 -1.85 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 19.04 -1.48 58 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 18.21 -1.52 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 17.42 -1.46 58 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 16.67 -1.40 58 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 15.94 -1.35 58 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 15.25 -1.30 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.59 -1.24 58 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 13.55 -1.60 57 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.96 -1.11 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 47.31 -2.76 56 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 45.62 -2.70 56 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 43.99 -2.64 56 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 42.41 -2.57 56 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 40.88 -2.50 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 39.40 -2.44 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 37.97 -2.37 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 36.59 -2.29 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 35.25 -2.23 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.96 -2.16 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.72 -2.09 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.51 -2.03 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 30.35 -1.97 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.24 -1.90 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.16 -1.84 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.12 -1.78 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 26.89 -0.95 58 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.15 -2.25 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 24.23 -1.60 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 23.33 -1.55 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 22.47 -2.21 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 21.64 -2.14 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 21.31 -1.59 57 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.58 -1.48 57 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 19.87 -1.38 57 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 19.19 -1.28 57 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 18.49 -1.23 57 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 17.81 -1.19 57 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 17.16 -1.14 57 0 0 0
TOTAL CALL 1,414 6,841 +1,265
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 112 0 30 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 96 0 122 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 88 0 34 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 81 0 46 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 73 0 54 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 +0.02 75 0 85 0
30MAR26 90.00 P 0.12 0.12 0.12 0.07 +0.03 76 5 506 -5
30MAR26 92.50 P 0.00 0.00 0.00 0.13 +0.06 75 0 56 0
30MAR26 95.00 P 0.26 0.26 0.26 0.24 +0.10 74 1 47 0
30MAR26 97.50 P 0.50 0.50 0.50 0.45 +0.19 75 15 128 +15
30MAR26 100.00 P 0.94 0.94 0.94 0.71 +0.26 73 15 103 +15
30MAR26 102.50 P 1.34 1.34 1.34 1.14 +0.39 73 15 121 0
30MAR26 105.00 P 0.00 0.00 0.00 1.72 +0.54 73 0 128 0
30MAR26 107.50 P 2.40 2.70 2.40 2.48 +0.80 73 3 41 0
30MAR26 110.00 P 3.57 4.39 3.57 3.46 +0.98 72 8 66 -2
30MAR26 112.50 P 4.82 4.82 4.82 4.69 +1.25 72 3 98 +3
30MAR26 115.00 P 7.11 7.11 6.04 6.26 +1.60 74 6 120 +2
30MAR26 117.50 P 0.00 0.00 0.00 7.88 +1.96 74 0 262 0
30MAR26 120.00 P 0.00 0.00 0.00 9.70 +2.26 74 0 78 0
30MAR26 122.50 P 0.00 0.00 0.00 11.67 +2.50 74 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 13.77 +2.71 74 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 15.98 +2.90 74 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 18.28 +3.06 74 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 20.63 +3.17 74 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 23.04 +3.28 74 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 25.48 +3.35 74 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 27.94 +3.41 74 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 30.42 +3.45 75 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 32.91 +3.47 76 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.07 +0.02 60 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.12 +0.04 61 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.19 +0.06 60 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.29 +0.08 60 0 35 0
29APR26 82.50 P 0.00 0.00 0.00 0.43 +0.12 60 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.62 +0.16 60 0 32 0
29APR26 87.50 P 0.00 0.00 0.00 0.88 +0.21 60 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 1.21 +0.30 60 0 33 0
29APR26 92.50 P 1.71 1.71 1.70 1.55 +0.28 60 17 37 -2
29APR26 95.00 P 2.20 2.39 2.20 2.05 +0.38 59 47 75 +13
29APR26 97.50 P 0.00 0.00 0.00 2.64 +0.51 59 0 38 0
29APR26 100.00 P 3.45 3.45 3.45 3.31 +0.64 59 2 68 0
29APR26 102.50 P 4.23 4.23 4.07 4.13 +0.80 59 8 52 0
29APR26 105.00 P 4.98 5.68 4.98 5.04 +0.92 59 26 68 +23
29APR26 107.50 P 0.00 0.00 0.00 6.11 +1.07 59 0 19 0
29APR26 110.00 P 7.65 7.65 7.63 7.40 +1.40 60 2 35 -1
29APR26 112.50 P 8.56 8.56 8.56 8.75 +1.62 61 1 37 0
29APR26 115.00 P 10.10 10.10 10.10 10.10 +1.56 60 2 62 +2
29APR26 117.50 P 0.00 0.00 0.00 11.78 +1.83 61 0 59 0
29APR26 120.00 P 0.00 0.00 0.00 13.25 +1.79 60 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 14.99 +1.84 60 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 17.29 +2.72 64 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 18.70 +2.33 60 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 20.66 +2.48 60 0 1 0
29APR26 132.50 P 0.00 0.00 0.00 22.71 +2.58 60 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 24.80 +2.70 60 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.97 +2.79 60 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 29.18 +2.90 60 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 31.43 +2.96 60 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 33.73 +3.05 60 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.36 +0.11 59 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.49 +0.12 58 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.70 +0.20 59 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 0.94 +0.24 59 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 1.23 +0.29 59 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 1.61 +0.38 59 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 2.02 +0.42 58 0 60 0
28MAY26 90.00 P 2.91 2.91 2.83 2.52 +0.46 58 16 61 +15
28MAY26 92.50 P 3.44 3.44 3.44 3.05 +0.45 58 15 74 +15
28MAY26 95.00 P 0.00 0.00 0.00 3.71 +0.56 58 0 56 0
28MAY26 97.50 P 0.00 0.00 0.00 4.46 +0.68 58 0 145 0
28MAY26 100.00 P 5.50 5.50 5.31 5.30 +0.90 57 12 166 +8
28MAY26 102.50 P 0.00 0.00 0.00 6.22 +0.97 57 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 7.25 +1.04 57 0 31 0
28MAY26 107.50 P 0.00 0.00 0.00 8.39 +1.11 57 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 9.58 +1.16 57 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 10.92 +1.28 57 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 12.35 +1.41 57 0 30 0
28MAY26 117.50 P 0.00 0.00 0.00 13.88 +1.50 58 0 0 0
28MAY26 120.00 P 15.17 15.17 15.17 15.50 +1.55 58 15 43 +15
28MAY26 122.50 P 0.00 0.00 0.00 17.31 +1.77 58 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 19.04 +1.78 58 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 20.86 +2.32 59 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 22.68 +2.33 58 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 24.64 +2.48 58 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 26.62 +2.58 59 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 28.62 +2.61 58 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 30.73 +2.74 58 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 32.85 +2.81 59 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.84 +0.16 58 0 1 0
29JUN26 75.00 P 1.20 1.20 1.20 1.11 +0.22 58 2 2 +2
29JUN26 77.50 P 0.00 0.00 0.00 1.41 +0.24 58 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 1.79 +0.32 58 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 2.20 +0.34 58 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 2.73 +0.46 58 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 3.28 +0.49 58 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 3.95 +0.61 58 0 20 0
29JUN26 92.50 P 4.54 4.54 4.54 4.51 +0.51 57 15 31 +15
29JUN26 95.00 P 5.45 5.45 5.45 5.30 +0.60 57 2 67 -2
29JUN26 97.50 P 0.00 0.00 0.00 6.16 +0.74 57 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 7.07 +0.83 57 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 8.11 +0.91 56 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 9.17 +0.94 56 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 10.37 +1.03 56 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 11.65 +1.14 56 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 13.00 +1.26 57 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 14.59 +1.52 57 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 16.11 +1.40 57 0 18 0
29JUN26 120.00 P 0.00 0.00 0.00 17.71 +1.50 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 19.37 +1.57 57 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 21.07 +1.62 58 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 22.81 +2.00 58 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 24.65 +2.18 58 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 26.49 +2.21 58 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 28.37 +2.25 58 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 30.36 +2.40 58 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 32.35 +2.46 58 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 34.35 +2.47 58 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 36.46 +2.59 58 0 0 0
29SEP26 72.50 P 2.72 2.72 2.72 2.81 +0.39 58 2 3 +2
29SEP26 75.00 P 0.00 0.00 0.00 3.36 +0.49 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.94 +0.54 58 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 4.54 +0.55 58 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 5.29 +0.72 58 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 6.04 +0.72 58 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 6.84 +0.77 58 0 7 0
29SEP26 90.00 P 7.60 7.60 7.60 7.77 +0.94 58 2 1 -2
29SEP26 92.50 P 0.00 0.00 0.00 8.44 +0.68 57 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 9.38 +0.69 57 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.47 +0.96 57 0 11 0
29SEP26 100.00 P 0.00 0.00 0.00 11.56 +0.95 57 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 12.71 +0.98 57 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 13.91 +1.04 57 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 15.19 +1.09 57 0 14 0
29SEP26 110.00 P 16.87 16.87 16.87 16.61 +1.21 57 2 14 -1
29SEP26 112.50 P 0.00 0.00 0.00 18.04 +1.19 57 0 102 0
29SEP26 115.00 P 0.00 0.00 0.00 19.42 +1.22 57 0 201 0
29SEP26 117.50 P 0.00 0.00 0.00 20.94 +1.31 57 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 22.52 +1.37 57 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 24.15 +1.33 57 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 25.83 +1.49 57 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.55 +1.54 57 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 29.31 +1.59 58 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 31.30 +1.82 58 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 33.15 +2.19 58 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 35.02 +2.30 58 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 36.90 +2.31 58 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 38.78 +2.32 58 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 40.69 +2.35 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 4.45 +0.61 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.07 +0.62 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.84 +0.79 57 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 6.61 +0.80 57 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 7.39 +0.82 57 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 8.32 +0.98 57 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 9.28 +1.04 57 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 10.24 +1.05 57 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 10.93 +0.79 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.04 +0.92 56 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 13.16 +0.91 56 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 14.28 +0.91 56 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 15.52 +0.97 56 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 16.81 +0.88 55 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 18.17 +0.97 55 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 19.57 +1.03 56 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 20.93 +1.06 56 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 22.95 +1.62 57 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 24.50 +1.67 57 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 25.70 +1.31 56 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 27.32 +1.35 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.94 +1.30 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 30.64 +1.35 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.37 +1.44 56 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 34.14 +1.48 56 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.95 +1.53 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 37.78 +1.56 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.65 +1.60 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 41.55 +1.64 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 43.48 +1.68 57 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 5.89 +0.64 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.68 +0.86 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 7.47 +0.87 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.30 +0.91 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.27 +1.09 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.94 +0.74 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.89 +0.71 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.91 +0.76 55 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 13.04 +0.86 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.18 +0.94 55 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 15.31 +0.93 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.47 +0.94 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.79 +1.06 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.12 +1.10 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.45 +1.11 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.79 +1.08 54 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 23.25 +1.12 54 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 24.76 +1.18 54 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 26.30 +1.22 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 28.56 +1.78 56 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 30.13 +1.73 56 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.16 +1.20 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 32.84 +1.37 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.57 +1.42 55 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 36.32 +1.46 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 38.11 +1.50 55 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 39.93 +1.54 55 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.78 +1.58 55 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 43.64 +1.61 55 0 0 0
TOTAL PUT 259 5,184 +130
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$ 119.70
27MAR26 100.00 C 0.00 0.00 0.00 19.73 - 55 0 0 -
27MAR26 102.50 C 0.00 0.00 0.00 17.24 - 57 0 0 -
27MAR26 105.00 C 0.00 0.00 0.00 14.76 - 56 0 0 -
27MAR26 107.50 C 0.00 0.00 0.00 12.31 - 55 0 0 -
27MAR26 110.00 C 9.94 9.94 9.94 9.94 -3.86 55 1 1 +1
27MAR26 112.50 C 0.00 0.00 0.00 7.95 -3.44 63 0 0 0
27MAR26 115.00 C 5.80 5.80 4.67 5.88 -3.20 59 69 49 +49
27MAR26 117.50 C 4.04 4.81 3.00 3.90 -3.25 53 176 108 +108
27MAR26 120.00 C 3.00 3.50 1.95 2.65 -2.45 55 2,714 742 +708
27MAR26 122.50 C 1.80 2.26 1.17 1.63 -1.94 55 2,494 891 +793
27MAR26 125.00 C 1.20 1.43 0.67 0.95 -1.38 55 3,442 1,384 +1,184
27MAR26 127.50 C 0.57 0.81 0.38 0.52 -0.90 55 2,687 1,554 +879
27MAR26 130.00 C 0.30 0.51 0.23 0.26 -0.55 55 1,199 1,183 +650
27MAR26 132.50 C 0.20 0.31 0.15 0.12 -0.31 55 230 793 +130
27MAR26 135.00 C 0.15 0.22 0.07 0.06 -0.15 56 1,410 1,808 +885
27MAR26 137.50 C 0.11 0.16 0.07 0.03 -0.07 57 147 431 -4
27MAR26 140.00 C 0.05 0.13 0.05 0.01 -0.04 56 744 1,263 +629
27MAR26 142.50 C 0.05 0.05 0.04 0.01 -0.01 62 107 400 +22
27MAR26 145.00 C 0.05 0.05 0.05 0.01 0.00 67 4 169 0
27MAR26 147.50 C 0.07 0.07 0.07 0.01 0.00 73 2 412 +2
27MAR26 150.00 C 0.05 0.08 0.05 0.01 0.00 78 38 540 +33
27MAR26 152.50 C 0.01 0.05 0.01 0.01 0.00 83 32 313 -2
27MAR26 155.00 C 0.05 0.05 0.05 0.01 0.00 88 63 124 +50
27MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 93 0 47 0
27MAR26 160.00 C 0.05 0.05 0.04 0.01 0.00 98 128 128 +127
30MAR26 65.00 C 0.00 0.00 0.00 54.73 -4.11 0 0 1,540 0
30MAR26 67.50 C 0.00 0.00 0.00 52.42 -3.83 202 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 49.92 -3.93 190 4,000 1,282 -3,000
30MAR26 72.50 C 0.00 0.00 0.00 47.41 -3.88 177 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 44.74 -4.16 106 0 934 0
30MAR26 77.50 C 0.00 0.00 0.00 42.24 -4.14 95 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 39.74 -4.17 80 0 321 0
30MAR26 82.50 C 0.00 0.00 0.00 37.24 -4.16 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 34.74 -4.17 0 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 32.43 -3.93 119 0 6 0
30MAR26 90.00 C 0.00 0.00 0.00 29.74 -4.13 0 0 132 0
30MAR26 92.50 C 0.00 0.00 0.00 27.25 -4.12 63 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 24.75 -4.17 55 0 588 0
30MAR26 97.50 C 0.00 0.00 0.00 22.25 -4.41 47 0 270 0
30MAR26 100.00 C 0.00 0.00 0.00 19.75 -4.23 38 0 4,242 0
30MAR26 102.50 C 17.12 17.12 17.12 17.27 -4.00 46 15 1,031 -15
30MAR26 105.00 C 15.70 15.70 14.67 14.80 -3.98 45 72 1,169 -1
30MAR26 107.50 C 12.83 12.83 12.25 12.39 -3.91 46 115 2,199 +30
30MAR26 110.00 C 10.30 10.30 9.50 10.06 -3.79 45 7 3,535 0
30MAR26 112.50 C 9.43 9.43 6.93 8.13 -3.33 51 8 1,749 -4
30MAR26 115.00 C 7.21 7.21 5.89 6.09 -3.37 48 223 1,454 -137
30MAR26 117.50 C 4.71 4.80 3.28 4.35 -2.95 47 616 1,082 +359
30MAR26 120.00 C 2.93 3.50 2.10 2.94 -2.43 46 4,140 5,356 +2,123
30MAR26 122.50 C 2.15 2.59 1.43 1.86 -1.94 45 1,803 1,175 +4
30MAR26 125.00 C 1.22 1.65 0.82 1.15 -1.39 45 6,197 10,899 +1,069
30MAR26 127.50 C 0.72 1.04 0.50 0.69 -0.91 46 2,345 2,861 +505
30MAR26 130.00 C 0.40 0.67 0.32 0.38 -0.58 46 4,939 15,424 -234
30MAR26 132.50 C 0.26 0.37 0.22 0.20 -0.34 46 471 3,661 +213
30MAR26 135.00 C 0.16 0.32 0.15 0.10 -0.19 46 3,180 16,299 +2,074
30MAR26 137.50 C 0.14 0.20 0.11 0.05 -0.09 46 820 4,832 +666
30MAR26 140.00 C 0.13 0.17 0.10 0.02 -0.05 46 3,235 12,198 -1,371
30MAR26 142.50 C 0.10 0.16 0.10 0.01 -0.02 47 100 3,633 -34
30MAR26 145.00 C 0.12 0.14 0.08 0.01 -0.01 51 237 6,258 -87
30MAR26 147.50 C 0.09 0.11 0.08 0.01 0.00 55 36 3,922 -10
30MAR26 150.00 C 0.09 0.12 0.07 0.01 0.00 59 1,717 13,986 -141
30MAR26 152.50 C 0.01 0.09 0.01 0.01 0.00 63 53 4,120 -32
30MAR26 155.00 C 0.01 0.10 0.01 0.01 0.00 66 116 5,369 -43
30MAR26 157.50 C 0.08 0.08 0.05 0.01 0.00 70 115 3,828 -110
30MAR26 160.00 C 0.05 0.05 0.05 0.01 0.00 74 1 21,658 -1
30MAR26 162.50 C 0.08 0.08 0.08 0.01 0.00 77 2 4,668 0
30MAR26 165.00 C 0.01 0.09 0.01 0.01 0.00 81 111 19,547 +9
30MAR26 167.50 C 0.01 0.03 0.01 0.01 0.00 84 216 11,971 -16
30MAR26 170.00 C 0.08 0.08 0.03 0.01 0.00 87 385 18,619 +365
30MAR26 172.50 C 0.03 0.03 0.03 0.01 0.00 91 300 8,841 0
30MAR26 175.00 C 0.03 0.03 0.03 0.01 0.00 94 41 12,080 -41
30MAR26 177.50 C 0.01 0.01 0.01 0.01 0.00 97 1 9,314 -1
30MAR26 180.00 C 0.05 0.07 0.04 0.01 0.00 100 108 16,289 -82
30MAR26 182.50 C 0.06 0.06 0.06 0.01 0.00 103 104 6,640 0
30MAR26 185.00 C 0.06 0.06 0.04 0.01 0.00 106 18 7,699 +10
30MAR26 187.50 C 0.04 0.04 0.03 0.01 0.00 109 2 3,832 -2
30MAR26 190.00 C 0.01 0.03 0.01 0.01 0.00 112 2 15,889 -2
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 115 0 5,975 0
30MAR26 195.00 C 0.05 0.05 0.05 0.01 0.00 117 20 3,149 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 120 0 1,619 0
30MAR26 200.00 C 0.04 0.06 0.02 0.01 0.00 123 217 14,629 -10
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 128 0 2,620 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 133 0 2,762 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 138 0 4,050 0
30MAR26 220.00 C 0.01 0.01 0.01 0.01 0.00 143 1 1,682 +1
30MAR26 225.00 C 0.01 0.02 0.01 0.01 0.00 148 15 2,771 0
30MAR26 230.00 C 0.01 0.01 0.01 0.01 0.00 152 1 1,151 +1
30MAR26 235.00 C 0.01 0.01 0.01 0.01 0.00 157 1 496 +1
30MAR26 240.00 C 0.01 0.01 0.01 0.01 0.00 161 3,001 3,370 -1,081
30MAR26 245.00 C 0.01 0.01 0.01 0.01 0.00 166 1 628 +1
30MAR26 250.00 C 0.01 0.01 0.01 0.01 0.00 170 125 1,067 0
30MAR26 255.00 C 0.01 0.01 0.01 0.01 0.00 174 90 472 +90
30MAR26 260.00 C 0.01 0.01 0.01 0.01 0.00 178 41 211 +41
30MAR26 265.00 C 0.01 0.01 0.01 0.01 0.00 182 30 302 0
30MAR26 270.00 C 0.01 0.01 0.01 0.01 0.00 185 45 525 +45
30MAR26 275.00 C 0.01 0.01 0.01 0.01 0.00 189 50 306 +50
30MAR26 280.00 C 0.01 0.01 0.01 0.01 0.00 193 41 446 +41
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 196 0 243 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 200 0 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 203 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 207 0 1,105 0
02APR26 100.00 C 0.00 0.00 0.00 19.80 - 47 0 0 -
02APR26 102.50 C 0.00 0.00 0.00 17.34 - 46 0 0 -
02APR26 105.00 C 0.00 0.00 0.00 14.93 - 46 0 0 -
02APR26 107.50 C 0.00 0.00 0.00 12.59 - 46 0 0 -
02APR26 110.00 C 10.00 10.00 10.00 10.69 - 53 4 4 -
02APR26 112.50 C 0.00 0.00 0.00 8.57 - 50 0 0 -
02APR26 115.00 C 0.00 0.00 0.00 6.68 - 49 0 0 -
02APR26 117.50 C 4.53 5.26 4.53 5.02 - 48 33 33 -
02APR26 120.00 C 3.86 4.30 3.00 3.59 - 46 20 13 -
02APR26 122.50 C 2.78 2.78 2.04 2.52 - 46 119 42 -
02APR26 125.00 C 1.75 2.17 1.35 1.72 - 46 296 209 -
02APR26 127.50 C 1.09 1.40 0.99 1.13 - 46 18 15 -
02APR26 130.00 C 0.82 0.84 0.59 0.73 - 46 118 116 -
02APR26 132.50 C 0.50 0.51 0.41 0.44 - 46 29 27 -
02APR26 135.00 C 0.46 0.46 0.29 0.26 - 46 12 11 -
02APR26 137.50 C 0.25 0.25 0.25 0.15 - 46 1 1 -
02APR26 140.00 C 0.19 0.22 0.19 0.08 - 46 7 7 -
02APR26 142.50 C 0.00 0.00 0.00 0.05 - 47 0 0 -
02APR26 145.00 C 0.20 0.20 0.10 0.03 - 48 48 48 -
29APR26 65.00 C 0.00 0.00 0.00 55.00 -3.84 88 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 52.51 -4.06 84 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 50.03 -3.82 80 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 47.54 -4.05 75 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 44.94 -3.96 60 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 42.58 -4.01 68 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 40.05 -3.86 62 0 10 0
29APR26 82.50 C 0.00 0.00 0.00 37.62 -3.78 61 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 35.48 -3.69 69 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 33.05 -3.33 65 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 30.31 -3.60 54 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 27.99 -3.55 54 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 25.64 -3.55 53 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 22.80 -3.88 41 0 0 0
29APR26 100.00 C 21.20 21.20 20.58 20.50 -4.14 41 20 20 +19
29APR26 102.50 C 0.00 0.00 0.00 18.80 -3.06 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 16.63 -2.95 46 0 0 0
29APR26 107.50 C 14.11 14.11 14.11 14.57 -3.14 45 1 1 +1
29APR26 110.00 C 12.38 12.42 11.10 12.59 -3.15 43 116 146 +111
29APR26 112.50 C 0.00 0.00 0.00 10.79 -2.91 43 0 0 0
29APR26 115.00 C 8.65 8.65 8.65 9.04 -2.76 41 3 69 +3
29APR26 117.50 C 7.73 7.73 6.57 7.59 -2.44 41 273 274 +184
29APR26 120.00 C 6.83 6.83 5.26 6.31 -2.18 41 1,811 1,757 +1,555
29APR26 122.50 C 5.61 5.61 4.47 5.15 -1.93 41 1,262 821 +671
29APR26 125.00 C 4.54 4.55 3.50 4.16 -1.68 40 884 1,241 +353
29APR26 127.50 C 3.50 3.61 2.80 3.37 -1.39 41 758 1,102 +27
29APR26 130.00 C 2.75 3.01 2.20 2.63 -1.21 40 2,287 7,357 +784
29APR26 132.50 C 2.39 2.39 1.75 2.12 -0.94 40 1,016 2,029 +249
29APR26 135.00 C 1.83 1.95 1.33 1.65 -0.77 40 2,888 2,443 +926
29APR26 137.50 C 1.37 1.49 1.15 1.34 -0.55 41 437 1,403 +267
29APR26 140.00 C 1.10 1.20 0.85 1.03 -0.43 41 643 3,099 +67
29APR26 142.50 C 0.85 0.91 0.74 0.79 -0.32 41 748 1,514 +431
29APR26 145.00 C 0.69 0.72 0.57 0.59 -0.25 41 185 3,666 +30
29APR26 147.50 C 0.59 0.63 0.47 0.45 -0.18 41 143 2,168 +130
29APR26 150.00 C 0.48 0.50 0.40 0.33 -0.14 41 216 4,319 +84
29APR26 152.50 C 0.40 0.40 0.39 0.24 -0.11 41 7 1,743 -7
29APR26 155.00 C 0.32 0.38 0.32 0.18 -0.07 41 65 5,790 -12
29APR26 157.50 C 0.31 0.33 0.30 0.13 -0.05 41 311 1,724 0
29APR26 160.00 C 0.29 0.29 0.24 0.10 -0.03 41 393 6,116 +379
29APR26 162.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 1,819 0
29APR26 165.00 C 0.25 0.25 0.22 0.05 -0.02 41 22 3,802 +20
29APR26 167.50 C 0.21 0.21 0.21 0.04 -0.01 42 2 1,391 +1
29APR26 170.00 C 0.15 0.18 0.15 0.03 -0.01 42 205 5,177 -2
29APR26 172.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 3,363 0
29APR26 175.00 C 0.15 0.15 0.15 0.01 -0.01 40 41 1,732 +9
29APR26 177.50 C 0.14 0.14 0.14 0.01 0.00 42 2 390 0
29APR26 180.00 C 0.13 0.14 0.13 0.01 0.00 43 55 5,878 +30
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 581 0
29APR26 185.00 C 0.13 0.14 0.12 0.01 0.00 46 50 891 -40
29APR26 187.50 C 0.10 0.10 0.10 0.01 0.00 47 100 933 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 48 0 672 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 413 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 472 0
29APR26 200.00 C 0.08 0.08 0.08 0.01 0.00 53 10 1,722 -10
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,756 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 57 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 60 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 62 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 64 0 471 0
29APR26 230.00 C 0.04 0.04 0.04 0.01 0.00 66 20 550 +17
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 68 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 70 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 72 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 73 0 134 0
28MAY26 65.00 C 0.00 0.00 0.00 55.43 -3.41 80 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 52.96 -3.83 76 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 50.47 -3.57 72 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 47.54 -4.05 37 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 45.10 -4.02 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 42.68 -4.16 48 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 40.25 -3.99 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 37.89 -4.10 49 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 35.59 -3.79 50 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 33.21 -3.59 49 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 31.10 -3.41 51 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 28.54 -3.51 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 26.35 -3.30 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 24.19 -3.29 46 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 21.68 -3.56 41 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 19.66 -3.49 41 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 17.75 -3.07 41 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 15.94 -2.89 41 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 14.24 -2.71 41 0 0 0
28MAY26 112.50 C 12.20 12.20 12.20 12.88 -2.28 43 1 1 +1
28MAY26 115.00 C 10.39 10.39 10.39 11.34 -2.16 42 22 22 +22
28MAY26 117.50 C 9.49 10.10 8.87 9.91 -2.40 42 46 46 +46
28MAY26 120.00 C 8.73 9.30 7.65 8.64 -2.20 42 861 805 +652
28MAY26 122.50 C 7.66 7.98 6.75 7.59 -1.91 42 673 1,159 +425
28MAY26 125.00 C 6.63 6.80 5.82 6.57 -1.70 42 363 2,261 +263
28MAY26 127.50 C 6.00 6.13 4.97 5.61 -1.56 41 462 1,379 +135
28MAY26 130.00 C 4.97 5.10 4.38 4.84 -1.34 41 210 1,267 +17
28MAY26 132.50 C 4.04 4.11 3.91 4.21 -1.10 42 175 1,442 -28
28MAY26 135.00 C 3.80 3.80 3.19 3.62 -0.91 42 226 2,331 -73
28MAY26 137.50 C 3.28 3.28 2.97 3.05 -0.80 42 73 1,871 -3
28MAY26 140.00 C 2.99 2.99 2.29 2.59 -0.67 42 278 1,761 -30
28MAY26 142.50 C 2.31 2.49 2.22 2.18 -0.56 42 375 731 +343
28MAY26 145.00 C 2.03 2.17 1.85 1.82 -0.48 42 1,469 1,859 +1,256
28MAY26 147.50 C 1.78 1.78 1.50 1.52 -0.40 42 127 1,112 +7
28MAY26 150.00 C 1.50 1.54 1.22 1.27 -0.32 42 494 2,108 -6
28MAY26 152.50 C 1.29 1.29 1.06 1.05 -0.27 42 108 754 +52
28MAY26 155.00 C 1.13 1.16 0.92 0.87 -0.22 42 159 1,211 +159
28MAY26 157.50 C 0.84 0.84 0.84 0.71 -0.18 42 75 1,132 +75
28MAY26 160.00 C 0.80 0.80 0.72 0.59 -0.14 42 257 2,423 +224
28MAY26 162.50 C 0.69 0.70 0.69 0.48 -0.12 42 8 839 0
28MAY26 165.00 C 0.60 0.60 0.60 0.39 -0.10 42 13 772 -13
28MAY26 167.50 C 0.00 0.00 0.00 0.32 -0.07 42 0 645 0
28MAY26 170.00 C 0.55 0.55 0.50 0.26 -0.06 42 5 1,287 +1
28MAY26 172.50 C 0.45 0.45 0.45 0.21 -0.05 42 45 472 0
28MAY26 175.00 C 0.40 0.41 0.40 0.17 -0.04 42 65 249 +45
28MAY26 177.50 C 0.00 0.00 0.00 0.14 -0.03 42 0 215 0
28MAY26 180.00 C 0.33 0.33 0.33 0.11 -0.02 42 10 187 +7
28MAY26 182.50 C 0.00 0.00 0.00 0.09 -0.02 42 0 945 0
28MAY26 185.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 1,557 0
28MAY26 187.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 454 0
28MAY26 190.00 C 0.22 0.22 0.22 0.05 -0.01 42 3 1,367 0
28MAY26 192.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 197 0
28MAY26 195.00 C 0.24 0.24 0.21 0.03 -0.01 42 27 1,214 -12
28MAY26 197.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 51 0
28MAY26 200.00 C 0.21 0.21 0.21 0.01 -0.01 39 25 237 -25
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 41 0 994 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 43 0 362 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 44 0 461 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 46 0 193 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 48 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 55 0 246 0
29JUN26 65.00 C 0.00 0.00 0.00 55.58 -3.39 72 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 53.14 -3.65 69 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 50.47 -3.79 61 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 48.04 -4.25 59 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 45.63 -3.77 57 0 0 0
29JUN26 77.50 C 43.00 43.00 43.00 43.37 -4.54 58 1 30 0
29JUN26 80.00 C 0.00 0.00 0.00 40.98 -4.11 56 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 38.27 -3.84 49 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 35.87 -3.93 47 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 33.65 -3.53 47 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 31.62 -3.29 49 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 29.40 -3.29 48 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 27.16 -3.22 46 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 25.07 -2.99 46 0 642 0
29JUN26 100.00 C 25.87 25.87 25.87 22.37 -3.50 40 2 341 0
29JUN26 102.50 C 0.00 0.00 0.00 20.47 -3.78 40 0 35 0
29JUN26 105.00 C 0.00 0.00 0.00 18.64 -3.02 40 0 329 0
29JUN26 107.50 C 0.00 0.00 0.00 16.92 -2.86 40 0 2,208 0
29JUN26 110.00 C 14.75 14.75 14.75 15.32 -2.67 40 40 116 +9
29JUN26 112.50 C 14.25 14.25 13.50 14.21 -2.08 42 4 647 0
29JUN26 115.00 C 13.00 13.00 13.00 12.74 -2.00 42 1 3,039 -1
29JUN26 117.50 C 11.40 11.54 10.55 11.41 -2.22 42 121 818 -78
29JUN26 120.00 C 10.23 10.50 9.15 10.17 -2.03 42 881 3,374 +640
29JUN26 122.50 C 9.22 9.74 8.68 9.06 -1.85 41 355 1,489 +319
29JUN26 125.00 C 8.10 8.10 8.00 8.04 -1.72 41 7 4,820 +6
29JUN26 127.50 C 7.18 7.18 6.56 7.11 -1.51 41 143 2,994 +8
29JUN26 130.00 C 6.35 6.78 5.80 6.26 -1.41 41 250 5,878 +46
29JUN26 132.50 C 5.60 5.60 5.10 5.51 -1.22 41 88 1,390 +72
29JUN26 135.00 C 5.00 5.09 4.56 4.81 -1.14 41 209 6,839 +95
29JUN26 137.50 C 4.49 4.49 4.08 4.22 -0.98 41 741 3,113 +556
29JUN26 140.00 C 4.04 4.19 3.50 3.65 -0.91 41 220 4,091 -2
29JUN26 142.50 C 3.55 3.55 3.14 3.20 -0.77 41 80 4,309 +62
29JUN26 145.00 C 3.25 3.40 2.91 2.77 -0.67 41 152 5,065 +93
29JUN26 147.50 C 2.91 2.91 2.48 2.39 -0.62 41 109 1,856 +44
29JUN26 150.00 C 2.43 2.67 2.29 2.08 -0.49 41 152 18,013 -49
29JUN26 152.50 C 2.20 2.20 2.04 1.77 -0.47 41 166 1,058 +88
29JUN26 155.00 C 1.89 1.96 1.81 1.54 -0.39 41 53 1,936 +31
29JUN26 157.50 C 1.80 1.88 1.61 1.32 -0.33 41 78 1,709 -56
29JUN26 160.00 C 1.99 1.99 1.39 1.12 -0.31 41 1,013 15,415 -27
29JUN26 162.50 C 1.50 1.50 1.26 0.97 -0.23 41 240 2,557 -38
29JUN26 165.00 C 1.23 1.38 1.17 0.82 -0.22 41 559 8,057 +552
29JUN26 167.50 C 1.15 1.15 1.05 0.70 -0.19 41 17 2,493 +9
29JUN26 170.00 C 0.74 1.04 0.74 0.60 -0.14 41 12 6,543 -7
29JUN26 172.50 C 0.85 0.86 0.85 0.50 -0.14 41 73 3,436 +28
29JUN26 175.00 C 0.85 0.86 0.78 0.43 -0.11 41 20 13,461 -13
29JUN26 177.50 C 0.72 0.77 0.72 0.37 -0.08 41 41 818 0
29JUN26 180.00 C 0.39 0.70 0.39 0.31 -0.08 41 12 7,912 +5
29JUN26 182.50 C 0.00 0.00 0.00 0.26 -0.07 41 0 1,265 0
29JUN26 185.00 C 0.55 0.55 0.55 0.22 -0.05 41 4 7,485 +1
29JUN26 187.50 C 0.00 0.00 0.00 0.18 -0.05 40 0 1,332 0
29JUN26 190.00 C 0.51 0.51 0.51 0.16 -0.04 41 1 7,929 +1
29JUN26 192.50 C 0.00 0.00 0.00 0.13 -0.03 40 0 648 0
29JUN26 195.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 650 0
29JUN26 197.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 721 0
29JUN26 200.00 C 0.39 0.39 0.36 0.08 -0.02 41 2 1,927 -1
29JUN26 205.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 1,227 0
29JUN26 210.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 1,304 0
29JUN26 215.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 2,291 0
29JUN26 220.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 817 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 41 0 813 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,240 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 616 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 50 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,551 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 53 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,742 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 55 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 56 0 416 0
29SEP26 65.00 C 0.00 0.00 0.00 55.69 -3.47 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 53.34 -3.60 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 51.03 -3.51 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 48.72 -3.57 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 46.44 -3.50 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 44.17 -3.74 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 41.93 -3.33 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 39.82 -3.22 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 37.61 -2.97 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 35.43 -3.04 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 33.36 -2.92 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 31.34 -3.07 45 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 29.42 -2.80 45 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 27.56 -2.94 44 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 25.77 -2.77 44 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 23.46 -3.40 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.83 -2.98 41 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 20.29 -2.49 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 18.79 -2.42 40 0 5 0
29SEP26 112.50 C 0.00 0.00 0.00 17.42 -2.36 40 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 16.75 -1.59 42 0 183 0
29SEP26 117.50 C 15.00 15.00 14.50 15.46 -1.60 42 2 80 0
29SEP26 120.00 C 14.02 15.01 13.63 14.35 -1.47 42 467 460 +289
29SEP26 122.50 C 12.71 13.89 12.15 13.33 -1.70 42 1,284 1,239 +1,049
29SEP26 125.00 C 13.30 13.30 11.30 12.23 -1.72 42 2,437 2,766 +2,426
29SEP26 127.50 C 10.90 11.32 10.90 11.32 -1.56 42 6 1,439 -1
29SEP26 130.00 C 9.85 10.48 9.85 10.47 -1.37 42 2 7,520 -1
29SEP26 132.50 C 9.70 9.70 9.65 9.60 -1.36 41 68 1,139 +7
29SEP26 135.00 C 8.90 8.90 8.46 8.85 -1.23 41 8 4,605 +6
29SEP26 137.50 C 8.40 8.40 8.40 8.16 -1.06 41 14 1,186 0
29SEP26 140.00 C 7.78 7.78 7.10 7.46 -1.06 41 13 5,320 +7
29SEP26 142.50 C 0.00 0.00 0.00 6.83 -0.99 41 0 2,841 0
29SEP26 145.00 C 6.50 6.50 6.45 6.30 -0.82 41 9 7,092 0
29SEP26 147.50 C 6.08 6.35 6.00 5.76 -0.80 41 182 2,960 +182
29SEP26 150.00 C 5.53 5.63 5.20 5.23 -0.79 41 39 2,850 +5
29SEP26 152.50 C 5.20 5.20 5.20 4.82 -0.65 41 2 1,764 0
29SEP26 155.00 C 4.49 4.49 4.49 4.42 -0.57 41 4 5,541 +4
29SEP26 157.50 C 0.00 0.00 0.00 4.02 -0.57 41 0 1,074 0
29SEP26 160.00 C 4.10 4.20 4.01 3.65 -0.53 41 29 7,513 +2
29SEP26 162.50 C 3.74 3.74 3.74 3.35 -0.43 41 1 468 0
29SEP26 165.00 C 3.21 3.45 3.21 3.06 -0.40 41 4 5,158 0
29SEP26 167.50 C 0.00 0.00 0.00 2.77 -0.40 41 0 2,103 0
29SEP26 170.00 C 3.09 3.09 2.89 2.52 -0.36 41 13 2,505 +3
29SEP26 172.50 C 2.70 2.70 2.70 2.31 -0.27 41 6 2,165 +6
29SEP26 175.00 C 0.00 0.00 0.00 2.11 -0.26 41 0 6,887 0
29SEP26 177.50 C 0.00 0.00 0.00 1.90 -0.27 41 0 3,795 0
29SEP26 180.00 C 2.25 2.30 2.05 1.72 -0.24 41 62 5,183 +32
29SEP26 182.50 C 2.03 2.03 2.03 1.58 -0.17 41 2 650 0
29SEP26 185.00 C 1.90 1.90 1.83 1.44 -0.17 41 5 1,992 -4
29SEP26 187.50 C 0.00 0.00 0.00 1.30 -0.17 41 0 614 0
29SEP26 190.00 C 0.00 0.00 0.00 1.17 -0.16 41 0 717 0
29SEP26 192.50 C 1.60 1.60 1.60 1.07 -0.12 41 10 208 +10
29SEP26 195.00 C 0.00 0.00 0.00 0.98 -0.10 41 0 203 0
29SEP26 197.50 C 0.00 0.00 0.00 0.89 -0.10 41 0 392 0
29SEP26 200.00 C 1.28 1.37 1.28 0.80 -0.10 41 36 6,090 +30
29SEP26 205.00 C 1.15 1.15 1.15 0.66 -0.05 41 30 137 0
29SEP26 210.00 C 1.03 1.03 1.03 0.54 -0.06 41 30 232 0
29SEP26 215.00 C 0.92 0.92 0.92 0.43 -0.05 41 30 236 +30
29SEP26 220.00 C 0.92 0.92 0.86 0.37 -0.03 41 27 3,939 -1
29SEP26 225.00 C 0.00 0.00 0.00 0.30 -0.03 41 0 812 0
29SEP26 230.00 C 0.00 0.00 0.00 0.24 -0.02 41 0 117 0
29SEP26 235.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 1,111 0
29SEP26 240.00 C 0.60 0.60 0.60 0.16 -0.01 41 4 2,577 0
29SEP26 245.00 C 0.54 0.54 0.54 0.13 -0.01 41 2 190 0
29SEP26 250.00 C 0.50 0.50 0.50 0.11 -0.01 41 20 341 +20
29SEP26 255.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.08 0.00 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.05 0.00 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 0.00 41 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.03 0.00 40 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.02 0.00 40 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 38 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 39 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 40 0 327 0
30DEC26 65.00 C 0.00 0.00 0.00 56.87 -3.36 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 54.59 -3.32 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 52.23 -3.52 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 49.91 -3.72 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 47.67 -3.74 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 45.45 -3.71 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 43.22 -3.70 46 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 41.21 -3.55 46 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 39.22 -3.42 45 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 37.25 -3.33 45 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 35.34 -3.26 44 0 216 0
30DEC26 92.50 C 0.00 0.00 0.00 33.53 -3.09 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.46 -3.33 42 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 29.73 -3.24 42 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.09 -3.00 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 26.49 -3.06 42 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 24.94 -2.97 41 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 23.49 -2.86 41 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 22.46 -2.44 42 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 20.80 -2.66 41 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 19.56 -2.52 41 0 288 0
30DEC26 117.50 C 18.28 18.28 18.28 18.68 -1.54 41 3 3 +3
30DEC26 120.00 C 17.90 18.49 16.90 17.61 -1.40 41 136 233 +81
30DEC26 122.50 C 17.43 17.43 16.11 16.57 -1.78 41 60 101 +58
30DEC26 125.00 C 16.00 16.00 15.25 15.53 -1.67 41 25 589 0
30DEC26 127.50 C 14.80 14.80 14.80 14.52 -1.42 41 2 859 +2
30DEC26 130.00 C 13.78 13.80 13.78 13.67 -1.54 41 10 2,132 -6
30DEC26 132.50 C 12.50 12.99 12.50 12.83 -1.43 41 58 993 +58
30DEC26 135.00 C 0.00 0.00 0.00 11.98 -1.43 41 1 376 0
30DEC26 137.50 C 12.00 12.00 11.35 11.20 -1.35 41 21 484 +21
30DEC26 140.00 C 10.76 10.76 10.24 10.52 -1.18 41 28 1,246 +6
30DEC26 142.50 C 10.00 10.00 10.00 9.85 -1.13 41 1 782 0
30DEC26 145.00 C 9.58 9.58 9.20 9.18 -1.12 41 20 2,381 +12
30DEC26 147.50 C 9.25 9.25 9.25 8.56 -1.06 41 1 1,713 0
30DEC26 150.00 C 8.50 8.80 8.12 8.04 -0.90 41 513 5,669 +20
30DEC26 152.50 C 7.91 7.91 7.52 7.52 -0.86 41 4 169 0
30DEC26 155.00 C 7.60 7.65 7.50 7.00 -0.85 41 181 2,836 0
30DEC26 157.50 C 0.00 0.00 0.00 6.48 -0.85 41 0 532 0
30DEC26 160.00 C 6.60 6.75 6.28 6.09 -0.72 41 45 2,966 -10
30DEC26 162.50 C 6.34 6.34 5.94 5.71 -0.63 41 6 244 0
30DEC26 165.00 C 5.90 5.90 5.70 5.32 -0.63 41 2 594 0
30DEC26 167.50 C 0.00 0.00 0.00 4.93 -0.62 41 0 1,186 0
30DEC26 170.00 C 5.29 5.53 5.00 4.58 -0.58 41 32 13,465 +10
30DEC26 172.50 C 5.06 5.08 4.75 4.30 -0.47 41 27 1,107 +14
30DEC26 175.00 C 4.67 4.67 4.44 4.03 -0.44 41 3 529 -3
30DEC26 177.50 C 4.25 4.45 4.25 3.75 -0.43 41 6 680 0
30DEC26 180.00 C 4.15 4.15 3.90 3.47 -0.43 40 17 2,211 -3
30DEC26 182.50 C 0.00 0.00 0.00 3.21 -0.41 40 0 487 0
30DEC26 185.00 C 3.78 3.82 3.78 3.02 -0.31 40 12 377 +7
30DEC26 187.50 C 0.00 0.00 0.00 2.82 -0.30 40 0 64 0
30DEC26 190.00 C 3.24 3.24 3.24 2.63 -0.29 40 14 864 -14
30DEC26 192.50 C 0.00 0.00 0.00 2.43 -0.30 40 0 149 0
30DEC26 195.00 C 2.80 2.80 2.80 2.24 -0.29 40 5 146 +5
30DEC26 197.50 C 0.00 0.00 0.00 2.10 -0.23 40 0 132 0
30DEC26 200.00 C 2.70 2.70 2.70 1.92 -0.24 40 5 265 +2
30DEC26 205.00 C 2.35 2.35 2.35 1.71 -0.19 40 8 113 0
30DEC26 210.00 C 2.00 2.00 2.00 1.45 -0.18 40 12 243 +12
30DEC26 215.00 C 1.90 1.90 1.90 1.28 -0.12 40 1 163 0
30DEC26 220.00 C 1.72 1.72 1.72 1.11 -0.12 40 5 91 +5
30DEC26 225.00 C 0.00 0.00 0.00 0.94 -0.11 40 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 0.83 -0.07 40 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 0.70 -0.09 40 0 225 0
30DEC26 240.00 C 0.00 0.00 0.00 0.61 -0.07 40 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.53 -0.04 40 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.46 -0.05 40 0 50 0
30DEC26 255.00 C 0.00 0.00 0.00 0.40 -0.04 40 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.33 -0.03 40 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.30 -0.02 40 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.26 -0.02 40 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 60 0
30DEC26 290.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 74 0
30DEC26 300.00 C 0.61 0.61 0.60 0.11 -0.01 40 102 1,964 +3
30MAR27 65.00 C 0.00 0.00 0.00 57.67 -3.78 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 55.40 -3.78 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 53.20 -3.57 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 51.00 -3.65 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 48.90 -3.54 47 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 46.82 -3.46 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 44.80 -3.39 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 42.85 -3.25 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 40.90 -3.22 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 39.09 -3.08 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 37.30 -2.94 43 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 35.36 -3.09 42 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.89 -2.76 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.28 -2.62 42 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.46 -2.83 42 0 51 0
30MAR27 102.50 C 28.80 28.80 28.80 29.21 -2.46 42 3 3 +3
30MAR27 105.00 C 29.00 29.00 26.80 27.80 -1.97 42 14 14 +8
30MAR27 107.50 C 0.00 0.00 0.00 26.39 -2.26 42 0 0 0
30MAR27 110.00 C 25.20 25.20 25.20 25.04 -2.19 41 4 4 0
30MAR27 112.50 C 0.00 0.00 0.00 23.52 -2.28 41 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 22.61 -1.91 41 0 0 0
30MAR27 117.50 C 20.94 20.94 20.94 21.40 -1.90 41 14 14 +14
30MAR27 120.00 C 0.00 0.00 0.00 20.31 -1.76 41 340 431 +340
30MAR27 122.50 C 19.00 19.45 18.46 19.30 -1.29 41 44 155 +24
30MAR27 125.00 C 18.00 18.00 18.00 18.28 -1.55 41 1 977 +1
30MAR27 127.50 C 17.10 17.14 17.05 17.26 -1.39 41 113 3,313 0
30MAR27 130.00 C 16.30 16.60 16.25 16.37 -1.40 41 56 2,188 +56
30MAR27 132.50 C 15.34 15.34 15.34 15.54 -1.22 41 30 164 +24
30MAR27 135.00 C 0.00 0.00 0.00 14.71 -1.21 41 0 255 0
30MAR27 137.50 C 0.00 0.00 0.00 13.88 -1.20 41 0 78 0
30MAR27 140.00 C 13.50 13.50 13.50 13.10 -1.14 41 1 112 0
30MAR27 142.50 C 13.00 13.00 12.68 12.44 -0.96 41 8 258 +4
30MAR27 145.00 C 11.92 12.07 11.92 11.79 -0.91 41 7 70 0
30MAR27 147.50 C 0.00 0.00 0.00 11.13 -0.90 40 0 177 0
30MAR27 150.00 C 11.18 11.18 10.57 10.48 -0.89 40 15 157 +15
30MAR27 152.50 C 10.56 10.56 10.56 9.91 -0.79 40 6 175 +6
30MAR27 155.00 C 0.00 0.00 0.00 9.40 -0.66 40 0 98 0
30MAR27 157.50 C 0.00 0.00 0.00 8.90 -0.65 40 0 109 0
30MAR27 160.00 C 8.74 9.18 8.74 8.40 -0.63 40 20 1,109 +15
30MAR27 162.50 C 8.60 8.60 8.60 7.89 -0.63 40 1 262 +1
30MAR27 165.00 C 8.30 8.30 8.25 7.44 -0.57 40 9 1,337 +9
30MAR27 167.50 C 0.00 0.00 0.00 7.07 -0.44 40 0 20 0
30MAR27 170.00 C 7.43 7.49 7.30 6.69 -0.44 40 12 21 +4
30MAR27 172.50 C 7.20 7.20 7.20 6.32 -0.43 40 2 32 +2
30MAR27 175.00 C 0.00 0.00 0.00 5.94 -0.43 40 0 8 0
30MAR27 177.50 C 6.46 6.46 6.46 5.57 -0.42 40 30 40 +30
30MAR27 180.00 C 0.00 0.00 0.00 5.29 -0.32 40 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 5.02 -0.27 40 0 5 0
30MAR27 185.00 C 0.00 0.00 0.00 4.75 -0.27 40 0 17 0
30MAR27 187.50 C 5.29 5.29 5.29 4.48 -0.26 40 16 16 +16
30MAR27 190.00 C 4.84 4.84 4.84 4.21 -0.26 40 45 47 +41
30MAR27 192.50 C 4.83 4.83 4.83 3.94 -0.25 40 15 15 +15
30MAR27 195.00 C 4.60 4.63 4.37 3.74 -0.18 40 167 228 +166
TOTAL CALL 90,585 832,188 +24,875
27MAR26 100.00 P 0.09 0.09 0.09 0.01 - 65 15 15 -
27MAR26 102.50 P 0.06 0.12 0.06 0.01 - 57 30 30 -
27MAR26 105.00 P 0.10 0.24 0.10 0.03 - 56 142 92 -
27MAR26 107.50 P 0.17 0.32 0.16 0.08 - 55 43 43 -
27MAR26 110.00 P 0.30 0.56 0.24 0.22 +0.17 55 156 136 +73
27MAR26 112.50 P 0.52 0.95 0.46 0.50 +0.36 55 275 180 +19
27MAR26 115.00 P 0.74 1.59 0.67 1.00 +0.67 55 681 388 +220
27MAR26 117.50 P 1.22 2.68 1.18 1.72 +1.05 54 2,955 1,070 +541
27MAR26 120.00 P 2.20 4.00 2.05 2.89 +1.63 54 955 595 +189
27MAR26 122.50 P 3.80 5.75 3.30 4.26 +2.10 52 677 857 -28
27MAR26 125.00 P 5.50 7.50 5.00 6.10 +2.70 52 76 358 +30
27MAR26 127.50 P 8.50 9.11 7.85 8.22 +3.25 53 81 544 -77
27MAR26 130.00 P 10.00 12.40 9.80 10.52 +3.70 55 40 335 -40
27MAR26 132.50 P 13.30 13.30 13.30 12.89 +3.57 54 20 266 -6
27MAR26 135.00 P 0.00 0.00 0.00 15.33 +3.87 54 1 52 0
27MAR26 137.50 P 0.00 0.00 0.00 17.81 +3.95 56 0 62 0
27MAR26 140.00 P 0.00 0.00 0.00 20.91 +4.60 111 1 96 -1
27MAR26 142.50 P 0.00 0.00 0.00 22.80 +4.00 0 0 30 0
27MAR26 145.00 P 0.00 0.00 0.00 25.39 +4.09 92 0 0 0
27MAR26 147.50 P 27.75 27.90 27.75 27.96 +4.13 107 3 1 -3
27MAR26 150.00 P 31.52 31.52 31.52 30.30 +3.85 0 2 3 -2
27MAR26 152.50 P 0.00 0.00 0.00 32.89 +4.09 112 0 16 0
27MAR26 155.00 P 0.00 0.00 0.00 35.39 +4.09 118 0 0 0
27MAR26 157.50 P 0.00 0.00 0.00 37.86 +4.06 119 0 0 0
27MAR26 160.00 P 0.00 0.00 0.00 40.40 +4.10 132 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 152 0 1,852 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 144 0 1,049 0
30MAR26 70.00 P 0.02 0.02 0.02 0.01 0.00 135 4,002 1,999 -3,129
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 127 0 765 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 119 0 6,176 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1,587 0
30MAR26 80.00 P 0.02 0.02 0.02 0.01 0.00 104 10 4,688 -10
30MAR26 82.50 P 0.02 0.02 0.02 0.01 0.00 96 10 5,775 -10
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4,809 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,126 0
30MAR26 90.00 P 0.04 0.04 0.04 0.01 0.00 75 16 8,097 -16
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2,604 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3,121 0
30MAR26 97.50 P 0.13 0.13 0.13 0.01 0.00 56 7 9,518 +7
30MAR26 100.00 P 0.09 0.17 0.08 0.01 0.00 49 189 28,516 -88
30MAR26 102.50 P 0.22 0.25 0.16 0.02 +0.01 47 123 2,500 +60
30MAR26 105.00 P 0.18 0.34 0.18 0.05 +0.04 45 461 10,082 +100
30MAR26 107.50 P 0.24 0.48 0.23 0.14 +0.11 46 473 5,015 -17
30MAR26 110.00 P 0.30 0.74 0.30 0.32 +0.24 46 1,519 17,905 +29
30MAR26 112.50 P 0.65 1.13 0.54 0.65 +0.46 46 1,447 4,152 +114
30MAR26 115.00 P 0.93 1.86 0.90 1.22 +0.81 46 2,264 7,618 -600
30MAR26 117.50 P 1.44 2.88 1.44 2.00 +1.17 45 2,152 6,961 +8
30MAR26 120.00 P 2.00 4.20 2.00 3.15 +1.73 45 5,694 14,999 -203
30MAR26 122.50 P 3.50 5.90 3.50 4.53 +2.20 44 994 6,513 -322
30MAR26 125.00 P 4.50 7.72 4.50 6.27 +2.70 43 4,153 18,283 +1,356
30MAR26 127.50 P 6.50 10.02 6.50 8.40 +3.18 45 375 6,109 +55
30MAR26 130.00 P 10.00 13.85 8.39 10.94 +4.01 55 2,211 24,623 +747
30MAR26 132.50 P 12.20 16.46 12.05 13.33 +3.80 60 111 47,760 -84
30MAR26 135.00 P 15.00 17.36 14.50 15.38 +3.92 48 376 19,841 -239
30MAR26 137.50 P 17.40 19.47 17.40 17.94 +4.06 58 276 9,686 -196
30MAR26 140.00 P 19.55 22.51 19.00 20.91 +4.59 85 2,497 15,774 -237
30MAR26 142.50 P 22.50 24.50 22.50 22.80 +4.00 0 124 7,770 -22
30MAR26 145.00 P 24.60 27.07 24.30 25.39 +4.09 71 50 12,253 -49
30MAR26 147.50 P 28.00 29.00 28.00 27.96 +4.13 82 9 7,968 -2
30MAR26 150.00 P 29.50 32.84 29.50 31.00 +4.55 115 1,082 12,445 -1,431
30MAR26 152.50 P 32.90 35.02 32.75 33.78 +4.98 130 28 3,141 -9
30MAR26 155.00 P 35.08 35.93 34.43 35.82 +4.52 119 25 6,890 -1
30MAR26 157.50 P 37.30 39.80 37.00 38.93 +4.12 148 11 3,014 -9
30MAR26 160.00 P 40.00 42.00 38.50 41.30 +5.00 150 42 7,561 -1,261
30MAR26 162.50 P 42.74 43.00 42.74 42.80 +4.00 0 9 2,144 -2
30MAR26 165.00 P 45.50 45.80 45.00 45.30 +4.00 0 45 8,650 -1
30MAR26 167.50 P 0.00 0.00 0.00 47.80 +4.00 0 6 853 -6
30MAR26 170.00 P 50.75 50.75 50.75 50.34 +4.04 109 1 3,093 -1
30MAR26 172.50 P 0.00 0.00 0.00 52.87 +4.03 119 5 481 -5
30MAR26 175.00 P 0.00 0.00 0.00 55.37 +4.07 123 0 3,274 -200
30MAR26 177.50 P 0.00 0.00 0.00 57.91 +4.11 132 0 194 0
30MAR26 180.00 P 0.00 0.00 0.00 60.41 +4.11 136 0 33 0
30MAR26 182.50 P 0.00 0.00 0.00 62.85 +3.97 130 0 0 0
30MAR26 185.00 P 65.00 65.00 65.00 65.30 +4.00 0 1 59 0
30MAR26 187.50 P 0.00 0.00 0.00 67.80 +4.00 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 70.30 +4.00 0 0 1,230 0
30MAR26 192.50 P 0.00 0.00 0.00 72.80 +4.00 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 75.30 +4.00 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 77.80 +4.00 0 0 0 0
30MAR26 200.00 P 80.86 80.86 80.06 80.30 +4.00 0 310 215 -300
30MAR26 205.00 P 0.00 0.00 0.00 85.35 +4.05 161 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 90.30 +4.00 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 95.30 +4.00 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 100.30 +4.00 0 0 240 0
30MAR26 225.00 P 0.00 0.00 0.00 105.30 +4.00 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 110.30 +3.98 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 115.30 +4.00 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 120.34 +4.04 198 3,000 65 -3,000
30MAR26 245.00 P 0.00 0.00 0.00 125.30 +4.00 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 130.30 +3.93 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 135.30 +3.98 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 140.30 +4.00 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 145.30 +3.94 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 150.30 +4.00 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 155.30 +4.00 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 160.30 +3.93 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 165.30 +3.93 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 170.30 +3.95 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 175.30 +3.86 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 180.30 +3.95 0 0 0 0
02APR26 100.00 P 0.21 0.21 0.21 0.03 - 47 40 40 -
02APR26 102.50 P 0.22 0.35 0.22 0.07 - 46 113 113 -
02APR26 105.00 P 0.30 0.45 0.30 0.16 - 46 49 49 -
02APR26 107.50 P 0.71 0.71 0.71 0.32 - 46 30 30 -
02APR26 110.00 P 0.64 1.16 0.62 0.62 - 46 10 10 -
02APR26 112.50 P 1.10 1.64 1.10 1.07 - 47 19 12 -
02APR26 115.00 P 1.60 2.39 1.36 1.76 - 47 69 55 -
02APR26 117.50 P 2.42 3.48 2.07 2.60 - 46 97 46 -
02APR26 120.00 P 3.38 3.70 3.38 3.77 - 46 9 8 -
02APR26 122.50 P 5.23 5.23 5.23 5.26 - 46 30 30 -
02APR26 125.00 P 0.00 0.00 0.00 6.78 - 44 5 5 -
02APR26 127.50 P 8.80 8.80 8.80 8.71 - 44 70 70 -
02APR26 130.00 P 0.00 0.00 0.00 10.94 - 46 2 2 -
02APR26 132.50 P 0.00 0.00 0.00 13.33 - 51 0 0 -
02APR26 135.00 P 0.00 0.00 0.00 15.49 - 46 1 1 -
02APR26 137.50 P 0.00 0.00 0.00 17.94 - 49 0 0 -
02APR26 140.00 P 0.00 0.00 0.00 20.91 - 71 1 1 -
02APR26 142.50 P 0.00 0.00 0.00 22.81 - 47 0 0 -
02APR26 145.00 P 25.00 26.00 25.00 26.06 - 87 6 6 -
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 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 55 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 80.00 P 0.08 0.17 0.08 0.01 0.00 45 65 1,859 +65
29APR26 82.50 P 0.16 0.16 0.16 0.01 0.00 42 2 252 +2
29APR26 85.00 P 0.16 0.17 0.16 0.02 +0.01 41 150 664 +150
29APR26 87.50 P 0.23 0.23 0.23 0.04 +0.03 41 2 784 +2
29APR26 90.00 P 0.26 0.38 0.26 0.07 +0.05 41 3 546 +2
29APR26 92.50 P 0.38 0.52 0.38 0.13 +0.09 41 8 981 +2
29APR26 95.00 P 0.54 0.66 0.51 0.21 +0.13 41 73 2,119 +72
29APR26 97.50 P 0.50 0.79 0.50 0.35 +0.21 41 357 1,725 +307
29APR26 100.00 P 0.74 1.10 0.68 0.55 +0.32 41 450 1,834 +60
29APR26 102.50 P 0.95 1.37 0.91 0.83 +0.45 41 798 2,760 -288
29APR26 105.00 P 1.28 1.74 1.20 1.21 +0.61 41 330 2,783 +149
29APR26 107.50 P 1.52 2.32 1.52 1.71 +0.81 41 638 2,931 +68
29APR26 110.00 P 1.98 2.98 1.97 2.36 +1.05 41 2,687 3,443 +618
29APR26 112.50 P 2.47 3.76 2.47 3.15 +1.31 41 721 2,488 +53
29APR26 115.00 P 3.29 4.60 3.29 3.95 +1.44 41 846 1,797 -88
29APR26 117.50 P 4.41 5.77 4.27 5.04 +1.84 41 1,115 2,673 +539
29APR26 120.00 P 5.85 7.13 5.30 6.23 +2.11 40 1,658 4,721 +1,050
29APR26 122.50 P 6.00 8.51 6.00 7.53 +2.33 40 430 3,163 -50
29APR26 125.00 P 7.50 10.30 7.50 9.02 +2.57 39 730 8,462 -134
29APR26 127.50 P 9.00 11.28 9.00 10.61 +2.75 38 40 10,091 +26
29APR26 130.00 P 11.00 13.55 11.00 12.57 +3.17 39 111 10,230 +46
29APR26 132.50 P 13.90 15.50 13.89 14.56 +3.42 40 26 7,875 +19
29APR26 135.00 P 16.00 17.60 15.82 16.65 +3.25 40 29 6,318 +8
29APR26 137.50 P 18.00 18.20 18.00 18.55 +3.49 37 9 3,639 -6
29APR26 140.00 P 20.00 22.73 20.00 21.11 +3.18 42 42 3,851 -26
29APR26 142.50 P 23.70 23.70 23.70 24.02 +4.85 50 4 2,653 +4
29APR26 145.00 P 25.00 25.00 25.00 26.06 +4.49 47 9 3,398 +7
29APR26 147.50 P 27.70 29.20 27.70 27.96 +3.80 39 68 1,351 -64
29APR26 150.00 P 29.30 30.80 29.30 31.00 +4.55 52 98 3,364 -72
29APR26 152.50 P 32.74 33.50 32.74 33.78 +4.86 59 90 2,273 -90
29APR26 155.00 P 36.40 36.50 35.39 35.82 +4.42 55 72 6,228 -40
29APR26 157.50 P 38.20 38.50 38.20 38.93 +4.12 67 61 759 -43
29APR26 160.00 P 40.50 41.40 40.50 41.30 +5.00 68 66 1,739 -91
29APR26 162.50 P 0.00 0.00 0.00 42.80 +3.95 0 0 255 -94
29APR26 165.00 P 45.80 46.10 45.80 45.30 +3.85 0 10 1,386 -232
29APR26 167.50 P 0.00 0.00 0.00 47.80 +4.00 0 0 349 0
29APR26 170.00 P 0.00 0.00 0.00 50.34 +3.84 54 0 482 0
29APR26 172.50 P 0.00 0.00 0.00 52.87 +3.81 58 0 574 0
29APR26 175.00 P 0.00 0.00 0.00 55.37 +3.84 60 0 60 0
29APR26 177.50 P 0.00 0.00 0.00 57.91 +3.88 64 0 56 0
29APR26 180.00 P 0.00 0.00 0.00 60.41 +3.88 65 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 62.85 +3.84 64 0 31 0
29APR26 185.00 P 0.00 0.00 0.00 65.30 +3.75 0 0 17 0
29APR26 187.50 P 0.00 0.00 0.00 67.80 +3.83 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 70.30 +3.84 0 0 11 0
29APR26 192.50 P 0.00 0.00 0.00 72.80 +3.81 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 75.30 +4.00 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 77.80 +3.96 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 80.30 +3.96 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 85.35 +3.88 79 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 90.30 +3.75 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 95.30 +3.74 0 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 100.30 +3.73 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 105.30 +3.81 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 110.30 +3.83 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 115.30 +3.81 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 120.34 +3.85 97 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 125.30 +3.87 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 130.30 +3.81 0 0 0 0
28MAY26 65.00 P 0.11 0.11 0.11 0.01 0.00 50 5 15 +5
28MAY26 67.50 P 0.11 0.11 0.11 0.01 0.00 47 4 4 +4
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
28MAY26 75.00 P 0.22 0.22 0.22 0.02 +0.01 41 1 23 +1
28MAY26 77.50 P 0.00 0.00 0.00 0.04 +0.02 42 0 6 0
28MAY26 80.00 P 0.40 0.40 0.40 0.07 +0.04 42 1 21 +1
28MAY26 82.50 P 0.00 0.00 0.00 0.11 +0.06 41 0 1,675 0
28MAY26 85.00 P 0.00 0.00 0.00 0.18 +0.10 42 0 54 0
28MAY26 87.50 P 0.00 0.00 0.00 0.28 +0.15 42 0 382 0
28MAY26 90.00 P 0.68 0.82 0.68 0.41 +0.21 42 5 223 +5
28MAY26 92.50 P 0.98 1.09 0.98 0.60 +0.29 42 5 2,825 -4
28MAY26 95.00 P 0.00 0.00 0.00 0.85 +0.40 42 0 32 0
28MAY26 97.50 P 1.40 1.40 1.40 1.17 +0.53 42 1 183 0
28MAY26 100.00 P 1.63 2.13 1.56 1.55 +0.64 42 217 327 +125
28MAY26 102.50 P 1.95 2.40 1.95 2.06 +0.81 42 108 192 +53
28MAY26 105.00 P 2.55 3.15 2.36 2.66 +0.99 42 336 513 +5
28MAY26 107.50 P 3.09 3.81 3.02 3.33 +1.15 42 266 1,103 -15
28MAY26 110.00 P 3.70 4.69 3.70 4.15 +1.33 42 321 1,149 +42
28MAY26 112.50 P 4.65 5.61 4.34 5.00 +1.52 42 417 1,023 +193
28MAY26 115.00 P 5.55 6.53 5.28 5.99 +1.76 41 279 2,841 +108
28MAY26 117.50 P 6.70 7.69 6.32 7.12 +2.01 41 583 3,183 -66
28MAY26 120.00 P 7.50 9.19 7.50 8.38 +2.30 41 1,004 3,630 +497
28MAY26 122.50 P 9.25 9.69 9.25 9.63 +2.38 41 46 4,039 0
28MAY26 125.00 P 10.73 12.08 10.20 11.20 +2.68 41 66 5,434 +45
28MAY26 127.50 P 12.32 12.63 12.23 12.72 +2.73 41 39 3,147 0
28MAY26 130.00 P 14.09 15.48 14.09 14.45 +2.84 41 114 5,457 -9
28MAY26 132.50 P 15.59 16.90 15.59 16.29 +3.08 41 7 4,861 -4
28MAY26 135.00 P 18.81 18.81 17.40 18.31 +3.34 41 2 3,640 0
28MAY26 137.50 P 19.80 19.80 19.80 20.26 +3.36 41 2 2,763 0
28MAY26 140.00 P 22.00 23.60 22.00 22.54 +3.62 43 60 1,300 +49
28MAY26 142.50 P 0.00 0.00 0.00 24.77 +3.85 44 0 2,019 0
28MAY26 145.00 P 25.90 26.72 25.90 26.91 +3.91 44 9 3,831 0
28MAY26 147.50 P 29.28 29.28 29.28 29.18 +3.39 45 2 2,000 0
28MAY26 150.00 P 32.50 32.50 32.50 31.35 +3.42 44 22 3,404 +22
28MAY26 152.50 P 0.00 0.00 0.00 33.78 +3.94 46 0 515 0
28MAY26 155.00 P 34.90 36.07 34.90 35.85 +4.18 43 19 1,217 0
28MAY26 157.50 P 0.00 0.00 0.00 38.93 +4.12 51 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 41.30 +4.22 52 0 391 0
28MAY26 162.50 P 0.00 0.00 0.00 42.95 +3.54 42 0 141 0
28MAY26 165.00 P 44.10 45.16 44.10 45.41 +3.54 43 20 168 +1
28MAY26 167.50 P 0.00 0.00 0.00 47.96 +3.73 46 6 244 +6
28MAY26 170.00 P 52.25 52.25 52.25 50.47 +3.97 47 1 153 0
28MAY26 172.50 P 0.00 0.00 0.00 52.97 +3.67 49 5 10 -25
28MAY26 175.00 P 0.00 0.00 0.00 55.67 +4.01 55 0 0 -75
28MAY26 177.50 P 0.00 0.00 0.00 58.01 +3.98 53 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 60.41 +3.88 52 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 62.99 +3.98 56 0 2 0
28MAY26 185.00 P 0.00 0.00 0.00 65.69 +4.00 61 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 67.80 +3.82 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 70.69 +4.14 64 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 72.80 +3.81 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 75.30 +3.82 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 77.80 +3.62 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 80.30 +3.81 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 85.35 +3.66 63 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 90.30 +3.59 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 95.30 +3.74 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 100.30 +3.73 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 105.30 +3.59 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 110.30 +3.83 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 115.30 +3.81 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 120.34 +3.85 78 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 125.30 +3.87 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 130.30 +3.81 0 0 0 0
29JUN26 65.00 P 0.22 0.22 0.22 0.02 +0.01 43 20 120 +20
29JUN26 67.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.07 +0.04 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.10 +0.05 40 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 0.16 +0.08 41 0 25 0
29JUN26 80.00 P 0.58 0.70 0.58 0.24 +0.11 41 18 6,846 +2
29JUN26 82.50 P 0.90 0.90 0.82 0.36 +0.16 41 10 2,228 +4
29JUN26 85.00 P 0.85 0.98 0.85 0.51 +0.22 41 6 7,538 +4
29JUN26 87.50 P 1.18 1.18 1.18 0.71 +0.29 41 3 539 -1
29JUN26 90.00 P 1.23 1.51 1.15 0.97 +0.37 41 40 2,100 -18
29JUN26 92.50 P 1.41 1.69 1.41 1.29 +0.48 41 4 1,123 0
29JUN26 95.00 P 1.92 2.05 1.92 1.68 +0.59 41 101 4,957 -45
29JUN26 97.50 P 2.18 2.46 2.18 2.16 +0.71 41 2 2,256 0
29JUN26 100.00 P 2.48 3.18 2.48 2.69 +0.84 41 67 7,133 +61
29JUN26 102.50 P 3.20 3.80 3.20 3.37 +1.00 41 79 2,345 +58
29JUN26 105.00 P 3.70 4.56 3.68 4.11 +1.15 41 323 5,088 +152
29JUN26 107.50 P 4.52 4.90 4.51 4.83 +1.32 40 91 4,527 +83
29JUN26 110.00 P 5.10 6.39 5.07 5.75 +1.55 40 609 6,536 +190
29JUN26 112.50 P 6.30 7.43 5.97 6.65 +1.55 40 261 5,118 +220
29JUN26 115.00 P 7.32 8.43 7.03 7.69 +1.74 39 1,146 9,301 +684
29JUN26 117.50 P 8.28 9.70 8.28 8.89 +1.87 39 1,103 6,179 +580
29JUN26 120.00 P 9.80 11.00 9.42 10.23 +2.11 39 774 17,045 +495
29JUN26 122.50 P 11.20 11.80 10.92 11.63 +2.27 39 39 7,467 +1
29JUN26 125.00 P 12.80 13.98 12.54 13.11 +2.43 39 69 15,804 +56
29JUN26 127.50 P 14.17 15.80 14.08 14.74 +2.69 39 107 6,532 +11
29JUN26 130.00 P 16.01 17.45 15.75 16.47 +2.85 39 119 13,015 +12
29JUN26 132.50 P 19.30 19.30 19.30 18.27 +3.03 39 40 4,658 0
29JUN26 135.00 P 19.35 20.70 19.00 20.45 +3.38 41 29 16,172 +3
29JUN26 137.50 P 23.33 23.33 23.24 22.42 +3.63 41 50 4,383 +27
29JUN26 140.00 P 23.40 25.00 23.40 24.46 +3.55 41 7 7,967 -3
29JUN26 142.50 P 26.20 26.20 26.20 26.78 +4.09 43 1 10,872 +1
29JUN26 145.00 P 27.79 29.00 27.50 28.30 +3.87 40 149 13,888 +3
29JUN26 147.50 P 30.00 30.00 30.00 31.45 +3.95 46 20 2,992 0
29JUN26 150.00 P 32.30 32.45 32.30 33.14 +3.73 43 31 13,903 +10
29JUN26 152.50 P 0.00 0.00 0.00 35.20 +4.11 42 0 1,836 0
29JUN26 155.00 P 36.33 36.46 36.33 37.38 +4.20 42 61 3,254 -1
29JUN26 157.50 P 38.80 38.80 38.80 39.52 +3.54 41 13 1,097 -13
29JUN26 160.00 P 42.10 42.10 41.00 41.77 +3.49 40 26 12,212 -10
29JUN26 162.50 P 43.50 43.50 43.50 44.40 +3.60 43 10 1,591 -10
29JUN26 165.00 P 0.00 0.00 0.00 46.48 +3.33 41 0 6,800 0
29JUN26 167.50 P 48.00 48.00 48.00 49.07 +3.57 43 8 854 -8
29JUN26 170.00 P 0.00 0.00 0.00 51.41 +3.34 43 0 597 0
29JUN26 172.50 P 53.57 54.75 53.57 53.89 +3.75 44 2 2,173 +2
29JUN26 175.00 P 0.00 0.00 0.00 56.10 +3.59 42 0 2,654 0
29JUN26 177.50 P 0.00 0.00 0.00 58.43 +3.54 40 0 279 0
29JUN26 180.00 P 0.00 0.00 0.00 60.82 +3.53 39 0 364 0
29JUN26 182.50 P 64.72 64.72 64.72 63.47 +3.83 43 1 610 0
29JUN26 185.00 P 0.00 0.00 0.00 65.93 +3.83 44 0 484 0
29JUN26 187.50 P 68.20 68.20 68.20 68.17 +3.71 38 1 126 0
29JUN26 190.00 P 0.00 0.00 0.00 70.69 +3.60 40 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 73.09 +3.50 36 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 75.55 +3.58 34 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 78.00 +3.58 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 80.57 +3.67 41 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 85.52 +3.80 41 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 90.48 +3.77 41 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 95.57 +3.88 50 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 100.40 +3.83 40 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 105.57 +3.86 55 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 110.49 +3.81 55 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 115.62 +4.13 62 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 120.34 +3.85 52 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 125.57 +4.08 65 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 130.30 +3.81 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 135.30 +3.82 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 140.30 +3.62 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 145.30 +3.83 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 150.30 +3.81 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 155.30 +3.63 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 160.30 +3.83 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 165.30 +3.83 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 170.30 +3.81 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 175.30 +3.83 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 180.30 +3.81 0 0 0 0
29SEP26 65.00 P 0.70 0.70 0.70 0.18 +0.07 41 2 130 +2
29SEP26 67.50 P 0.79 0.79 0.79 0.27 +0.11 41 2 32 +2
29SEP26 70.00 P 0.86 0.99 0.86 0.38 +0.15 41 57 57 +57
29SEP26 72.50 P 1.14 1.14 1.14 0.52 +0.20 41 30 30 +30
29SEP26 75.00 P 1.19 1.32 1.19 0.69 +0.25 41 5 5 +5
29SEP26 77.50 P 0.00 0.00 0.00 0.90 +0.31 41 0 28 0
29SEP26 80.00 P 1.60 1.80 1.59 1.18 +0.39 41 6 1,421 0
29SEP26 82.50 P 0.00 0.00 0.00 1.47 +0.46 41 0 195 0
29SEP26 85.00 P 0.00 0.00 0.00 1.86 +0.56 41 0 82 0
29SEP26 87.50 P 0.00 0.00 0.00 2.27 +0.64 41 0 125 0
29SEP26 90.00 P 3.00 3.00 2.91 2.79 +0.76 41 73 513 +70
29SEP26 92.50 P 0.00 0.00 0.00 3.34 +0.87 41 0 642 0
29SEP26 95.00 P 3.93 4.07 3.93 3.99 +0.99 41 10 755 +6
29SEP26 97.50 P 0.00 0.00 0.00 4.69 +1.13 41 0 210 0
29SEP26 100.00 P 5.00 5.40 4.89 5.34 +1.09 41 156 2,016 +151
29SEP26 102.50 P 5.95 5.95 5.95 6.08 +1.16 40 5 638 +5
29SEP26 105.00 P 6.40 7.26 6.40 6.93 +1.28 40 1,031 4,162 +526
29SEP26 107.50 P 7.48 7.48 7.48 7.84 +1.40 40 60 997 +60
29SEP26 110.00 P 8.50 9.40 8.32 8.86 +1.58 40 2,770 6,219 +2,328
29SEP26 112.50 P 9.66 10.50 9.66 9.96 +1.74 40 78 3,107 +52
29SEP26 115.00 P 10.00 11.75 10.00 11.17 +1.78 40 1,239 14,595 +818
29SEP26 117.50 P 11.89 13.15 11.80 12.38 +1.99 40 178 2,433 +31
29SEP26 120.00 P 12.26 14.56 12.26 13.72 +2.14 39 2,517 10,929 +2,235
29SEP26 122.50 P 14.70 15.16 14.50 15.16 +2.35 39 28 2,454 +19
29SEP26 125.00 P 16.50 16.50 16.50 16.57 +2.37 39 30 5,805 +9
29SEP26 127.50 P 18.05 18.70 18.05 18.14 +2.51 39 32 8,407 +30
29SEP26 130.00 P 19.77 19.78 19.77 19.79 +2.41 39 26 27,119 -24
29SEP26 132.50 P 0.00 0.00 0.00 21.53 +2.87 39 0 4,521 0
29SEP26 135.00 P 23.37 23.37 23.37 23.30 +2.80 39 1 9,784 -1
29SEP26 137.50 P 0.00 0.00 0.00 25.48 +3.03 41 0 3,031 0
29SEP26 140.00 P 26.80 27.93 26.80 27.36 +2.52 41 4 11,371 0
29SEP26 142.50 P 0.00 0.00 0.00 29.17 +2.88 40 0 2,440 0
29SEP26 145.00 P 30.80 30.80 30.80 30.56 +2.22 38 27 9,750 -23
29SEP26 147.50 P 0.00 0.00 0.00 33.32 +2.60 41 0 2,474 0
29SEP26 150.00 P 34.00 36.66 34.00 34.87 +2.89 39 10 9,858 +2
29SEP26 152.50 P 36.00 38.00 36.00 37.29 +2.97 41 16 2,860 -15
29SEP26 155.00 P 0.00 0.00 0.00 39.54 +3.39 41 0 8,568 0
29SEP26 157.50 P 0.00 0.00 0.00 41.34 +2.88 40 0 1,803 0
29SEP26 160.00 P 43.57 43.57 43.57 43.87 +3.62 42 1 6,884 0
29SEP26 162.50 P 0.00 0.00 0.00 46.10 +3.46 42 0 758 0
29SEP26 165.00 P 47.46 47.46 47.46 47.89 +3.21 40 20 3,059 +20
29SEP26 167.50 P 0.00 0.00 0.00 50.59 +4.03 42 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 52.79 +4.01 42 0 515 0
29SEP26 172.50 P 0.00 0.00 0.00 54.90 +3.31 41 0 495 0
29SEP26 175.00 P 56.60 57.30 56.60 57.15 +3.19 40 2 1,057 -2
29SEP26 177.50 P 0.00 0.00 0.00 59.25 +3.00 39 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 61.77 +3.23 40 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 64.24 +3.57 41 0 31 0
29SEP26 185.00 P 0.00 0.00 0.00 66.30 +3.13 39 0 102 0
29SEP26 187.50 P 0.00 0.00 0.00 68.67 +3.37 38 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 71.04 +3.15 38 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 73.85 +3.82 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 76.33 +3.72 43 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 78.73 +3.94 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 81.15 +4.12 43 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 85.52 +3.31 33 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 90.57 +3.41 37 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 95.57 +3.73 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 100.49 +3.92 39 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 105.57 +3.86 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 110.51 +3.83 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 115.62 +4.13 48 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 120.47 +3.98 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 125.57 +4.08 50 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 130.50 +4.01 51 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 135.49 +4.01 52 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 140.52 +3.84 54 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 145.52 +4.05 56 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 150.53 +4.04 58 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 155.53 +3.86 59 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 160.52 +4.05 60 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 165.54 +4.07 62 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 170.51 +4.02 63 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 175.55 +4.06 65 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 180.63 +4.14 67 0 0 0
30DEC26 65.00 P 1.10 1.23 1.10 0.53 +0.18 40 18 141 +18
30DEC26 67.50 P 1.38 1.38 1.38 0.70 +0.21 40 2 3 +2
30DEC26 70.00 P 1.58 1.58 1.58 0.91 +0.28 40 1 39 0
30DEC26 72.50 P 0.00 0.00 0.00 1.15 +0.32 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.45 +0.41 40 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 1.78 +0.45 40 0 38 0
30DEC26 80.00 P 2.72 2.97 2.72 2.19 +0.56 40 74 1,287 -3
30DEC26 82.50 P 0.00 0.00 0.00 2.61 +0.60 41 0 86 0
30DEC26 85.00 P 3.40 3.44 3.30 3.15 +0.73 41 55 299 +45
30DEC26 87.50 P 0.00 0.00 0.00 3.71 +0.82 41 0 85 0
30DEC26 90.00 P 4.67 4.72 4.67 4.34 +0.90 41 1,528 2,153 +1,518
30DEC26 92.50 P 5.03 5.03 5.03 5.05 +1.05 41 2 17 +2
30DEC26 95.00 P 5.73 6.08 5.73 5.78 +1.09 41 4 2,261 0
30DEC26 97.50 P 6.40 6.54 6.40 6.51 +1.10 40 26 480 +26
30DEC26 100.00 P 7.00 7.66 6.99 7.30 +1.13 40 165 4,000 +163
30DEC26 102.50 P 0.00 0.00 0.00 8.12 +1.18 40 0 637 0
30DEC26 105.00 P 8.95 9.36 8.90 9.01 +1.26 39 202 6,041 +200
30DEC26 107.50 P 9.80 10.10 9.80 10.03 +1.40 39 7 1,918 0
30DEC26 110.00 P 10.80 11.70 10.80 11.07 +1.49 39 96 3,679 +7
30DEC26 112.50 P 12.64 12.64 12.64 12.27 +1.71 39 20 4,384 +20
30DEC26 115.00 P 12.94 13.98 12.94 13.50 +1.83 39 642 2,268 +445
30DEC26 117.50 P 14.25 15.21 14.09 14.77 +1.93 39 203 2,335 +160
30DEC26 120.00 P 15.80 16.44 15.76 16.16 +2.09 39 231 9,060 +87
30DEC26 122.50 P 17.17 17.17 17.17 17.55 +2.15 39 17 2,215 0
30DEC26 125.00 P 19.10 19.10 19.10 19.05 +2.05 39 4 3,469 -4
30DEC26 127.50 P 20.52 20.52 20.52 20.61 +2.06 39 30 3,034 -30
30DEC26 130.00 P 22.14 22.14 22.14 22.27 +2.59 39 30 16,735 0
30DEC26 132.50 P 0.00 0.00 0.00 23.87 +2.59 39 0 2,226 0
30DEC26 135.00 P 0.00 0.00 0.00 25.68 +2.74 39 0 3,882 0
30DEC26 137.50 P 0.00 0.00 0.00 27.47 +2.30 39 0 3,208 0
30DEC26 140.00 P 29.30 30.50 29.30 30.32 +3.73 42 8 1,959 -4
30DEC26 142.50 P 31.00 31.00 31.00 31.46 +2.78 40 1 1,389 +1
30DEC26 145.00 P 32.40 32.40 32.40 33.37 +3.19 40 2 4,465 +1
30DEC26 147.50 P 0.00 0.00 0.00 35.30 +3.24 41 0 861 0
30DEC26 150.00 P 0.00 0.00 0.00 37.77 +3.57 42 0 6,403 0
30DEC26 152.50 P 0.00 0.00 0.00 39.17 +2.89 40 0 1,265 0
30DEC26 155.00 P 40.20 40.20 40.00 40.98 +2.67 40 5 3,458 -5
30DEC26 157.50 P 0.00 0.00 0.00 43.73 +3.44 42 0 218 0
30DEC26 160.00 P 46.50 46.50 46.50 45.34 +2.93 40 10 2,546 -7
30DEC26 162.50 P 0.00 0.00 0.00 47.63 +3.24 41 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 49.78 +2.69 41 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 51.94 +3.50 41 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 54.19 +3.50 41 0 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 56.37 +3.21 41 0 1,120 0
30DEC26 175.00 P 57.51 57.51 57.51 58.61 +3.48 41 2 329 0
30DEC26 177.50 P 60.09 60.87 60.09 60.87 +3.58 41 10 158 -8
30DEC26 180.00 P 0.00 0.00 0.00 63.09 +3.93 41 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 65.38 +3.76 41 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 67.71 +3.67 42 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 69.79 +3.37 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 72.12 +3.27 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 74.05 +2.83 38 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 76.95 +3.68 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 79.18 +3.59 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 81.73 +3.76 42 0 182 0
30DEC26 205.00 P 0.00 0.00 0.00 86.29 +3.64 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 91.08 +3.42 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 95.89 +3.72 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 100.63 +3.49 38 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 105.79 +4.08 41 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 110.51 +3.71 39 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 115.62 +4.13 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 120.53 +4.03 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 125.57 +4.07 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 130.63 +4.13 46 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 135.57 +3.88 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 140.52 +3.84 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 145.52 +3.83 49 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 150.53 +4.04 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 155.53 +3.86 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 160.52 +3.85 53 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 165.54 +4.05 54 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 170.52 +3.83 55 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 175.55 +3.88 57 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 180.63 +4.14 59 0 0 0
30MAR27 65.00 P 1.50 1.70 1.50 0.97 +0.32 40 8 138 +7
30MAR27 67.50 P 0.00 0.00 0.00 1.21 +0.35 40 0 4 0
30MAR27 70.00 P 1.95 2.05 1.95 1.52 +0.45 40 10 13 +10
30MAR27 72.50 P 0.00 0.00 0.00 1.83 +0.48 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.25 +0.60 40 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 2.68 +0.68 40 0 2 0
30MAR27 80.00 P 3.50 3.50 3.50 3.18 +0.76 40 10 50 +10
30MAR27 82.50 P 0.00 0.00 0.00 3.74 +0.90 40 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.31 +0.93 40 0 133 0
30MAR27 87.50 P 0.00 0.00 0.00 5.01 +1.07 40 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 5.74 +1.20 40 2,000 2,043 +2,000
30MAR27 92.50 P 6.30 6.30 6.30 6.45 +1.20 40 1 67 0
30MAR27 95.00 P 7.30 7.30 7.30 7.18 +1.20 40 1 112 0
30MAR27 97.50 P 0.00 0.00 0.00 7.97 +1.21 40 0 30 0
30MAR27 100.00 P 8.73 8.80 8.73 8.82 +1.16 39 21 1,572 0
30MAR27 102.50 P 9.39 9.40 9.30 9.70 +1.16 39 3 35 +2
30MAR27 105.00 P 10.50 11.00 10.50 10.72 +1.32 39 71 1,035 +2
30MAR27 107.50 P 0.00 0.00 0.00 11.77 +1.41 39 0 374 0
30MAR27 110.00 P 12.50 12.86 12.50 12.93 +1.55 39 17 167 0
30MAR27 112.50 P 14.13 14.13 14.13 14.14 +1.67 39 20 744 -8
30MAR27 115.00 P 15.25 16.00 14.61 15.46 +1.84 39 768 8,491 +614
30MAR27 117.50 P 16.27 16.89 16.27 16.63 +1.79 39 84 1,299 +63
30MAR27 120.00 P 16.11 17.90 16.11 18.04 +1.89 39 350 1,682 +350
30MAR27 122.50 P 20.00 20.00 20.00 19.43 +2.02 39 2 1,276 0
30MAR27 125.00 P 0.00 0.00 0.00 20.87 +2.03 38 0 2,957 0
30MAR27 127.50 P 0.00 0.00 0.00 22.43 +2.24 39 0 3,487 0
30MAR27 130.00 P 24.00 24.00 24.00 24.00 +2.32 38 1 3,133 +1
30MAR27 132.50 P 26.00 26.00 26.00 25.66 +2.42 38 3 125 0
30MAR27 135.00 P 26.70 26.70 26.70 27.35 +2.50 39 1 871 +1
30MAR27 137.50 P 29.00 29.00 29.00 29.36 +2.85 39 2 382 0
30MAR27 140.00 P 0.00 0.00 0.00 31.29 +3.10 40 0 97 0
30MAR27 142.50 P 0.00 0.00 0.00 32.98 +2.40 39 0 80 0
30MAR27 145.00 P 0.00 0.00 0.00 34.95 +2.63 40 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 36.74 +2.49 39 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 38.65 +2.48 40 0 142 0
30MAR27 152.50 P 0.00 0.00 0.00 40.73 +2.87 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 42.73 +2.76 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 44.76 +3.07 40 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 46.79 +2.85 40 0 222 0
30MAR27 162.50 P 0.00 0.00 0.00 48.72 +2.60 40 0 4 0
30MAR27 165.00 P 51.90 51.90 51.90 51.00 +2.98 40 10 32 +10
30MAR27 167.50 P 0.00 0.00 0.00 52.68 +2.48 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 55.08 +3.02 40 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 56.95 +2.97 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 59.13 +2.83 39 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 61.32 +2.84 39 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 63.55 +2.93 39 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 65.76 +2.93 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 68.03 +3.18 39 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 70.29 +3.23 39 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 72.83 +3.32 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 75.08 +3.30 40 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 77.13 +3.10 38 0 2 0
TOTAL PUT 77,217 1,132,999 +9,495
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$ 10.64
30MAR26 2.90 C 0.00 0.00 0.00 7.74 -0.52 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 7.64 -0.52 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 7.54 -0.52 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 7.44 -0.52 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.34 -0.52 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.24 -0.52 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.14 -0.52 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.04 -0.52 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.94 -0.52 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.84 -0.52 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.74 -0.52 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.64 -0.52 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.54 -0.52 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.44 -0.52 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.34 -0.52 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.24 -0.52 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.14 -0.52 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.04 -0.52 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 5.94 -0.52 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 5.84 -0.52 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.74 -0.52 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 5.64 -0.52 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.39 -0.52 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.14 -0.52 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 4.89 -0.52 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.64 -0.52 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 4.39 -0.52 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.14 -0.52 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.89 -0.52 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 3.64 -0.52 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 3.39 -0.53 0 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 3.14 -0.53 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.89 -0.53 0 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 2.64 -0.53 0 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 2.40 -0.52 84 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.15 -0.52 75 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 1.90 -0.52 67 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 1.67 -0.50 76 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 1.43 -0.50 71 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 1.21 -0.48 72 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.98 -0.48 66 0 15 0
30MAR26 10.00 C 0.75 0.75 0.75 0.79 -0.45 67 1 1,285 0
30MAR26 10.50 C 0.48 0.48 0.43 0.49 -0.33 70 50 63 +48
30MAR26 11.00 C 0.27 0.28 0.23 0.28 -0.24 72 42 117 +37
30MAR26 11.50 C 0.17 0.17 0.13 0.14 -0.16 72 22 65 +7
30MAR26 12.00 C 0.07 0.09 0.07 0.07 -0.10 74 44 294 +1
30MAR26 12.50 C 0.04 0.04 0.04 0.03 -0.05 74 3 152 +1
30MAR26 13.00 C 0.02 0.02 0.02 0.02 -0.02 81 28 622 -13
30MAR26 13.50 C 0.02 0.02 0.01 0.01 -0.01 83 6 352 0
30MAR26 14.00 C 0.01 0.01 0.01 0.01 0.00 93 6 1,499 -6
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 103 0 301 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 113 0 476 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 122 0 239 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 130 0 130 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 139 0 142 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 147 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 154 0 192 0
30MAR26 18.00 C 0.01 0.01 0.01 0.01 0.00 161 1 213 -1
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 169 0 62 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 175 0 36 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 182 0 43 0
29APR26 8.25 C 0.00 0.00 0.00 2.46 - 54 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 2.23 -0.46 53 0 0 0
29APR26 8.75 C 1.90 1.90 1.90 2.08 -0.42 63 10 0 -10
29APR26 9.00 C 0.00 0.00 0.00 1.88 -0.39 63 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.69 -0.40 62 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.51 -0.38 62 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.39 -0.32 66 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.17 -0.36 60 0 0 0
29APR26 10.50 C 0.88 0.88 0.88 0.90 -0.29 60 3 3 +3
29APR26 11.00 C 0.63 0.63 0.63 0.68 -0.25 60 6 13 0
29APR26 11.50 C 0.49 0.52 0.49 0.52 -0.18 62 17 17 +17
29APR26 12.00 C 0.00 0.00 0.00 0.40 -0.12 63 0 167 0
29APR26 12.50 C 0.25 0.32 0.25 0.29 -0.10 63 1,233 1,251 +1,093
29APR26 13.00 C 0.20 0.22 0.20 0.21 -0.08 63 29 403 -3
29APR26 13.50 C 0.00 0.00 0.00 0.15 -0.05 64 0 469 0
29APR26 14.00 C 0.11 0.15 0.11 0.10 -0.04 63 115 558 -81
29APR26 14.50 C 0.12 0.12 0.10 0.07 -0.03 63 26 295 +10
29APR26 15.00 C 0.09 0.09 0.08 0.05 -0.02 63 26 1,091 +6
29APR26 15.50 C 0.00 0.00 0.00 0.04 -0.01 65 0 109 0
29APR26 16.00 C 0.06 0.06 0.06 0.03 0.00 66 2 205 -2
29APR26 16.50 C 0.00 0.00 0.00 0.02 0.00 66 0 134 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 70 0 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 132 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 88 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 238 0
28MAY26 8.25 C 0.00 0.00 0.00 2.58 - 55 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 2.40 -0.48 57 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.19 -0.47 56 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.01 -0.42 56 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.90 -0.37 61 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.74 -0.30 61 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.54 -0.36 58 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.40 -0.34 58 0 0 0
28MAY26 10.50 C 1.16 1.16 1.16 1.16 -0.24 59 10 14 +10
28MAY26 11.00 C 0.94 0.94 0.94 0.94 -0.21 59 15 19 +15
28MAY26 11.50 C 0.00 0.00 0.00 0.76 -0.17 59 0 37 0
28MAY26 12.00 C 0.58 0.58 0.58 0.61 -0.14 60 15 46 +15
28MAY26 12.50 C 0.00 0.00 0.00 0.49 -0.12 60 0 81 0
28MAY26 13.00 C 0.40 0.40 0.40 0.40 -0.10 61 15 219 0
28MAY26 13.50 C 0.00 0.00 0.00 0.32 -0.08 61 0 1,072 0
28MAY26 14.00 C 0.22 0.24 0.22 0.25 -0.06 61 33 395 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.20 -0.04 62 0 940 0
28MAY26 15.00 C 0.17 0.17 0.17 0.15 -0.04 61 1 179 -1
28MAY26 15.50 C 0.00 0.00 0.00 0.12 -0.02 61 0 75 0
28MAY26 16.00 C 0.11 0.11 0.11 0.09 -0.02 61 1 50 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 -0.02 61 0 66 0
28MAY26 17.00 C 0.09 0.09 0.09 0.06 -0.01 62 45 73 +26
28MAY26 17.50 C 0.06 0.08 0.06 0.04 -0.01 61 6 30 0
28MAY26 18.00 C 0.06 0.06 0.06 0.03 -0.01 61 5 19 +5
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 21 0
29JUN26 3.70 C 0.00 0.00 0.00 6.97 -0.52 80 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.85 -0.52 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.77 -0.50 73 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.67 -0.52 70 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.54 -0.55 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.48 -0.51 79 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.40 -0.46 90 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.27 -0.52 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.14 -0.55 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.10 -0.46 83 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.97 -0.53 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.88 -0.51 65 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 5.78 -0.52 62 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.65 -0.55 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.42 -0.49 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.19 -0.52 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.92 -0.49 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.71 -0.47 59 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.42 -0.56 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.19 -0.56 40 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 3.96 -0.50 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.77 -0.48 56 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.50 -0.50 49 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.30 -0.51 52 0 0 0
29JUN26 7.75 C 3.10 3.10 3.10 3.12 -0.48 56 13 8 -5
29JUN26 8.00 C 0.00 0.00 0.00 2.90 -0.47 54 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 2.71 -0.48 55 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.53 -0.43 56 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 2.34 -0.42 55 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.17 -0.42 55 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 2.01 -0.39 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.90 -0.33 58 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 1.74 -0.33 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.57 -0.40 55 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.33 -0.30 56 0 18 0
29JUN26 11.00 C 0.00 0.00 0.00 1.12 -0.24 56 0 90 0
29JUN26 11.50 C 0.00 0.00 0.00 0.94 -0.22 56 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 0.80 -0.18 57 0 191 0
29JUN26 12.50 C 0.64 0.64 0.64 0.66 -0.17 57 15 50 0
29JUN26 13.00 C 0.48 0.48 0.48 0.56 -0.14 58 7 43 -7
29JUN26 13.50 C 0.45 0.45 0.45 0.47 -0.11 58 15 62 +13
29JUN26 14.00 C 0.00 0.00 0.00 0.39 -0.09 59 0 36 0
29JUN26 14.50 C 0.00 0.00 0.00 0.32 -0.07 59 0 110 0
29JUN26 15.00 C 0.30 0.30 0.30 0.26 -0.06 58 15 71 +15
29JUN26 15.50 C 0.25 0.25 0.25 0.21 -0.05 58 1 175 0
29JUN26 16.00 C 0.00 0.00 0.00 0.17 -0.04 58 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.14 -0.03 58 0 69 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 -0.03 58 0 33 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 -0.03 58 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.01 59 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.02 58 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 58 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 5.98 -0.52 56 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.88 -0.51 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.79 -0.51 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.69 -0.51 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.42 -0.49 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.19 -0.52 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.93 -0.52 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.71 -0.53 48 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.50 -0.51 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.26 -0.50 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.06 -0.53 53 0 151 0
29SEP26 7.00 C 3.95 3.95 3.85 3.86 -0.46 54 6 6 +6
29SEP26 7.25 C 0.00 0.00 0.00 3.67 -0.49 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.48 -0.47 55 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.30 -0.45 55 0 0 0
29SEP26 8.00 C 3.05 3.05 3.05 3.11 -0.48 54 3 50 0
29SEP26 8.25 C 0.00 0.00 0.00 2.95 -0.43 55 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.78 -0.42 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.62 -0.43 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.55 -0.30 58 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.32 -0.39 54 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.18 -0.37 54 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.07 -0.36 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.95 -0.34 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.72 -0.28 55 2 0 -2
29SEP26 11.00 C 0.00 0.00 0.00 1.52 -0.27 55 4 12 -2
29SEP26 11.50 C 0.00 0.00 0.00 1.35 -0.24 56 1 1,070 -1
29SEP26 12.00 C 0.00 0.00 0.00 1.20 -0.22 56 4 85 -4
29SEP26 12.50 C 0.00 0.00 0.00 1.10 -0.17 57 3 52 -3
29SEP26 13.00 C 0.00 0.00 0.00 0.98 -0.15 58 0 29 0
29SEP26 13.50 C 0.80 0.80 0.80 0.86 -0.14 58 1 1,006 +1
29SEP26 14.00 C 0.73 0.73 0.73 0.76 -0.12 57 1 79 +1
29SEP26 14.50 C 0.00 0.00 0.00 0.66 -0.12 57 0 46 0
29SEP26 15.00 C 0.00 0.00 0.00 0.59 -0.09 57 0 79 0
29SEP26 15.50 C 0.00 0.00 0.00 0.51 -0.09 57 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.45 -0.08 57 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.40 -0.06 57 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 -0.06 57 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 -0.05 57 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 -0.04 57 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 -0.05 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 -0.03 57 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 -0.03 57 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.32 -0.44 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.18 -0.41 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.02 -0.42 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.89 -0.39 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.73 -0.40 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.59 -0.39 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.47 -0.38 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.38 -0.34 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.27 -0.32 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.05 -0.30 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.87 -0.27 54 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 1.69 -0.24 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.54 -0.22 54 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.39 -0.22 54 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 1.26 -0.21 54 0 74 0
30DEC26 13.50 C 1.18 1.18 1.18 1.19 -0.15 56 15 36 +15
30DEC26 14.00 C 0.00 0.00 0.00 1.07 -0.16 56 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.98 -0.13 56 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.88 -0.13 55 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.79 -0.12 55 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 -0.09 56 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 0.66 -0.09 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.59 -0.09 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 -0.07 56 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.49 -0.06 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.44 -0.06 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.40 -0.06 55 0 0 0
30DEC26 19.50 C 0.45 0.45 0.45 0.36 -0.05 55 1 6 0
30MAR27 8.25 C 0.00 0.00 0.00 3.40 - 52 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 3.26 -0.40 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.13 -0.38 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.00 -0.37 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.87 -0.37 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.76 -0.34 53 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.64 -0.34 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.53 -0.33 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.33 -0.30 53 0 0 0
30MAR27 11.00 C 2.10 2.10 2.01 2.13 -0.29 53 9 5 +5
30MAR27 11.50 C 0.00 0.00 0.00 1.98 -0.25 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.82 -0.24 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.69 -0.18 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.55 -0.20 54 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.40 -0.20 53 0 102 0
30MAR27 14.00 C 0.00 0.00 0.00 1.33 -0.16 54 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.21 -0.18 54 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.12 -0.16 54 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.03 -0.15 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.94 -0.15 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.87 -0.13 54 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.80 -0.12 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.74 -0.11 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.67 -0.12 54 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.62 -0.10 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.58 -0.08 54 0 0 0
TOTAL CALL 1,932 27,071 +1,224
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 403 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 393 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 373 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 339 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 330 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 323 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 315 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 307 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 300 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 293 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 286 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 273 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 248 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 242 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 228 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 214 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 201 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 188 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 176 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 164 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 153 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 142 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 131 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 121 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 111 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 101 0
30MAR26 8.75 P 0.02 0.02 0.02 0.02 +0.01 83 1 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 +0.02 79 0 3,554 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 +0.02 74 0 49 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 +0.04 74 0 32 0
30MAR26 9.75 P 0.14 0.14 0.14 0.12 +0.07 75 4 430 +4
30MAR26 10.00 P 0.18 0.24 0.18 0.18 +0.10 75 77 174 -12
30MAR26 10.50 P 0.00 0.00 0.00 0.37 +0.19 74 0 150 0
30MAR26 11.00 P 0.65 0.77 0.60 0.66 +0.28 76 59 285 +2
30MAR26 11.50 P 1.17 1.30 1.00 1.03 +0.37 79 13 607 -7
30MAR26 12.00 P 1.47 1.75 1.47 1.47 +0.44 87 24 740 -24
30MAR26 12.50 P 1.84 2.24 1.84 1.94 +0.55 96 32 938 -5
30MAR26 13.00 P 2.69 2.69 2.55 2.42 +0.55 104 4 684 0
30MAR26 13.50 P 2.84 3.21 2.80 2.92 +0.52 118 7 241 -3
30MAR26 14.00 P 3.56 3.56 3.56 3.43 +0.52 136 1 311 0
30MAR26 14.50 P 0.00 0.00 0.00 3.88 +0.45 119 0 192 0
30MAR26 15.00 P 4.48 4.48 4.48 4.42 +0.54 156 1 249 -1
30MAR26 15.50 P 0.00 0.00 0.00 4.86 +0.48 0 2 43 -2
30MAR26 16.00 P 0.00 0.00 0.00 5.36 +0.47 0 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 5.88 +0.50 159 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 6.38 +0.44 167 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.88 +0.49 175 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 7.38 +0.50 183 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.88 +0.49 191 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 8.38 +0.50 199 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.88 +0.50 206 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.09 - 63 0 0 -
29APR26 8.50 P 0.12 0.12 0.12 0.13 +0.07 64 4 5 +4
29APR26 8.75 P 0.16 0.18 0.16 0.17 +0.08 63 22 55 +22
29APR26 9.00 P 0.26 0.26 0.26 0.22 +0.10 63 30 175 -5
29APR26 9.25 P 0.31 0.33 0.31 0.29 +0.13 64 9 20 +9
29APR26 9.50 P 0.27 0.40 0.27 0.36 +0.15 63 31 65 +29
29APR26 9.75 P 0.49 0.49 0.49 0.45 +0.17 64 106 135 +64
29APR26 10.00 P 0.49 0.59 0.49 0.55 +0.20 64 98 167 -3
29APR26 10.50 P 0.84 0.84 0.79 0.79 +0.26 64 5 249 +2
29APR26 11.00 P 1.00 1.13 1.00 1.07 +0.32 65 4 483 -2
29APR26 11.50 P 1.43 1.43 1.43 1.40 +0.35 65 21 541 +20
29APR26 12.00 P 1.80 1.80 1.80 1.77 +0.40 66 6 401 0
29APR26 12.50 P 0.00 0.00 0.00 2.17 +0.49 68 0 168 0
29APR26 13.00 P 2.64 2.64 2.64 2.61 +0.52 70 4 583 -4
29APR26 13.50 P 3.06 3.06 3.06 3.06 +0.48 73 1 366 0
29APR26 14.00 P 3.64 3.64 3.64 3.50 +0.47 72 5 136 -5
29APR26 14.50 P 0.00 0.00 0.00 4.00 +0.55 79 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 4.42 +0.46 71 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 4.98 +0.56 87 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 5.36 +0.43 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.90 +0.49 81 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 6.48 +0.54 102 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.91 +0.52 92 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 7.41 +0.53 96 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.93 +0.54 105 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 8.43 +0.55 109 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 8.94 +0.54 115 0 0 0
28MAY26 8.25 P 0.19 0.19 0.19 0.20 - 60 1 1 -
28MAY26 8.50 P 0.00 0.00 0.00 0.26 +0.10 61 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.31 +0.11 60 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 0.38 +0.13 60 0 24 0
28MAY26 9.25 P 0.00 0.00 0.00 0.46 +0.15 60 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.55 +0.18 60 0 16 0
28MAY26 9.75 P 0.00 0.00 0.00 0.65 +0.20 60 0 239 0
28MAY26 10.00 P 0.77 0.77 0.77 0.76 +0.24 61 10 150 +10
28MAY26 10.50 P 0.00 0.00 0.00 1.01 +0.26 61 0 132 0
28MAY26 11.00 P 1.21 1.21 1.21 1.29 +0.30 61 15 396 +15
28MAY26 11.50 P 0.00 0.00 0.00 1.61 +0.32 61 0 218 0
28MAY26 12.00 P 0.00 0.00 0.00 1.97 +0.36 62 0 334 0
28MAY26 12.50 P 0.00 0.00 0.00 2.38 +0.41 65 0 104 0
28MAY26 13.00 P 2.50 2.50 2.50 2.78 +0.43 65 5 119 -5
28MAY26 13.50 P 0.00 0.00 0.00 3.22 +0.53 68 0 59 0
28MAY26 14.00 P 0.00 0.00 0.00 3.63 +0.50 67 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 4.08 +0.47 68 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 4.60 +0.53 74 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 5.04 +0.48 73 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 5.47 +0.42 70 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 5.98 +0.51 75 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.48 +0.51 79 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 6.92 +0.44 73 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 7.45 +0.55 81 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.96 +0.55 86 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.43 +0.53 84 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.94 +0.53 89 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 +0.02 59 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 +0.02 58 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 +0.03 58 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 +0.05 59 0 29 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 +0.05 59 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.16 +0.06 58 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.20 +0.07 58 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.25 +0.08 58 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.31 +0.10 59 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.37 +0.11 58 0 37 0
29JUN26 8.75 P 0.35 0.48 0.35 0.45 +0.14 59 28 28 +13
29JUN26 9.00 P 0.47 0.57 0.47 0.53 +0.15 59 49 95 +2
29JUN26 9.25 P 0.66 0.66 0.66 0.62 +0.17 59 15 37 +15
29JUN26 9.50 P 0.76 0.76 0.76 0.71 +0.18 58 16 201 +15
29JUN26 9.75 P 0.81 0.87 0.81 0.81 +0.19 58 30 95 +29
29JUN26 10.00 P 0.94 0.94 0.86 0.93 +0.21 59 61 208 +26
29JUN26 10.50 P 1.16 1.16 1.11 1.20 +0.26 59 47 293 -28
29JUN26 11.00 P 0.00 0.00 0.00 1.48 +0.29 59 0 715 0
29JUN26 11.50 P 1.83 1.87 1.69 1.81 +0.33 60 110 468 0
29JUN26 12.00 P 0.00 0.00 0.00 2.16 +0.36 61 0 338 0
29JUN26 12.50 P 0.00 0.00 0.00 2.53 +0.39 61 0 155 0
29JUN26 13.00 P 0.00 0.00 0.00 2.93 +0.41 62 0 285 0
29JUN26 13.50 P 0.00 0.00 0.00 3.34 +0.43 63 0 182 0
29JUN26 14.00 P 3.85 3.85 3.85 3.77 +0.45 64 1 313 0
29JUN26 14.50 P 0.00 0.00 0.00 4.22 +0.47 66 0 184 0
29JUN26 15.00 P 0.00 0.00 0.00 4.68 +0.50 67 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 5.13 +0.51 68 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 5.61 +0.51 70 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 6.08 +0.53 71 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 6.54 +0.56 71 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.04 +0.56 74 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.49 +0.55 73 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.97 +0.56 73 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.44 +0.52 73 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.94 +0.53 75 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 +0.02 55 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 +0.02 57 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 +0.02 58 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 +0.03 58 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 +0.03 57 0 5 0
29SEP26 6.00 P 0.13 0.13 0.13 0.13 +0.04 58 1 36 +1
29SEP26 6.25 P 0.00 0.00 0.00 0.16 +0.05 57 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 +0.05 57 0 16 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 +0.07 57 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 +0.08 57 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.35 +0.09 57 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.41 +0.10 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.48 +0.11 57 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.56 +0.14 57 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.63 +0.13 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.70 +0.13 56 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.80 +0.16 56 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.90 +0.17 56 0 45 0
29SEP26 9.25 P 0.00 0.00 0.00 1.01 +0.17 56 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 1.12 +0.20 56 0 25 0
29SEP26 9.75 P 0.00 0.00 0.00 1.25 +0.22 56 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 1.37 +0.21 56 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 1.66 +0.26 57 0 97 0
29SEP26 11.00 P 0.00 0.00 0.00 1.97 +0.31 57 0 1,440 0
29SEP26 11.50 P 2.28 2.28 2.28 2.30 +0.34 58 10 86 +10
29SEP26 12.00 P 0.00 0.00 0.00 2.63 +0.35 57 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 3.01 +0.37 59 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 3.39 +0.39 59 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 3.79 +0.43 60 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 4.18 +0.40 59 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 4.60 +0.44 60 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 5.03 +0.46 61 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 5.46 +0.47 61 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.90 +0.46 61 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 6.35 +0.47 62 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.80 +0.50 62 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 7.26 +0.50 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.71 +0.49 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.18 +0.51 63 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.64 +0.51 62 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.13 +0.54 64 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.76 +0.14 55 0 130 0
30DEC26 8.25 P 0.00 0.00 0.00 0.86 +0.16 56 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.93 +0.13 55 0 0 0
30DEC26 8.75 P 1.06 1.06 1.06 1.04 +0.17 55 1 5 -1
30DEC26 9.00 P 1.14 1.14 1.14 1.14 +0.15 54 3 21 +3
30DEC26 9.25 P 0.00 0.00 0.00 1.26 +0.18 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.39 +0.21 55 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 1.51 +0.21 55 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.65 +0.22 55 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.95 +0.26 56 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 2.25 +0.28 55 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 2.58 +0.32 56 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.92 +0.34 56 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 3.28 +0.34 56 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 3.68 +0.40 58 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 4.04 +0.39 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.44 +0.39 58 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.85 +0.42 58 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 5.28 +0.44 59 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.68 +0.44 58 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 6.11 +0.43 59 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.54 +0.46 59 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.98 +0.45 59 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.42 +0.45 59 0 0 0
30DEC26 18.00 P 7.80 7.80 7.80 7.87 +0.46 59 10 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.33 +0.47 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.78 +0.48 59 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.24 +0.49 60 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.01 - 54 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 1.12 +0.16 54 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.23 +0.18 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.35 +0.20 54 0 0 0
30MAR27 9.25 P 1.50 1.50 1.50 1.48 +0.22 54 1 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.60 +0.23 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.73 +0.24 54 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.87 +0.25 54 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.16 +0.24 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.44 +0.23 54 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.77 +0.30 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.12 +0.28 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.49 +0.31 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.84 +0.35 55 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 4.23 +0.37 55 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.62 +0.38 56 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 5.02 +0.39 56 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 5.43 +0.39 56 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.84 +0.39 56 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.26 +0.40 56 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.69 +0.43 57 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.12 +0.44 57 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.56 +0.43 57 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.00 +0.44 57 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.45 +0.45 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.90 +0.44 58 0 0 0
TOTAL PUT 985 29,980 +188
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$ 4.70
30MAR26 2.70 C 0.00 0.00 0.00 2.00 -0.17 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.90 -0.17 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.80 -0.17 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.71 -0.16 166 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.61 -0.16 156 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.50 -0.17 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.40 -0.17 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.30 -0.17 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.20 -0.17 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.10 -0.17 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.00 -0.17 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.90 -0.17 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.80 -0.17 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.70 -0.17 0 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 0.60 -0.18 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.51 -0.18 51 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.40 -0.18 0 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.32 -0.15 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.24 -0.15 43 0 0 0
30MAR26 4.60 C 0.17 0.17 0.17 0.18 -0.13 47 6 30 +6
30MAR26 4.70 C 0.12 0.13 0.11 0.12 -0.10 45 123 116 +112
30MAR26 4.80 C 0.10 0.10 0.08 0.08 -0.08 46 10 10 0
30MAR26 4.90 C 0.00 0.00 0.00 0.05 -0.06 47 0 4 0
30MAR26 5.00 C 0.03 0.04 0.03 0.03 -0.04 47 14 1,559 -14
30MAR26 5.25 C 0.02 0.03 0.01 0.01 -0.01 52 382 1,077 +297
30MAR26 5.50 C 0.01 0.01 0.01 0.01 0.00 68 50 870 0
30MAR26 5.75 C 0.01 0.01 0.01 0.01 0.00 83 430 951 -32
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,056 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 110 0 731 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 122 0 428 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 133 12 542 +12
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 144 0 946 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 154 0 1,157 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 164 0 610 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 173 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 182 0 395 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 191 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 199 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 207 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 215 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 222 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 229 0 79 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 243 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 2.02 -0.16 94 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.91 -0.17 70 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.81 -0.17 64 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.71 -0.17 60 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.61 -0.16 55 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.50 -0.18 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.41 -0.16 45 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.32 -0.16 57 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.21 -0.16 36 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.13 -0.15 55 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.00 -0.19 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.96 -0.14 59 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.86 -0.13 53 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.77 -0.12 51 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.69 -0.13 51 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.57 -0.16 40 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.53 -0.12 48 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.46 -0.11 48 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.39 -0.11 46 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.33 -0.10 45 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.28 -0.08 45 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.23 -0.07 45 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.19 -0.06 44 0 20 0
29APR26 5.00 C 0.17 0.17 0.17 0.15 -0.06 43 60 93 +60
29APR26 5.25 C 0.10 0.10 0.07 0.10 -0.02 46 65 100 +1
29APR26 5.50 C 0.06 0.06 0.06 0.06 -0.02 47 10 497 +4
29APR26 5.75 C 0.04 0.04 0.04 0.03 -0.02 45 60 813 -5
29APR26 6.00 C 0.03 0.03 0.03 0.02 -0.01 48 60 1,570 +26
29APR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 325 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 569 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 69 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 105 0 8 0
28MAY26 4.00 C 0.00 0.00 0.00 0.84 - 51 0 0 -
28MAY26 4.10 C 0.00 0.00 0.00 0.77 -0.11 51 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.69 -0.12 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.62 -0.11 49 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.56 -0.10 49 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.49 -0.09 47 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.43 -0.09 46 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.39 -0.09 47 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.34 -0.08 47 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.30 -0.06 47 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.27 -0.05 47 1 208 0
28MAY26 5.25 C 0.00 0.00 0.00 0.19 -0.04 47 0 268 0
28MAY26 5.50 C 0.14 0.14 0.14 0.14 -0.03 48 140 823 +140
28MAY26 5.75 C 0.00 0.00 0.00 0.09 -0.03 47 0 130 0
28MAY26 6.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 355 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 -0.01 47 0 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 190 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 -0.01 48 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.02 -0.16 42 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.94 -0.14 59 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.84 -0.15 56 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.75 -0.15 57 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.65 -0.16 53 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.56 -0.15 53 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.47 -0.14 52 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.38 -0.15 51 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.31 -0.13 55 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.21 -0.14 51 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.12 -0.14 49 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.05 -0.12 50 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.97 -0.11 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.90 -0.11 49 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.83 -0.09 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.76 -0.11 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.69 -0.12 47 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.62 -0.10 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.57 -0.09 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.52 -0.07 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.47 -0.08 46 0 2 0
29JUN26 4.80 C 0.42 0.42 0.42 0.42 -0.09 46 20 20 +20
29JUN26 4.90 C 0.00 0.00 0.00 0.38 -0.07 46 0 10 0
29JUN26 5.00 C 0.00 0.00 0.00 0.35 -0.06 47 0 35 0
29JUN26 5.25 C 0.24 0.24 0.24 0.27 -0.05 47 2 384 0
29JUN26 5.50 C 0.00 0.00 0.00 0.20 -0.05 46 0 31 0
29JUN26 5.75 C 0.00 0.00 0.00 0.15 -0.04 46 0 687 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 -0.02 46 0 890 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 -0.01 48 0 197 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 0.00 49 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 49 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 0.00 48 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,001 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 2.08 -0.18 54 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.99 -0.15 53 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.88 -0.17 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.80 -0.16 49 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.72 -0.15 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.63 -0.17 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.56 -0.15 50 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.48 -0.15 50 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.40 -0.14 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.32 -0.14 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.23 -0.15 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.17 -0.13 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.10 -0.13 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.04 -0.12 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.97 -0.13 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.91 -0.10 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.85 -0.10 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.80 -0.09 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.74 -0.11 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.70 -0.09 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 -0.08 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.61 -0.09 46 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 -0.07 46 0 128 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 -0.07 46 0 490 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 -0.07 45 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 -0.05 47 0 378 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 -0.03 47 0 187 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 -0.03 46 0 138 0
29SEP26 6.25 C 0.00 0.00 0.00 0.22 -0.02 47 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 -0.02 47 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 -0.01 47 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 258 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 -0.01 46 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 47 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 47 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 47 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 47 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 45 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.15 -0.14 55 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.05 -0.15 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.97 -0.14 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.88 -0.14 50 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.80 -0.15 50 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.72 -0.14 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.64 -0.14 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.57 -0.14 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.50 -0.13 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.42 -0.13 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.37 -0.11 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.29 -0.11 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.23 -0.12 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.17 -0.11 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.11 -0.11 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.05 -0.11 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.00 -0.11 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.95 -0.09 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.90 -0.09 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.85 -0.09 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.80 -0.09 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 -0.07 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 -0.09 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.69 -0.07 47 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.60 -0.07 46 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 -0.05 47 0 2,070 0
30DEC26 5.75 C 0.00 0.00 0.00 0.46 -0.05 47 0 341 0
30DEC26 6.00 C 0.00 0.00 0.00 0.41 -0.04 47 0 114 0
30DEC26 6.25 C 0.00 0.00 0.00 0.35 -0.04 47 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.31 -0.03 47 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 -0.02 47 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 -0.02 47 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 -0.02 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 -0.02 47 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 0.00 47 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 0.00 47 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30DEC26 10.00 C 0.11 0.11 0.11 0.04 0.00 46 1 48 +1
30MAR27 4.00 C 0.00 0.00 0.00 1.28 - 47 0 0 -
30MAR27 4.10 C 0.00 0.00 0.00 1.22 -0.11 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.17 -0.11 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.10 -0.13 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.07 -0.10 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.03 -0.09 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.97 -0.10 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.95 -0.08 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.90 -0.08 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.86 -0.08 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.83 -0.07 47 0 2,000 0
30MAR27 5.25 C 0.00 0.00 0.00 0.74 -0.08 47 0 2,149 0
30MAR27 5.50 C 0.00 0.00 0.00 0.67 -0.06 48 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.60 -0.06 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.54 -0.05 48 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.48 -0.04 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.43 -0.04 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.38 -0.04 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.34 -0.03 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 -0.03 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 -0.02 47 0 0 0
TOTAL CALL 1,446 37,829 +628
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 171 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 160 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 140 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 130 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 119 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 110 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 91 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 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 0.02 0.02 0.02 0.01 0.00 54 1 20 -1
30MAR26 4.30 P 0.02 0.02 0.02 0.01 0.00 45 150 257 -6
30MAR26 4.40 P 0.02 0.02 0.02 0.03 +0.02 50 90 168 +78
30MAR26 4.50 P 0.00 0.00 0.00 0.05 +0.03 49 0 148 0
30MAR26 4.60 P 0.08 0.08 0.08 0.08 +0.05 48 300 281 +226
30MAR26 4.70 P 0.00 0.00 0.00 0.12 +0.07 46 0 222 0
30MAR26 4.80 P 0.14 0.18 0.14 0.17 +0.08 43 33 152 -33
30MAR26 4.90 P 0.21 0.28 0.21 0.25 +0.11 48 10 529 -6
30MAR26 5.00 P 0.29 0.29 0.29 0.33 +0.13 48 10 2,189 0
30MAR26 5.25 P 0.64 0.64 0.64 0.57 +0.16 63 2 578 0
30MAR26 5.50 P 0.81 0.88 0.72 0.81 +0.16 71 73 1,375 -73
30MAR26 5.75 P 0.00 0.00 0.00 1.08 +0.20 108 0 595 0
30MAR26 6.00 P 1.34 1.34 1.34 1.34 +0.21 132 2 599 -2
30MAR26 6.25 P 0.00 0.00 0.00 1.58 +0.20 139 0 126 0
30MAR26 6.50 P 1.82 1.82 1.82 1.83 +0.20 153 3 155 0
30MAR26 6.75 P 0.00 0.00 0.00 2.08 +0.18 166 0 138 0
30MAR26 7.00 P 0.00 0.00 0.00 2.33 +0.17 179 0 65 -40
30MAR26 7.25 P 0.00 0.00 0.00 2.55 +0.17 0 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 2.84 +0.19 214 0 84 0
30MAR26 7.75 P 0.00 0.00 0.00 3.09 +0.21 225 0 11 0
30MAR26 8.00 P 0.00 0.00 0.00 3.33 +0.19 222 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.59 +0.19 245 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.83 +0.18 242 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.09 +0.19 264 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 4.34 +0.20 273 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.58 +0.18 269 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.84 +0.19 290 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 5.09 +0.19 299 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 5.34 +0.19 307 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.70 P 0.03 0.03 0.03 0.01 0.00 43 100 110 +100
29APR26 3.80 P 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 +0.02 46 0 4 0
29APR26 4.00 P 0.00 0.00 0.00 0.05 +0.03 48 0 20 0
29APR26 4.10 P 0.00 0.00 0.00 0.06 +0.03 46 0 10 0
29APR26 4.20 P 0.00 0.00 0.00 0.08 +0.03 45 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.11 +0.05 46 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.14 +0.05 46 0 30 0
29APR26 4.50 P 0.15 0.15 0.15 0.17 +0.06 44 5 42 +5
29APR26 4.60 P 0.21 0.21 0.21 0.21 +0.07 44 5 235 -5
29APR26 4.70 P 0.00 0.00 0.00 0.26 +0.08 44 0 43 0
29APR26 4.80 P 0.00 0.00 0.00 0.31 +0.08 43 0 142 0
29APR26 4.90 P 0.00 0.00 0.00 0.37 +0.09 43 0 45 0
29APR26 5.00 P 0.38 0.38 0.38 0.45 +0.12 45 4 141 -4
29APR26 5.25 P 0.69 0.69 0.69 0.64 +0.14 46 20 799 -20
29APR26 5.50 P 0.78 0.88 0.78 0.85 +0.14 47 20 478 -10
29APR26 5.75 P 1.07 1.07 1.07 1.08 +0.15 49 10 356 +10
29APR26 6.00 P 0.00 0.00 0.00 1.34 +0.19 60 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.59 +0.17 67 0 1,057 0
29APR26 6.50 P 0.00 0.00 0.00 1.83 +0.17 69 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 2.08 +0.18 75 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 2.34 +0.17 86 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 2.59 +0.20 91 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 2.84 +0.19 96 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 3.09 +0.17 101 0 350 0
29APR26 8.00 P 0.00 0.00 0.00 3.33 +0.19 101 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.59 +0.19 111 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.83 +0.18 110 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 4.09 +0.19 120 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.34 +0.19 124 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.58 +0.18 122 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.84 +0.19 131 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.09 +0.19 135 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.34 +0.19 139 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.10 - 47 0 0 -
28MAY26 4.10 P 0.00 0.00 0.00 0.13 +0.04 48 0 3 0
28MAY26 4.20 P 0.00 0.00 0.00 0.16 +0.05 48 0 70 0
28MAY26 4.30 P 0.00 0.00 0.00 0.19 +0.06 47 0 30 0
28MAY26 4.40 P 0.00 0.00 0.00 0.23 +0.07 47 0 100 0
28MAY26 4.50 P 0.29 0.29 0.29 0.27 +0.07 47 1 429 0
28MAY26 4.60 P 0.28 0.33 0.28 0.32 +0.08 47 2 5 +2
28MAY26 4.70 P 0.35 0.35 0.35 0.36 +0.08 46 350 357 +335
28MAY26 4.80 P 0.45 0.45 0.45 0.42 +0.09 46 10 226 0
28MAY26 4.90 P 0.00 0.00 0.00 0.47 +0.09 45 0 96 0
28MAY26 5.00 P 0.00 0.00 0.00 0.53 +0.09 45 0 460 0
28MAY26 5.25 P 0.00 0.00 0.00 0.72 +0.12 47 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 0.91 +0.12 47 0 81 0
28MAY26 5.75 P 0.00 0.00 0.00 1.13 +0.13 49 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.35 +0.15 49 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.59 +0.14 52 0 25 0
28MAY26 6.50 P 0.00 0.00 0.00 1.83 +0.15 54 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.09 +0.17 62 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.34 +0.17 66 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.59 +0.19 70 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.84 +0.19 74 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.09 +0.17 78 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.33 +0.18 79 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.59 +0.19 85 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.83 +0.18 85 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.09 +0.19 92 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.34 +0.19 96 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 +0.01 46 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 +0.01 47 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 +0.01 47 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 +0.02 47 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.11 +0.03 48 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 +0.04 47 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 +0.04 46 0 4 0
29JUN26 4.10 P 0.00 0.00 0.00 0.18 +0.04 46 0 52 0
29JUN26 4.20 P 0.20 0.20 0.20 0.22 +0.05 47 5 60 +5
29JUN26 4.30 P 0.25 0.25 0.25 0.25 +0.05 46 25 25 +25
29JUN26 4.40 P 0.00 0.00 0.00 0.29 +0.06 46 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.34 +0.07 47 0 321 0
29JUN26 4.60 P 0.33 0.39 0.33 0.38 +0.07 46 2 12 +2
29JUN26 4.70 P 0.00 0.00 0.00 0.43 +0.08 46 0 138 0
29JUN26 4.80 P 0.00 0.00 0.00 0.49 +0.09 46 0 262 0
29JUN26 4.90 P 0.00 0.00 0.00 0.54 +0.08 45 0 58 0
29JUN26 5.00 P 0.62 0.62 0.62 0.61 +0.10 46 10 825 0
29JUN26 5.25 P 0.00 0.00 0.00 0.78 +0.11 46 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.98 +0.15 48 0 1,127 0
29JUN26 5.75 P 0.00 0.00 0.00 1.19 +0.14 49 0 789 0
29JUN26 6.00 P 0.00 0.00 0.00 1.40 +0.14 49 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.61 +0.14 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.84 +0.13 48 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.09 +0.15 52 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.34 +0.17 56 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.59 +0.17 60 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.84 +0.19 63 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 3.09 +0.17 66 0 0 -5
29JUN26 8.00 P 0.00 0.00 0.00 3.33 +0.18 66 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.59 +0.19 72 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.83 +0.18 72 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.09 +0.19 78 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.34 +0.19 81 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.58 +0.18 80 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.84 +0.19 86 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.09 +0.19 88 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.34 +0.19 91 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 45 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 +0.02 47 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 +0.03 48 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.14 +0.04 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 +0.04 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 +0.05 47 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 +0.06 47 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.25 +0.06 47 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.28 +0.06 46 0 10 0
29SEP26 4.10 P 0.00 0.00 0.00 0.32 +0.06 47 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.35 +0.06 46 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.40 +0.08 46 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.44 +0.07 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.49 +0.09 46 0 2,505 0
29SEP26 4.60 P 0.00 0.00 0.00 0.54 +0.08 46 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.61 +0.11 47 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.66 +0.11 46 0 178 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 +0.11 46 0 234 0
29SEP26 5.00 P 0.75 0.75 0.75 0.77 +0.11 46 10 482 +10
29SEP26 5.25 P 0.00 0.00 0.00 0.94 +0.12 46 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.12 +0.11 47 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.32 +0.14 48 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.52 +0.15 48 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.73 +0.14 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.94 +0.13 49 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.17 +0.14 50 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.40 +0.16 51 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.63 +0.16 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.87 +0.16 53 0 87 0
29SEP26 7.75 P 0.00 0.00 0.00 3.11 +0.18 54 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.35 +0.18 55 0 40 0
29SEP26 8.25 P 0.00 0.00 0.00 3.59 +0.19 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.83 +0.18 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.09 +0.19 60 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.34 +0.19 62 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.58 +0.18 62 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.84 +0.19 66 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 5.09 +0.19 67 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.34 +0.19 69 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 +0.02 48 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 +0.02 47 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 +0.03 48 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 +0.03 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 +0.03 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 +0.03 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 +0.04 47 0 1 0
30DEC26 3.50 P 0.19 0.19 0.19 0.22 +0.05 47 2 4 +2
30DEC26 3.60 P 0.00 0.00 0.00 0.25 +0.05 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 +0.05 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 +0.06 47 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.35 +0.06 47 0 7,015 0
30DEC26 4.00 P 0.00 0.00 0.00 0.38 +0.05 46 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 +0.07 46 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.46 +0.07 46 0 11 0
30DEC26 4.30 P 0.00 0.00 0.00 0.51 +0.08 46 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.55 +0.07 45 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.60 +0.08 45 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.65 +0.08 45 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.71 +0.09 46 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.78 +0.11 46 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.84 +0.11 46 0 480 0
30DEC26 5.00 P 0.85 0.90 0.85 0.89 +0.10 46 15 64 +15
30DEC26 5.25 P 0.00 0.00 0.00 1.06 +0.10 46 0 60 0
30DEC26 5.50 P 1.26 1.26 1.26 1.24 +0.12 47 5 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.43 +0.12 47 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.64 +0.16 49 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.83 +0.13 48 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 +0.13 49 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 +0.15 50 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.47 +0.15 49 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 2.69 +0.14 50 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.94 +0.17 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.16 +0.16 52 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.39 +0.18 52 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.64 +0.17 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.88 +0.17 55 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.13 +0.18 57 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.38 +0.19 59 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.62 +0.19 59 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.84 +0.18 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.09 +0.19 58 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.34 +0.19 60 0 0 0
30MAR27 4.00 P 0.43 0.43 0.43 0.47 - 46 2 2 -
30MAR27 4.10 P 0.00 0.00 0.00 0.51 +0.06 46 0 9 0
30MAR27 4.20 P 0.00 0.00 0.00 0.55 +0.06 46 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.60 +0.07 46 0 74 0
30MAR27 4.40 P 0.00 0.00 0.00 0.65 +0.08 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.70 +0.08 46 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.75 +0.08 46 0 20 0
30MAR27 4.70 P 0.00 0.00 0.00 0.81 +0.09 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.88 +0.11 46 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.94 +0.11 46 0 1 0
30MAR27 5.00 P 0.00 0.00 0.00 1.01 +0.12 47 0 2,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.17 +0.12 47 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.35 +0.13 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.54 +0.14 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.73 +0.18 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.93 +0.16 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.14 +0.17 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.34 +0.16 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.55 +0.20 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.75 +0.14 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.98 +0.17 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.21 +0.15 50 0 0 0
TOTAL PUT 1,277 49,419 +610
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$ 51.86
30MAR26 29.00 C 0.00 0.00 0.00 22.87 -2.49 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 21.87 -2.49 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.88 -2.48 130 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.88 -2.48 121 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.88 -2.48 113 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.88 -2.48 104 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.88 -2.48 96 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.88 -2.49 88 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.88 -2.49 80 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.88 -2.49 72 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.88 -2.49 64 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.88 -2.49 53 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 10.88 -2.49 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.88 -2.49 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.88 -2.49 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 7.88 -2.49 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 6.88 -2.49 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 5.88 -2.49 0 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 4.89 -2.48 30 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 3.90 -2.47 28 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 2.94 -2.43 27 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 2.06 -2.32 27 0 218 0
30MAR26 52.50 C 0.70 0.92 0.47 0.55 -1.46 28 93 131 +66
30MAR26 55.00 C 0.08 0.09 0.08 0.07 -0.37 28 41 553 -15
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 529 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 323 0
30MAR26 62.50 C 0.02 0.02 0.02 0.01 0.00 54 2 196 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,235 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 107 0 101 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 9.97 -2.49 19 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 8.98 -2.48 24 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 7.99 -2.47 23 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 7.01 -2.46 23 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.06 -2.41 23 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.13 -2.35 23 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 4.26 -2.24 23 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 3.45 -2.08 23 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 2.72 -1.87 23 0 68 0
29APR26 52.50 C 1.45 1.45 1.23 1.32 -1.21 23 43 59 +40
29APR26 55.00 C 0.51 0.51 0.33 0.51 -0.55 23 30 150 +27
29APR26 57.50 C 0.00 0.00 0.00 0.16 -0.18 23 0 369 0
29APR26 60.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 68 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 10.07 -2.47 21 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 9.08 -2.47 20 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 8.11 -2.45 20 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 7.16 -2.41 20 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 6.24 -2.35 21 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 5.35 -2.27 21 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 4.52 -2.15 21 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 3.75 -2.00 21 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 3.05 -1.82 21 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 1.67 -1.28 21 0 0 0
28MAY26 55.00 C 0.75 0.75 0.73 0.78 -0.73 20 30 157 +15
28MAY26 57.50 C 0.32 0.33 0.28 0.34 -0.34 21 86 144 +2
28MAY26 60.00 C 0.16 0.16 0.16 0.13 -0.13 21 15 25 0
28MAY26 62.50 C 0.09 0.09 0.09 0.04 -0.05 21 18 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.09 -2.49 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.10 -2.49 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.11 -2.49 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.12 -2.48 24 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.12 -2.49 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.13 -2.49 17 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.15 -2.48 21 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 11.17 -2.46 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.19 -2.45 20 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.23 -2.42 20 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.29 -2.38 20 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 7.38 -2.31 21 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 6.50 -2.23 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.66 -2.12 21 0 3 0
29JUN26 48.00 C 7.00 7.00 7.00 4.88 -1.98 21 1 39 +1
29JUN26 49.00 C 0.00 0.00 0.00 4.15 -1.82 21 0 6 0
29JUN26 50.00 C 3.43 3.43 3.43 3.49 -1.64 21 1 57 -1
29JUN26 52.50 C 0.00 0.00 0.00 2.13 -1.17 21 0 143 0
29JUN26 55.00 C 1.09 1.09 1.09 1.19 -0.66 21 1 172 0
29JUN26 57.50 C 0.00 0.00 0.00 0.62 -0.35 21 0 117 0
29JUN26 60.00 C 0.35 0.35 0.33 0.29 -0.16 21 13 622 +3
29JUN26 62.50 C 0.16 0.20 0.16 0.13 -0.07 21 18 167 -3
29JUN26 65.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.26 -2.44 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.31 -2.40 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.37 -2.37 20 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.46 -2.31 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.58 -2.24 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.74 -2.15 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.94 -2.04 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.17 -1.93 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.46 -1.80 21 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 4.80 -1.67 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.19 -1.53 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.91 -1.04 21 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 1.94 -0.75 21 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.25 -0.51 21 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 0.77 -0.32 21 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.47 -0.20 21 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 0.27 -0.13 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.15 -0.07 21 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 -0.04 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.63 -2.22 21 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 9.79 -2.15 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.98 -2.07 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.22 -1.96 21 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 7.47 -1.88 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.79 -1.76 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.13 -1.66 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.52 -1.55 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.95 -1.43 21 0 7 0
30DEC26 52.50 C 0.00 0.00 0.00 3.71 -1.01 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.70 -0.80 21 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 1.93 -0.58 21 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.36 -0.42 21 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 0.93 -0.29 21 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 0.63 -0.24 21 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 0.42 -0.15 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.27 -0.10 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.17 -0.06 20 0 3 0
30DEC26 75.00 C 0.00 0.00 0.00 0.11 -0.04 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.30 -2.02 21 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.54 -1.93 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.80 -1.86 21 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.11 -1.74 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.43 -1.67 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.81 -1.55 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.20 -1.48 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.66 -1.35 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.42 -0.94 21 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.40 -0.74 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.57 -0.57 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.92 -0.41 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.41 -0.30 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.03 -0.24 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.74 -0.19 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.52 -0.13 21 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.37 -0.08 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.25 -0.06 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
TOTAL CALL 392 6,301 +135
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 158 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 149 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 125 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 103 0 63 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 146 0
30MAR26 44.00 P 0.04 0.04 0.04 0.01 0.00 50 1 194 +1
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,874 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 301 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 167 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 209 0
30MAR26 49.00 P 0.13 0.13 0.13 0.07 +0.06 29 4 129 -4
30MAR26 50.00 P 0.18 0.18 0.12 0.19 +0.18 28 43 345 +40
30MAR26 52.50 P 0.79 1.40 0.55 1.12 +0.99 26 610 779 -226
30MAR26 55.00 P 0.00 0.00 0.00 3.18 +2.07 27 0 548 0
30MAR26 57.50 P 0.00 0.00 0.00 5.64 +2.47 0 0 209 0
30MAR26 60.00 P 0.00 0.00 0.00 8.14 +2.48 0 0 47 0
30MAR26 62.50 P 0.00 0.00 0.00 10.64 +2.48 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.14 +2.16 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.64 +2.09 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.14 +2.01 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.64 +1.94 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.14 +1.86 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.64 +1.80 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 28.14 +1.80 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.04 +0.03 23 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.08 +0.07 23 0 41 0
29APR26 47.00 P 0.22 0.22 0.22 0.16 +0.15 23 3 94 -3
29APR26 48.00 P 0.27 0.29 0.27 0.28 +0.25 23 2 165 -2
29APR26 49.00 P 0.38 0.48 0.38 0.47 +0.41 23 4 443 +1
29APR26 50.00 P 0.48 0.80 0.47 0.75 +0.63 23 65 473 +63
29APR26 52.50 P 1.94 1.94 1.94 1.80 +1.24 23 3 207 0
29APR26 55.00 P 0.00 0.00 0.00 3.55 +1.90 23 0 350 0
29APR26 57.50 P 0.00 0.00 0.00 5.72 +2.33 23 0 33 0
29APR26 60.00 P 0.00 0.00 0.00 8.14 +2.47 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 10.64 +2.48 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 13.14 +2.16 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 15.64 +2.09 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 18.14 +2.01 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 20.64 +1.94 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 23.14 +1.86 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 25.64 +1.79 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 28.14 +1.79 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.05 +0.04 21 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.10 +0.08 21 0 124 0
28MAY26 46.00 P 0.00 0.00 0.00 0.17 +0.14 21 0 63 0
28MAY26 47.00 P 0.36 0.40 0.36 0.29 +0.24 21 25 145 +5
28MAY26 48.00 P 0.00 0.00 0.00 0.45 +0.35 21 0 186 0
28MAY26 49.00 P 0.59 0.64 0.59 0.68 +0.51 21 31 138 +16
28MAY26 50.00 P 0.78 0.78 0.78 0.99 +0.69 21 15 101 +7
28MAY26 52.50 P 1.70 2.04 1.70 2.15 +1.26 21 25 138 -23
28MAY26 55.00 P 0.00 0.00 0.00 3.80 +1.77 21 0 53 0
28MAY26 57.50 P 0.00 0.00 0.00 5.80 +2.05 20 0 31 0
28MAY26 60.00 P 0.00 0.00 0.00 8.15 +2.39 20 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 10.64 +2.48 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 13.14 +2.16 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 15.64 +2.09 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 18.14 +2.01 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 20.64 +1.94 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 23.14 +1.86 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 25.64 +1.79 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 28.14 +1.79 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 20 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 +0.03 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 +0.07 21 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.14 +0.12 21 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.22 +0.18 21 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.33 +0.27 21 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.49 +0.38 21 0 15 0
29JUN26 48.00 P 0.55 0.60 0.55 0.70 +0.51 21 21 56 0
29JUN26 49.00 P 0.76 0.76 0.76 0.96 +0.66 21 30 50 -15
29JUN26 50.00 P 0.00 0.00 0.00 1.30 +0.84 21 0 89 0
29JUN26 52.50 P 0.00 0.00 0.00 2.44 +1.31 21 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 4.02 +1.73 21 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 5.98 +2.16 21 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 8.22 +2.37 21 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 10.64 +2.47 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.14 +2.16 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.64 +2.09 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.14 +2.01 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.64 +1.94 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.14 +1.86 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.64 +1.79 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.14 +1.79 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.12 +0.09 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.18 +0.13 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.26 +0.18 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.37 +0.25 21 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 0.50 +0.32 21 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.68 +0.41 21 0 35 0
29SEP26 46.00 P 0.00 0.00 0.00 0.89 +0.51 21 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 1.14 +0.62 21 0 4 0
29SEP26 48.00 P 1.20 1.20 1.20 1.45 +0.74 21 15 10 -5
29SEP26 49.00 P 0.00 0.00 0.00 1.81 +0.87 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.21 +0.99 21 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 3.45 +1.32 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.00 +1.60 21 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 6.82 +1.96 21 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 8.86 +2.17 21 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 11.06 +2.31 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.36 +2.06 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.74 +2.04 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.16 +1.99 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.64 +1.94 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.14 +1.86 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.64 +1.79 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 28.14 +1.71 0 0 0 0
30DEC26 42.00 P 0.50 0.50 0.50 0.50 +0.29 21 2 44 +2
30DEC26 43.00 P 0.00 0.00 0.00 0.65 +0.35 21 0 20 0
30DEC26 44.00 P 0.00 0.00 0.00 0.83 +0.43 21 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 1.06 +0.53 21 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 1.31 +0.61 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.61 +0.72 21 0 20 0
30DEC26 48.00 P 1.70 1.70 1.70 1.94 +0.81 21 5 5 0
30DEC26 49.00 P 0.00 0.00 0.00 2.32 +0.92 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.75 +1.04 21 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 4.00 +1.30 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 5.50 +1.52 21 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 7.25 +1.89 21 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 9.20 +2.08 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.31 +2.22 21 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 13.54 +1.99 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.85 +1.98 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.23 +1.96 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.65 +1.91 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.14 +1.86 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.64 +1.79 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.14 +1.71 0 0 0 0
30MAR27 43.00 P 0.90 0.90 0.90 0.92 +0.46 21 2 4 +2
30MAR27 44.00 P 0.00 0.00 0.00 1.14 +0.55 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.38 +0.62 21 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.67 +0.73 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.98 +0.81 21 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 2.35 +0.92 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.73 +1.00 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.18 +1.12 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 4.43 +1.35 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 5.91 +1.55 21 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 7.61 +1.90 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.49 +2.08 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.54 +1.95 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.71 +1.99 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.98 +1.99 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.32 +1.97 21 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.71 +1.93 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.14 +1.86 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.64 +1.79 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.14 +1.71 0 0 0 0
TOTAL PUT 906 10,295 -141
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$ 75.45
30MAR26 52.50 C 0.00 0.00 0.00 22.98 -1.21 89 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.48 -1.21 76 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 17.98 -1.21 63 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 15.48 -1.21 48 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 12.99 -1.21 53 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 10.51 -1.20 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 8.10 -1.18 50 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 5.86 -1.10 51 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 3.80 -0.93 47 2 181 -2
30MAR26 75.00 C 2.36 2.46 2.24 2.29 -0.75 49 196 1,104 +161
30MAR26 77.50 C 1.30 1.32 1.30 1.26 -0.52 50 7 790 -3
30MAR26 80.00 C 0.96 0.96 0.62 0.65 -0.31 51 1,076 1,625 -420
30MAR26 82.50 C 0.34 0.35 0.32 0.28 -0.20 51 107 2,119 +84
30MAR26 85.00 C 0.17 0.17 0.17 0.11 -0.10 51 31 2,534 -1
30MAR26 87.50 C 0.00 0.00 0.00 0.04 -0.04 51 0 1,541 0
30MAR26 90.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 3,988 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,561 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,343 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 619 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 538 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 235 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 259 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 92 0 463 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 97 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 107 0 5 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 0.00 117 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 126 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 131 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 20.67 -1.05 49 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 18.22 -1.14 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.81 -1.11 44 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 13.27 -1.14 36 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 10.96 -1.08 35 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 8.81 -0.98 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 6.86 -0.86 35 0 1 0
29APR26 72.50 C 5.23 5.37 5.02 5.11 -0.74 35 122 299 +62
29APR26 75.00 C 3.67 3.74 3.64 3.65 -0.62 34 150 798 +120
29APR26 77.50 C 0.00 0.00 0.00 2.55 -0.42 35 0 2,295 0
29APR26 80.00 C 1.80 1.80 1.70 1.77 -0.27 35 10 1,392 +10
29APR26 82.50 C 1.18 1.18 1.12 1.18 -0.20 36 9 461 +1
29APR26 85.00 C 0.00 0.00 0.00 0.75 -0.13 36 0 471 0
29APR26 87.50 C 0.00 0.00 0.00 0.46 -0.07 36 0 524 0
29APR26 90.00 C 0.31 0.31 0.31 0.27 -0.04 36 12 447 +5
29APR26 92.50 C 0.00 0.00 0.00 0.16 -0.02 36 0 342 0
29APR26 95.00 C 0.17 0.17 0.17 0.09 -0.01 36 5 590 0
29APR26 97.50 C 0.00 0.00 0.00 0.05 0.00 36 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.03 0.00 36 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 0.00 37 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
28MAY26 55.00 C 0.00 0.00 0.00 20.67 -1.05 35 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.22 -1.14 35 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.81 -1.11 35 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.45 -1.00 34 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.23 -1.04 33 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 9.18 -0.93 33 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 7.33 -0.82 33 0 0 0
28MAY26 72.50 C 5.72 5.72 5.72 5.67 -0.69 33 30 60 +30
28MAY26 75.00 C 0.00 0.00 0.00 4.30 -0.56 33 0 35 0
28MAY26 77.50 C 0.00 0.00 0.00 3.20 -0.40 33 0 168 0
28MAY26 80.00 C 2.27 2.27 2.27 2.35 -0.30 33 23 555 0
28MAY26 82.50 C 0.00 0.00 0.00 1.70 -0.23 33 0 587 0
28MAY26 85.00 C 1.18 1.18 1.18 1.22 -0.16 34 30 761 0
28MAY26 87.50 C 0.84 0.86 0.84 0.85 -0.10 34 60 446 +30
28MAY26 90.00 C 0.60 0.63 0.60 0.57 -0.07 34 60 460 0
28MAY26 92.50 C 0.00 0.00 0.00 0.38 -0.04 34 0 225 0
28MAY26 95.00 C 0.00 0.00 0.00 0.25 -0.02 34 0 211 0
28MAY26 97.50 C 0.00 0.00 0.00 0.16 -0.01 34 0 90 0
28MAY26 100.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.07 0.00 34 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.04 0.00 34 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.81 -0.91 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.41 -0.95 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.23 -0.69 40 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 13.94 -0.63 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.46 -1.08 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.52 -1.00 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.78 -0.91 32 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 6.20 -0.66 32 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 4.89 -0.61 31 0 240 0
29JUN26 77.50 C 0.00 0.00 0.00 3.81 -0.55 31 0 228 0
29JUN26 80.00 C 0.00 0.00 0.00 2.95 -0.45 32 0 4,209 0
29JUN26 82.50 C 0.00 0.00 0.00 2.27 -0.36 32 0 296 0
29JUN26 85.00 C 0.00 0.00 0.00 1.74 -0.27 32 0 607 0
29JUN26 87.50 C 0.00 0.00 0.00 1.31 -0.20 32 0 3,282 0
29JUN26 90.00 C 0.98 0.98 0.98 0.97 -0.16 32 30 1,581 -30
29JUN26 92.50 C 0.00 0.00 0.00 0.71 -0.16 32 0 269 0
29JUN26 95.00 C 0.57 0.57 0.57 0.51 -0.11 32 30 221 -30
29JUN26 97.50 C 0.00 0.00 0.00 0.35 -0.10 32 0 133 0
29JUN26 100.00 C 0.00 0.00 0.00 0.25 -0.08 32 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.18 -0.05 32 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.08 -0.04 32 0 153 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 21.16 -0.68 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.90 -0.64 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.75 -0.58 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.71 -0.52 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.91 -0.39 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.25 -0.75 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.78 -0.66 33 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 8.45 -0.56 33 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 7.24 -0.26 33 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 6.17 -0.25 33 0 236 0
29SEP26 80.00 C 0.00 0.00 0.00 5.10 -0.35 32 0 397 0
29SEP26 82.50 C 0.00 0.00 0.00 4.30 -0.29 32 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 3.61 -0.26 32 0 179 0
29SEP26 87.50 C 2.90 2.90 2.90 3.03 -0.19 32 10 78 -10
29SEP26 90.00 C 0.00 0.00 0.00 2.50 -0.19 32 0 3,334 0
29SEP26 92.50 C 0.00 0.00 0.00 2.10 -0.13 33 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 1.73 -0.09 33 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 1.47 -0.09 33 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.20 -0.06 33 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 0.99 -0.05 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 0.80 -0.03 33 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 0.65 -0.04 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.53 -0.01 33 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.43 -0.02 33 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.34 -0.02 33 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.29 -0.01 33 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.23 0.00 33 0 65 0
30DEC26 55.00 C 0.00 0.00 0.00 21.39 -0.75 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.27 -0.71 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.30 -0.62 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.58 -0.55 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.00 -0.45 31 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 12.93 -0.33 33 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 11.49 -0.32 33 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 10.25 -0.19 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.06 +0.15 33 0 45 0
30DEC26 77.50 C 0.00 0.00 0.00 8.02 +0.18 33 0 1,090 0
30DEC26 80.00 C 0.00 0.00 0.00 7.06 +0.23 33 0 2,055 0
30DEC26 82.50 C 0.00 0.00 0.00 6.20 +0.22 33 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 5.27 +0.09 33 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 4.60 +0.10 33 0 25 0
30DEC26 90.00 C 0.00 0.00 0.00 4.01 +0.13 33 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 3.50 +0.11 33 0 230 0
30DEC26 95.00 C 2.84 2.84 2.84 3.03 +0.06 33 2 18 0
30DEC26 97.50 C 0.00 0.00 0.00 2.72 +0.17 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.33 +0.17 33 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 2.04 +0.18 33 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 1.75 +0.19 33 0 21,301 0
30DEC26 107.50 C 0.00 0.00 0.00 1.51 +0.16 33 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.30 +0.16 33 0 250 0
30MAR27 55.00 C 0.00 0.00 0.00 21.69 -1.60 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.00 -1.36 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.15 -0.77 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.37 -0.83 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.83 -1.28 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.39 -0.74 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.03 -1.11 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.17 -0.66 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.69 -0.58 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.94 -0.28 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.96 -0.25 31 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 7.10 -0.24 31 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 6.28 -0.23 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.49 -0.31 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.86 -0.27 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.37 -0.27 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.92 -0.27 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.40 -0.22 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.00 -0.22 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.61 -0.21 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.32 -0.16 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.03 -0.16 31 0 0 0
TOTAL CALL 2,002 82,791 +7
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 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 75 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 363 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 567 0
30MAR26 67.50 P 0.18 0.18 0.18 0.12 +0.04 50 105 864 -5
30MAR26 70.00 P 0.42 0.47 0.42 0.38 +0.12 51 50 905 +5
30MAR26 72.50 P 0.97 1.05 0.90 0.95 +0.26 51 89 772 -28
30MAR26 75.00 P 1.42 2.05 1.42 1.94 +0.49 52 119 1,695 +98
30MAR26 77.50 P 2.70 3.65 2.70 3.40 +0.70 53 60 2,290 +16
30MAR26 80.00 P 5.16 5.60 5.16 5.30 +0.90 55 358 8,370 -157
30MAR26 82.50 P 7.00 7.72 7.00 7.29 +1.02 50 117 2,308 -30
30MAR26 85.00 P 0.00 0.00 0.00 9.63 +1.12 50 0 2,467 0
30MAR26 87.50 P 12.04 12.04 12.04 12.07 +1.17 51 1 2,213 0
30MAR26 90.00 P 0.00 0.00 0.00 14.55 +1.19 0 0 882 0
30MAR26 92.50 P 0.00 0.00 0.00 17.13 +1.14 78 0 854 0
30MAR26 95.00 P 0.00 0.00 0.00 19.64 +1.17 87 0 456 0
30MAR26 97.50 P 0.00 0.00 0.00 22.12 +1.15 93 0 35 0
30MAR26 100.00 P 0.00 0.00 0.00 24.63 +1.16 102 0 255 0
30MAR26 102.50 P 0.00 0.00 0.00 27.12 +1.15 107 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 29.62 +1.14 114 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 32.12 +1.14 121 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 34.62 +1.14 128 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 37.12 +1.13 134 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 39.62 +1.14 140 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 42.12 +1.15 147 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 44.62 +1.13 153 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 47.15 +1.17 164 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 49.62 +1.15 164 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 52.12 +1.13 169 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.06 +0.03 36 0 219 0
29APR26 62.50 P 0.00 0.00 0.00 0.16 +0.07 36 0 217 0
29APR26 65.00 P 0.46 0.55 0.46 0.36 +0.14 36 35 437 +35
29APR26 67.50 P 0.87 0.87 0.87 0.70 +0.24 36 1 3,106 0
29APR26 70.00 P 1.25 1.50 1.23 1.27 +0.37 36 211 767 0
29APR26 72.50 P 1.68 2.23 1.68 2.10 +0.52 36 71 470 -2
29APR26 75.00 P 3.01 3.01 3.01 3.22 +0.69 36 36 1,256 +6
29APR26 77.50 P 4.20 4.57 4.20 4.62 +0.84 37 51 1,238 -12
29APR26 80.00 P 6.08 6.25 6.08 6.33 +0.98 37 82 594 +18
29APR26 82.50 P 0.00 0.00 0.00 8.03 +1.02 35 0 488 0
29APR26 85.00 P 10.50 10.50 10.50 10.12 +1.10 35 1 373 0
29APR26 87.50 P 0.00 0.00 0.00 12.35 +1.16 35 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 15.06 +1.55 45 0 92 0
29APR26 92.50 P 17.10 17.10 17.10 17.13 +1.14 37 200 351 0
29APR26 95.00 P 0.00 0.00 0.00 19.73 +1.26 46 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 22.22 +1.25 49 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 24.65 +1.12 50 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 27.17 +1.15 54 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 29.65 +1.12 57 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 32.15 +1.13 60 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 34.65 +1.12 63 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.14 +0.06 34 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.29 +0.11 34 0 270 0
28MAY26 62.50 P 0.67 0.67 0.66 0.54 +0.17 34 60 122 -60
28MAY26 65.00 P 1.01 1.06 1.01 0.95 +0.27 34 40 101 +10
28MAY26 67.50 P 0.00 0.00 0.00 1.53 +0.39 34 0 105 0
28MAY26 70.00 P 2.30 2.30 2.30 2.32 +0.48 34 5 304 0
28MAY26 72.50 P 3.14 3.46 3.14 3.37 +0.62 34 66 422 -58
28MAY26 75.00 P 4.34 4.54 4.34 4.60 +0.72 34 287 563 +212
28MAY26 77.50 P 0.00 0.00 0.00 6.09 +0.88 34 0 874 0
28MAY26 80.00 P 7.51 7.95 7.51 7.81 +0.99 35 62 572 +2
28MAY26 82.50 P 0.00 0.00 0.00 9.83 +1.31 36 0 334 0
28MAY26 85.00 P 0.00 0.00 0.00 11.91 +1.43 37 0 326 0
28MAY26 87.50 P 0.00 0.00 0.00 14.11 +1.53 39 0 454 0
28MAY26 90.00 P 0.00 0.00 0.00 16.43 +1.25 41 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 18.24 +0.75 33 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 21.16 +1.30 44 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.58 +1.29 46 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 26.01 +1.28 48 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 28.30 +1.11 47 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 30.77 +1.11 49 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 33.24 +1.13 51 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 35.72 +1.26 53 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.29 +0.06 32 0 40 0
29JUN26 60.00 P 0.00 0.00 0.00 0.52 +0.09 32 0 90 0
29JUN26 62.50 P 0.00 0.00 0.00 0.87 +0.13 32 10 194 +3
29JUN26 65.00 P 1.52 1.52 1.52 1.37 +0.19 32 100 2,555 0
29JUN26 67.50 P 1.96 2.10 1.96 2.05 +0.33 32 7 266 +5
29JUN26 70.00 P 2.80 2.83 2.80 2.93 +0.47 33 31 312 -31
29JUN26 72.50 P 0.00 0.00 0.00 3.98 +0.60 33 10 696 -10
29JUN26 75.00 P 0.00 0.00 0.00 5.23 +0.75 32 25 2,831 0
29JUN26 77.50 P 6.56 6.57 6.56 6.70 +0.60 33 100 1,192 -30
29JUN26 80.00 P 0.00 0.00 0.00 8.37 +0.93 33 10 5,991 0
29JUN26 82.50 P 10.63 10.63 10.63 9.83 +0.59 30 1 509 -1
29JUN26 85.00 P 0.00 0.00 0.00 11.99 +0.88 32 0 578 0
29JUN26 87.50 P 0.00 0.00 0.00 14.11 +0.99 32 0 491 0
29JUN26 90.00 P 0.00 0.00 0.00 16.43 +0.98 34 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 18.43 +0.92 31 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 21.16 +1.15 37 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 23.58 +1.16 39 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.01 +1.22 41 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 28.30 +1.07 40 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 30.77 +1.08 42 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 33.24 +1.09 43 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 35.72 +1.26 45 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 38.14 +1.23 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.68 +1.29 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.12 +1.50 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.63 +1.52 51 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 48.09 +1.24 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.46 +0.93 49 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 53.12 +1.29 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.70 +0.15 33 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 1.08 +0.22 33 0 142 0
29SEP26 60.00 P 1.76 1.76 1.76 1.55 +0.29 33 30 67 +30
29SEP26 62.50 P 0.00 0.00 0.00 2.15 +0.37 33 10 39 +10
29SEP26 65.00 P 0.00 0.00 0.00 2.88 +0.43 33 10 101 +10
29SEP26 67.50 P 0.00 0.00 0.00 3.74 +0.48 33 0 322 0
29SEP26 70.00 P 5.00 5.00 4.94 4.79 +0.58 34 3 576 -2
29SEP26 72.50 P 0.00 0.00 0.00 5.98 +0.68 34 0 839 0
29SEP26 75.00 P 0.00 0.00 0.00 7.09 +0.55 33 0 734 0
29SEP26 77.50 P 0.00 0.00 0.00 8.51 +0.55 33 0 768 0
29SEP26 80.00 P 0.00 0.00 0.00 10.09 +0.60 33 0 4,260 0
29SEP26 82.50 P 0.00 0.00 0.00 12.11 +0.96 35 0 1,335 0
29SEP26 85.00 P 0.00 0.00 0.00 13.96 +0.99 35 0 2,600 0
29SEP26 87.50 P 0.00 0.00 0.00 15.93 +1.06 35 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 17.96 +1.07 36 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 20.09 +1.09 36 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 22.25 +1.08 37 0 69 0
29SEP26 97.50 P 25.00 25.00 25.00 24.54 +1.11 38 30 268 -30
29SEP26 100.00 P 0.00 0.00 0.00 26.70 +0.97 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.98 +0.87 38 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.29 +0.78 38 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.64 +0.70 39 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 36.17 +0.87 41 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 38.38 +0.70 39 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.96 +0.89 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.19 +0.71 40 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.63 +0.73 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.37 +0.41 34 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.89 +0.50 34 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 2.50 +0.60 34 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 3.22 +0.67 34 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 4.00 +0.70 33 10 191 +10
30DEC26 67.50 P 4.90 4.90 4.90 4.95 +0.80 33 20 65 -1
30DEC26 70.00 P 0.00 0.00 0.00 6.07 +0.88 34 0 646 0
30DEC26 72.50 P 0.00 0.00 0.00 7.20 +0.86 33 0 286 0
30DEC26 75.00 P 8.50 8.70 8.50 8.23 +0.64 32 37 510 +10
30DEC26 77.50 P 0.00 0.00 0.00 9.91 +0.90 33 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 11.76 +1.25 34 0 3,968 0
30DEC26 82.50 P 0.00 0.00 0.00 13.24 +1.07 34 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 15.05 +1.15 34 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 16.96 +1.21 35 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.92 +1.24 35 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 20.95 +1.24 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.03 +1.22 36 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.15 +1.16 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.32 +1.11 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 29.54 +1.03 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.78 +0.94 36 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 34.06 +0.83 37 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 36.38 +0.74 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.64 +0.21 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 2.22 +0.23 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.90 +0.29 32 0 47 0
30MAR27 62.50 P 0.00 0.00 0.00 3.68 +0.38 32 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 4.54 +0.39 32 0 3 0
30MAR27 67.50 P 5.50 5.50 5.50 5.57 +0.47 32 3 103 +3
30MAR27 70.00 P 0.00 0.00 0.00 6.67 +0.52 32 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 7.93 +0.58 32 0 0 0
30MAR27 75.00 P 9.40 9.40 9.40 9.26 +0.65 32 6 116 +6
30MAR27 77.50 P 0.00 0.00 0.00 10.73 +0.69 32 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 12.28 +0.76 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 13.95 +0.79 33 0 19 0
30MAR27 85.00 P 0.00 0.00 0.00 15.69 +0.84 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.55 +0.89 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.44 +0.90 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.48 +0.98 34 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.53 +0.99 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.68 +1.06 35 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.87 +1.06 35 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.06 +1.55 35 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.25 +0.96 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.60 +0.99 36 0 0 0
TOTAL PUT 2,560 88,738 +32
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$ 6.68
30MAR26 4.70 C 0.00 0.00 0.00 1.98 -0.24 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.88 -0.24 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.78 -0.24 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.68 -0.24 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.43 -0.24 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.18 -0.24 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.93 -0.24 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.68 -0.24 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.45 -0.22 38 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.23 -0.20 31 0 412 0
30MAR26 6.75 C 0.06 0.07 0.06 0.09 -0.12 32 55 268 +6
30MAR26 7.00 C 0.02 0.02 0.02 0.02 -0.05 30 10 1,663 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 776 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 135 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 123 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.00 -0.22 77 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.90 -0.22 73 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.80 -0.22 69 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.70 -0.22 65 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.43 -0.25 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.20 -0.23 47 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.94 -0.24 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.70 -0.23 30 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.46 -0.22 24 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.26 -0.20 23 0 450 0
29APR26 6.75 C 0.18 0.18 0.16 0.12 -0.14 22 295 910 +14
29APR26 7.00 C 0.10 0.10 0.09 0.05 -0.07 23 209 737 +80
29APR26 7.25 C 0.00 0.00 0.00 0.02 -0.03 24 0 41 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 130 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.90 -0.23 60 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.80 -0.23 57 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.70 -0.23 54 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.46 -0.22 51 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.21 -0.22 43 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.94 -0.24 27 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.70 -0.23 25 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.47 -0.21 23 0 0 0
28MAY26 6.50 C 0.35 0.35 0.35 0.27 -0.20 20 1 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.15 -0.12 21 0 30 0
28MAY26 7.00 C 0.09 0.09 0.09 0.07 -0.08 20 20 20 +20
28MAY26 7.25 C 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.01 -0.23 58 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.91 -0.23 56 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.81 -0.23 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.72 -0.22 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.47 -0.23 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.22 -0.23 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.97 -0.24 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.71 -0.25 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.48 -0.21 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.31 -0.17 20 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.19 -0.12 20 0 219 0
29JUN26 7.00 C 0.17 0.17 0.17 0.11 -0.08 20 20 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 -0.06 20 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 -0.04 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.02 21 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.01 -0.24 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.91 -0.24 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.81 -0.23 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.72 -0.22 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.47 -0.24 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.22 -0.25 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.97 -0.24 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.73 -0.23 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.57 -0.15 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.43 -0.12 21 0 304 0
29SEP26 6.75 C 0.00 0.00 0.00 0.32 -0.10 21 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.23 -0.08 20 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 -0.06 20 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 -0.04 20 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.03 20 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.04 -0.21 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.94 -0.21 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.84 -0.20 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.74 -0.21 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.48 -0.23 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.24 -0.23 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.99 -0.24 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.84 -0.15 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.67 -0.14 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.54 -0.12 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.41 -0.10 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.33 -0.07 21 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.25 -0.06 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 -0.05 21 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.04 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.94 -0.21 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.84 -0.20 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.74 -0.22 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.50 -0.22 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.28 -0.20 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.06 -0.20 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.88 -0.19 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.72 -0.18 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.59 -0.16 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.48 -0.12 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.40 -0.09 20 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 -0.09 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 -0.07 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 -0.05 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.04 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.03 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
TOTAL CALL 610 8,074 +120
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 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 48 0 995 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 977 0
30MAR26 6.50 P 0.04 0.05 0.04 0.04 +0.03 29 600 1,056 0
30MAR26 6.75 P 0.00 0.00 0.00 0.14 +0.09 27 0 1,158 0
30MAR26 7.00 P 0.00 0.00 0.00 0.33 +0.17 26 0 709 0
30MAR26 7.25 P 0.00 0.00 0.00 0.57 +0.22 0 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.82 +0.24 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.07 +0.24 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.35 +0.27 91 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.61 +0.27 110 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.83 +0.25 94 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.10 +0.27 124 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.33 +0.25 111 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.61 +0.26 151 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.83 +0.19 128 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.07 +0.18 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.07 +0.04 20 0 172 0
29APR26 6.50 P 0.11 0.13 0.11 0.17 +0.09 20 111 695 +68
29APR26 6.75 P 0.17 0.23 0.17 0.32 +0.14 20 160 1,542 +160
29APR26 7.00 P 0.00 0.00 0.00 0.51 +0.18 16 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.74 +0.21 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.00 +0.23 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.25 +0.24 20 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.45 +0.19 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.70 +0.24 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.94 +0.24 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.18 +0.23 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.42 +0.23 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.67 +0.24 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.05 +0.03 20 0 0 0
28MAY26 6.25 P 0.10 0.10 0.10 0.11 +0.06 20 11 11 +7
28MAY26 6.50 P 0.00 0.00 0.00 0.21 +0.10 19 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.35 +0.13 18 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.54 +0.18 18 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.75 +0.21 0 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 1.00 +0.22 13 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.25 +0.24 18 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.45 +0.19 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.70 +0.24 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.94 +0.24 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.18 +0.23 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.42 +0.23 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.67 +0.24 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 +0.02 21 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.03 19 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 +0.06 19 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.24 +0.09 18 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.39 +0.13 19 0 330 0
29JUN26 7.00 P 0.50 0.50 0.50 0.56 +0.16 18 7 441 -7
29JUN26 7.25 P 0.00 0.00 0.00 0.79 +0.22 20 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 1.01 +0.21 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.25 +0.23 16 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.46 +0.20 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.70 +0.19 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.94 +0.18 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.18 +0.23 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.42 +0.23 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.67 +0.24 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.91 +0.24 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.15 +0.24 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 +0.02 20 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.04 20 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 +0.06 20 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.23 +0.08 20 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.34 +0.11 19 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.47 +0.13 19 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.64 +0.17 19 0 39 0
29SEP26 7.25 P 0.00 0.00 0.00 0.84 +0.19 20 0 14 0
29SEP26 7.50 P 0.00 0.00 0.00 1.03 +0.19 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.25 +0.20 14 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.48 +0.22 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.71 +0.20 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.96 +0.20 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.20 +0.23 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.45 +0.24 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.69 +0.22 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.94 +0.24 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.03 21 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.03 20 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 +0.06 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 +0.07 21 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 +0.09 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.42 +0.11 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.56 +0.13 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.74 +0.16 21 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.92 +0.18 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.12 +0.20 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.34 +0.25 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.55 +0.21 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.75 +0.18 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.98 +0.19 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.21 +0.19 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.45 +0.19 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.69 +0.20 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.94 +0.20 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 +0.03 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 +0.04 20 0 90 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 +0.05 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.26 +0.07 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.36 +0.09 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.47 +0.10 20 0 7 0
30MAR27 6.75 P 0.00 0.00 0.00 0.62 +0.13 21 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.78 +0.15 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.96 +0.17 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.15 +0.21 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.36 +0.20 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.59 +0.22 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.78 +0.18 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.02 +0.20 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.24 +0.19 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.48 +0.20 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.71 +0.19 0 0 0 0
TOTAL PUT 889 12,971 +228
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$ 13.25
30MAR26 7.75 C 0.00 0.00 0.00 5.50 -0.38 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.25 -0.38 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.00 -0.38 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.75 -0.38 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.50 -0.38 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.25 -0.38 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.00 -0.38 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.75 -0.38 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.50 -0.38 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.25 -0.38 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.75 -0.38 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.26 -0.37 60 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.76 -0.37 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.26 -0.37 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.76 -0.37 21 0 50 0
30MAR26 13.00 C 0.20 0.26 0.20 0.29 -0.34 16 465 450 +450
30MAR26 13.50 C 0.00 0.00 0.00 0.05 -0.16 18 0 1,425 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 2,720 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,014 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 800 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 508 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 400 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 91 0 70 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 0.00 107 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.75 -0.40 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.50 -0.40 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.25 -0.40 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.75 -0.40 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.28 -0.37 22 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.78 -0.37 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.31 -0.35 21 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.87 -0.32 21 0 0 0
29APR26 13.00 C 0.44 0.45 0.44 0.52 -0.22 21 200 200 +200
29APR26 13.50 C 0.23 0.23 0.23 0.25 -0.16 20 100 194 0
29APR26 14.00 C 0.00 0.00 0.00 0.12 -0.08 21 0 455 0
29APR26 14.50 C 0.00 0.00 0.00 0.05 -0.04 22 0 505 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 352 0
29APR26 16.00 C 0.03 0.03 0.03 0.01 0.00 28 150 80 -150
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.77 -0.38 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.52 -0.38 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.27 -0.38 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.78 -0.37 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.31 -0.34 22 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.84 -0.32 23 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.39 -0.33 22 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.99 -0.29 22 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.67 -0.21 22 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.43 -0.14 22 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.24 -0.11 22 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.14 -0.06 22 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.03 -0.40 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.79 -0.39 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.54 -0.39 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.29 -0.39 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.04 -0.34 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.80 -0.35 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.55 -0.35 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.31 -0.34 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.82 -0.33 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.36 -0.30 23 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.91 -0.28 23 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.49 -0.30 23 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.11 -0.27 22 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.80 -0.21 22 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.56 -0.15 23 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.36 -0.12 22 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.23 -0.09 22 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.15 -0.06 23 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 -0.04 23 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 165 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.85 -0.33 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.60 -0.33 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.36 -0.32 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.12 -0.31 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.88 -0.31 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.64 -0.32 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.41 -0.31 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.95 -0.29 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.51 -0.31 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.05 -0.31 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.68 -0.28 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.34 -0.24 24 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.05 -0.20 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.80 -0.21 24 0 314 0
29SEP26 14.00 C 0.00 0.00 0.00 0.60 -0.17 24 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.46 -0.11 24 0 65 0
29SEP26 15.00 C 0.00 0.00 0.00 0.33 -0.09 24 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 -0.06 24 0 105 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 -0.04 24 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 25 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 25 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.13 -0.31 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.89 -0.31 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.66 -0.33 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.43 -0.30 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.99 -0.31 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.51 -0.36 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.11 -0.35 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.75 -0.30 24 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.43 -0.27 24 0 0 0
30DEC26 13.00 C 1.17 1.17 1.17 1.16 -0.24 24 45 45 +45
30DEC26 13.50 C 0.95 0.95 0.93 0.93 -0.24 24 290 285 -15
30DEC26 14.00 C 0.00 0.00 0.00 0.73 -0.22 24 0 620 0
30DEC26 14.50 C 0.63 0.63 0.63 0.59 -0.17 24 15 60 +15
30DEC26 15.00 C 0.00 0.00 0.00 0.46 -0.14 24 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.36 -0.11 24 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 -0.10 24 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 -0.08 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 -0.06 24 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.05 24 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.92 -0.29 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.69 -0.32 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.47 -0.32 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.05 -0.30 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.57 -0.36 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.19 -0.36 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.86 -0.31 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.57 -0.29 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.35 -0.23 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.09 -0.27 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.90 -0.23 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.76 -0.19 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.62 -0.19 24 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.50 -0.17 24 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.41 -0.14 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.33 -0.13 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.26 -0.11 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 -0.10 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 -0.08 24 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 -0.06 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.11 -0.05 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 -0.04 24 0 0 0
TOTAL CALL 1,265 14,488 +545
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 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 26 0 150 0
30MAR26 13.00 P 0.06 0.08 0.06 0.05 +0.04 19 2,446 2,562 +2,446
30MAR26 13.50 P 0.29 0.39 0.29 0.30 +0.21 19 200 381 0
30MAR26 14.00 P 0.74 0.79 0.73 0.77 +0.36 29 900 1,009 -300
30MAR26 14.50 P 0.00 0.00 0.00 1.25 +0.34 0 0 124 0
30MAR26 15.00 P 0.00 0.00 0.00 1.75 +0.37 0 0 84 0
30MAR26 15.50 P 0.00 0.00 0.00 2.25 +0.37 0 0 20 0
30MAR26 16.00 P 0.00 0.00 0.00 2.76 +0.38 70 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 3.26 +0.32 79 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.76 +0.32 88 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.26 +0.34 97 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.76 +0.34 105 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.26 +0.32 113 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.76 +0.32 120 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.26 +0.32 128 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.76 +0.34 135 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.78 +0.35 169 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.09 +0.05 21 0 5 0
29APR26 13.00 P 0.22 0.22 0.22 0.24 +0.13 21 50 103 0
29APR26 13.50 P 0.52 0.52 0.52 0.50 +0.22 22 100 365 -85
29APR26 14.00 P 0.00 0.00 0.00 0.86 +0.29 23 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 1.27 +0.31 21 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.75 +0.36 0 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 2.25 +0.37 0 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 2.78 +0.40 39 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 3.28 +0.34 44 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.76 +0.32 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.28 +0.35 53 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.78 +0.32 57 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.28 +0.34 61 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.78 +0.34 65 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.28 +0.33 68 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.78 +0.35 72 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.78 +0.35 79 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.09 +0.05 22 0 20 0
28MAY26 12.50 P 0.00 0.00 0.00 0.20 +0.10 23 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.37 +0.15 22 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.62 +0.20 22 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.97 +0.27 23 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 1.34 +0.28 22 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.78 +0.34 22 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 2.25 +0.36 0 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.79 +0.35 32 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 3.29 +0.35 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.79 +0.35 39 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.29 +0.36 43 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.79 +0.33 46 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.29 +0.35 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.79 +0.35 53 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.29 +0.34 55 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.79 +0.36 58 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.79 +0.36 64 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 +0.04 23 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 +0.07 23 0 20 0
29JUN26 12.50 P 0.29 0.29 0.29 0.30 +0.12 23 50 50 +50
29JUN26 13.00 P 0.00 0.00 0.00 0.47 +0.14 22 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.73 +0.19 23 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 1.06 +0.24 23 0 225 0
29JUN26 14.50 P 0.00 0.00 0.00 1.41 +0.25 23 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.83 +0.32 23 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 2.28 +0.35 23 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.79 +0.33 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.29 +0.35 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.79 +0.33 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.29 +0.33 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.79 +0.33 39 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.29 +0.33 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.79 +0.33 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.29 +0.33 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.79 +0.33 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.79 +0.33 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 +0.05 24 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 +0.07 24 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.32 +0.09 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.47 +0.10 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.68 +0.16 23 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.95 +0.23 24 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.24 +0.26 24 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.57 +0.30 24 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.94 +0.29 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.34 +0.31 24 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.70 +0.27 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.10 +0.29 17 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.56 +0.31 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 4.02 +0.32 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.49 +0.29 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.98 +0.31 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.45 +0.30 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.94 +0.31 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.42 +0.30 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.91 +0.31 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.90 +0.33 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 +0.04 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.31 +0.06 24 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.44 +0.08 23 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.61 +0.10 23 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.82 +0.12 23 0 50 0
30DEC26 13.00 P 0.00 0.00 0.00 1.10 +0.18 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.35 +0.17 23 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 1.71 +0.25 24 0 415 0
30DEC26 14.50 P 0.00 0.00 0.00 2.07 +0.23 24 0 171 0
30DEC26 15.00 P 0.00 0.00 0.00 2.38 +0.18 22 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.80 +0.30 22 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.19 +0.28 20 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.63 +0.29 19 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.08 +0.27 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.55 +0.32 12 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.04 +0.35 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.49 +0.33 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.96 +0.29 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.48 +0.36 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.96 +0.36 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.90 +0.31 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
30MAR27 11.00 P 0.42 0.42 0.42 0.42 +0.04 24 50 100 +50
30MAR27 11.50 P 0.00 0.00 0.00 0.58 +0.05 24 0 100 0
30MAR27 12.00 P 0.00 0.00 0.00 0.78 +0.08 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.01 +0.11 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.25 +0.13 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.54 +0.16 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.83 +0.16 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.20 +0.20 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.57 +0.22 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 3.00 +0.27 25 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.38 +0.25 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.80 +0.26 24 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.23 +0.27 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.67 +0.24 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.15 +0.31 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.61 +0.32 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.03 +0.26 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.49 +0.26 0 0 0 0
TOTAL PUT 3,796 12,451 +2,161
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$ 109.80
27MAR26 92.50 C 0.00 0.00 0.00 17.33 - 57 0 0 -
27MAR26 95.00 C 0.00 0.00 0.00 14.85 -5.80 60 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 12.39 -5.76 58 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 10.01 -5.66 58 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 7.76 -5.46 58 0 0 0
27MAR26 105.00 C 5.79 5.79 5.79 5.87 -4.96 62 30 30 +30
27MAR26 107.50 C 3.65 3.65 3.65 4.09 -4.47 61 19 19 +19
27MAR26 110.00 C 3.36 3.36 2.13 2.66 -3.63 59 251 150 +150
27MAR26 112.50 C 1.98 2.13 1.22 1.63 -2.99 59 277 153 +153
27MAR26 115.00 C 1.12 1.31 0.67 0.95 -2.14 59 452 373 +360
27MAR26 117.50 C 0.74 0.80 0.38 0.50 -1.49 59 399 236 +130
27MAR26 120.00 C 0.42 0.42 0.22 0.25 -1.03 59 82 82 -3
27MAR26 122.50 C 0.13 0.13 0.11 0.12 -0.60 59 1,000 744 -318
27MAR26 125.00 C 0.24 0.24 0.09 0.05 -0.33 59 84 269 +3
27MAR26 127.50 C 0.14 0.14 0.13 0.02 -0.17 59 60 272 +8
27MAR26 130.00 C 0.00 0.00 0.00 0.01 -0.08 61 0 173 0
27MAR26 132.50 C 0.00 0.00 0.00 0.01 -0.03 67 0 140 0
27MAR26 135.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 90 0
27MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 135 0
27MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 84 0 24 0
27MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 67.82 -5.81 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 66.82 -5.81 0 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 65.82 -5.81 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 64.82 -5.81 0 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 63.82 -5.81 0 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 62.82 -5.81 0 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 61.82 -5.81 0 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 60.82 -5.81 0 0 60 0
30MAR26 50.00 C 0.00 0.00 0.00 59.82 -5.82 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 57.33 -5.81 169 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 54.83 -5.81 154 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 52.33 -5.81 139 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 49.83 -5.81 117 0 25 0
30MAR26 62.50 C 0.00 0.00 0.00 47.33 -5.81 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 44.83 -5.82 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 42.33 -5.82 0 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 39.83 -5.82 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 37.34 -5.81 98 0 60 0
30MAR26 75.00 C 0.00 0.00 0.00 34.84 -5.81 88 0 1,090 0
30MAR26 77.50 C 0.00 0.00 0.00 32.34 -5.81 78 0 255 0
30MAR26 80.00 C 0.00 0.00 0.00 29.84 -5.82 64 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 27.34 -5.82 0 0 177 0
30MAR26 85.00 C 0.00 0.00 0.00 24.84 -5.82 0 0 228 0
30MAR26 87.50 C 0.00 0.00 0.00 22.34 -5.82 0 0 725 0
30MAR26 90.00 C 0.00 0.00 0.00 19.85 -5.81 51 0 746 0
30MAR26 92.50 C 0.00 0.00 0.00 17.36 -5.81 49 0 565 0
30MAR26 95.00 C 0.00 0.00 0.00 14.90 -5.77 51 0 277 0
30MAR26 97.50 C 0.00 0.00 0.00 12.48 -5.71 50 0 800 0
30MAR26 100.00 C 0.00 0.00 0.00 10.15 -5.57 50 0 1,503 0
30MAR26 102.50 C 0.00 0.00 0.00 7.98 -5.32 50 0 134 0
30MAR26 105.00 C 6.05 6.05 6.03 6.15 -4.80 53 60 353 +30
30MAR26 107.50 C 4.74 4.98 3.81 4.45 -4.30 52 128 625 +89
30MAR26 110.00 C 5.60 5.60 2.41 2.98 -3.56 50 675 1,520 +589
30MAR26 112.50 C 2.36 2.50 1.71 1.97 -2.89 50 550 1,635 +190
30MAR26 115.00 C 1.38 1.73 1.01 1.25 -2.25 51 370 7,826 +28
30MAR26 117.50 C 0.90 1.00 0.63 0.73 -1.68 50 219 9,300 -4
30MAR26 120.00 C 0.67 0.67 0.54 0.41 -1.18 51 135 4,841 +2
30MAR26 122.50 C 0.45 0.48 0.27 0.21 -0.76 50 89 5,812 -8
30MAR26 125.00 C 0.28 0.28 0.17 0.11 -0.46 51 1,073 24,194 -1,058
30MAR26 127.50 C 0.20 0.20 0.15 0.05 -0.26 50 78 4,573 +60
30MAR26 130.00 C 0.17 0.17 0.17 0.03 -0.14 52 5 11,078 -5
30MAR26 132.50 C 0.09 0.09 0.09 0.01 -0.08 50 25 2,546 -25
30MAR26 135.00 C 0.07 0.07 0.07 0.01 -0.03 55 3 3,527 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 3,587 0
30MAR26 140.00 C 0.04 0.04 0.04 0.01 0.00 63 1 5,742 0
30MAR26 142.50 C 0.03 0.03 0.03 0.01 0.00 67 20 3,215 -20
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5,498 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 75 0 5,150 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10,280 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,847 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,932 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,665 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 94 0 29,615 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 97 0 8,346 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 101 0 7,734 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 104 0 1,113 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2,133 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 110 0 953 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 114 0 377 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 117 0 641 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 120 0 5,745 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 123 0 347 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,322 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 128 0 241 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 131 0 410 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 134 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 137 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 140 0 19 0
30MAR26 200.00 C 0.01 0.01 0.01 0.01 0.00 142 1 1,774 -1
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 147 0 204 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 153 0 357 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 158 0 95 0
30MAR26 220.00 C 0.01 0.01 0.01 0.01 0.00 162 120 1,229 +120
02APR26 92.50 C 0.00 0.00 0.00 17.44 - 52 0 0 -
02APR26 95.00 C 0.00 0.00 0.00 15.03 - 51 0 0 -
02APR26 97.50 C 0.00 0.00 0.00 12.69 - 51 0 0 -
02APR26 100.00 C 0.00 0.00 0.00 10.48 - 51 0 0 -
02APR26 102.50 C 0.00 0.00 0.00 8.44 - 51 0 0 -
02APR26 105.00 C 0.00 0.00 0.00 6.74 - 53 0 0 -
02APR26 107.50 C 5.06 5.06 4.45 4.90 - 50 60 60 -
02APR26 110.00 C 3.89 3.89 3.41 3.67 - 51 20 20 -
02APR26 112.50 C 3.15 3.15 2.20 2.63 - 51 25 25 -
02APR26 115.00 C 1.91 1.91 1.47 1.77 - 51 120 60 -
02APR26 117.50 C 1.20 1.30 0.99 1.17 - 51 145 145 -
02APR26 120.00 C 0.87 0.93 0.87 0.79 - 52 52 52 -
02APR26 122.50 C 0.57 0.57 0.47 0.49 - 51 90 90 -
02APR26 125.00 C 0.37 0.37 0.37 0.30 - 52 30 30 -
02APR26 127.50 C 0.00 0.00 0.00 0.17 - 51 0 0 -
02APR26 130.00 C 0.00 0.00 0.00 0.10 - 52 0 0 -
02APR26 132.50 C 0.00 0.00 0.00 0.06 - 52 0 0 -
02APR26 135.00 C 0.00 0.00 0.00 0.03 - 52 0 0 -
02APR26 137.50 C 0.00 0.00 0.00 0.02 - 53 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 52.45 -5.81 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 49.96 -5.81 60 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 47.46 -5.82 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 44.97 -5.81 43 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 42.48 -5.81 49 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 39.99 -5.81 48 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 37.50 -5.81 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 35.01 -5.81 44 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 32.53 -5.80 44 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 30.37 -5.47 60 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 27.97 -5.40 58 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 25.34 -5.57 49 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 23.04 -5.32 49 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 20.23 -5.54 36 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 18.33 -5.07 45 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 16.20 -4.93 45 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 14.19 -4.97 45 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 12.32 -4.70 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 10.77 -4.23 46 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 9.13 -3.96 46 0 61 0
29APR26 107.50 C 7.90 7.90 6.96 7.66 -3.55 45 33 119 +33
29APR26 110.00 C 6.57 7.00 5.91 6.30 -3.26 44 92 116 +53
29APR26 112.50 C 5.17 5.17 5.14 5.16 -3.02 44 38 319 +38
29APR26 115.00 C 4.60 4.60 3.91 4.19 -2.63 44 77 1,328 +30
29APR26 117.50 C 3.40 3.40 3.13 3.41 -2.30 44 298 596 +236
29APR26 120.00 C 3.15 3.15 2.46 2.73 -1.89 44 151 864 -9
29APR26 122.50 C 2.80 2.80 2.22 2.20 -1.70 45 188 2,058 +135
29APR26 125.00 C 2.14 2.26 1.68 1.76 -1.47 45 523 1,692 +215
29APR26 127.50 C 1.65 1.65 1.65 1.39 -1.22 45 60 574 -30
29APR26 130.00 C 1.35 1.35 1.10 1.08 -1.00 45 18 1,015 -10
29APR26 132.50 C 1.12 1.12 0.93 0.82 -0.82 45 69 657 +6
29APR26 135.00 C 0.91 0.99 0.73 0.63 -0.65 45 64 739 -8
29APR26 137.50 C 0.00 0.00 0.00 0.47 -0.53 45 0 612 0
29APR26 140.00 C 0.69 0.69 0.55 0.36 -0.41 45 57 1,905 +15
29APR26 142.50 C 0.55 0.55 0.55 0.26 -0.33 45 10 1,043 -10
29APR26 145.00 C 0.44 0.44 0.38 0.20 -0.24 45 115 576 +47
29APR26 147.50 C 0.00 0.00 0.00 0.14 -0.20 45 0 646 0
29APR26 150.00 C 0.34 0.34 0.30 0.11 -0.14 45 104 1,535 +99
29APR26 152.50 C 0.00 0.00 0.00 0.08 -0.11 45 0 542 0
29APR26 155.00 C 0.24 0.24 0.22 0.06 -0.08 45 41 556 -20
29APR26 157.50 C 0.00 0.00 0.00 0.04 -0.06 45 0 818 0
29APR26 160.00 C 0.00 0.00 0.00 0.03 -0.05 45 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.02 -0.04 45 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 208 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 292 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 61 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 64 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 66 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 68 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 70 0 433 0
28MAY26 57.50 C 0.00 0.00 0.00 52.57 -5.81 47 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 50.08 -5.81 40 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 47.60 -5.81 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 45.12 -5.80 46 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 42.65 -5.79 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 40.19 -5.77 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 37.74 -5.75 46 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 35.32 -5.72 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 32.93 -5.66 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 30.58 -5.60 46 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 28.27 -5.52 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 26.03 -5.40 46 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 23.86 -5.27 46 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 21.76 -5.12 46 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 19.76 -4.94 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.86 -4.74 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 16.06 -4.53 46 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 13.94 -4.73 43 0 1 0
28MAY26 102.50 C 13.49 13.49 13.49 12.93 -3.92 47 30 30 +30
28MAY26 105.00 C 0.00 0.00 0.00 11.42 -3.71 46 0 1 0
28MAY26 107.50 C 10.61 10.61 10.61 10.09 -3.28 46 60 60 +30
28MAY26 110.00 C 9.13 9.30 8.24 8.72 -3.16 46 156 337 +65
28MAY26 112.50 C 7.98 7.98 7.60 7.67 -2.87 46 156 453 +30
28MAY26 115.00 C 7.24 7.24 7.24 6.60 -2.63 45 32 766 +32
28MAY26 117.50 C 5.97 5.97 5.34 5.76 -2.45 46 163 996 +20
28MAY26 120.00 C 0.00 0.00 0.00 4.97 -2.25 46 0 916 0
28MAY26 122.50 C 4.74 4.74 4.22 4.30 -2.05 46 64 1,026 +34
28MAY26 125.00 C 3.71 3.71 3.43 3.73 -1.84 46 216 911 +214
28MAY26 127.50 C 3.15 3.15 3.04 3.22 -1.65 46 31 1,284 +30
28MAY26 130.00 C 2.81 2.81 2.60 2.76 -1.43 47 31 1,692 +31
28MAY26 132.50 C 0.00 0.00 0.00 2.34 -1.26 47 0 372 0
28MAY26 135.00 C 2.31 2.31 2.31 1.98 -1.09 47 6 407 +6
28MAY26 137.50 C 0.00 0.00 0.00 1.67 -0.95 47 0 440 0
28MAY26 140.00 C 1.64 1.64 1.64 1.40 -0.82 46 10 555 0
28MAY26 142.50 C 0.00 0.00 0.00 1.17 -0.71 46 0 386 0
28MAY26 145.00 C 1.25 1.25 1.25 0.98 -0.61 46 52 180 +30
28MAY26 147.50 C 1.30 1.30 1.30 0.81 -0.52 46 65 482 +65
28MAY26 150.00 C 1.12 1.12 1.06 0.67 -0.45 46 54 903 +45
28MAY26 152.50 C 0.89 0.89 0.88 0.56 -0.38 46 90 583 +90
28MAY26 155.00 C 0.78 0.79 0.78 0.46 -0.32 46 135 517 +135
28MAY26 157.50 C 0.72 0.72 0.71 0.37 -0.28 46 90 344 +90
28MAY26 160.00 C 0.00 0.00 0.00 0.30 -0.24 46 0 173 0
28MAY26 162.50 C 0.00 0.00 0.00 0.25 -0.20 46 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.21 -0.16 46 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.17 -0.13 46 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.14 -0.10 46 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.12 -0.08 46 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.10 -0.06 47 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.08 -0.06 46 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.06 -0.05 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 68.09 -5.81 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 67.10 -5.81 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 66.10 -5.81 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 65.11 -5.81 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 64.12 -5.81 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 63.13 -5.80 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 62.13 -5.81 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 61.14 -5.81 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 60.15 -5.81 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 57.67 -5.80 48 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 55.19 -5.80 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 52.71 -5.81 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 50.68 -5.36 67 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 47.87 -5.70 52 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 45.51 -5.59 54 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 43.47 -4.97 61 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 40.75 -5.21 52 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 38.55 -4.94 54 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 36.41 -4.63 55 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 34.11 -4.48 54 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 31.86 -4.35 53 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 28.73 -5.19 42 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 27.13 -4.54 47 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 24.53 -4.99 42 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 23.43 -4.19 49 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 20.76 -5.16 43 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 19.29 -4.54 45 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 17.61 -4.28 45 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 16.02 -3.98 45 0 197 0
29JUN26 102.50 C 15.09 15.09 14.33 14.55 -3.69 46 120 240 +120
29JUN26 105.00 C 13.37 13.37 12.38 13.12 -3.72 45 150 320 +150
29JUN26 107.50 C 12.46 12.46 11.33 11.73 -3.35 45 90 437 +88
29JUN26 110.00 C 10.98 10.98 10.01 10.55 -3.10 45 146 4,290 +61
29JUN26 112.50 C 9.06 9.50 8.90 9.45 -2.78 45 1,180 1,779 +1,159
29JUN26 115.00 C 8.38 8.49 7.95 8.50 -2.59 45 330 7,752 +240
29JUN26 117.50 C 7.21 7.39 7.17 7.41 -2.57 44 90 2,940 +90
29JUN26 120.00 C 6.70 6.88 6.34 6.87 -2.11 46 122 2,860 -1
29JUN26 122.50 C 6.44 6.44 5.66 6.08 -2.02 46 136 2,574 +120
29JUN26 125.00 C 5.87 5.87 5.00 5.51 -1.79 46 86 10,346 +63
29JUN26 127.50 C 5.10 5.10 4.60 4.87 -1.72 46 110 1,012 +60
29JUN26 130.00 C 4.95 4.95 4.00 4.30 -1.63 46 177 10,069 -72
29JUN26 132.50 C 4.00 4.00 3.69 3.79 -1.54 46 56 1,477 0
29JUN26 135.00 C 3.41 3.48 3.39 3.33 -1.40 46 50 1,294 0
29JUN26 137.50 C 0.00 0.00 0.00 2.92 -1.26 46 0 1,255 0
29JUN26 140.00 C 0.00 0.00 0.00 2.56 -1.13 46 0 7,669 0
29JUN26 142.50 C 0.00 0.00 0.00 2.24 -1.01 46 0 616 0
29JUN26 145.00 C 2.23 2.23 2.23 1.95 -0.90 46 8 641 +8
29JUN26 147.50 C 0.00 0.00 0.00 1.70 -0.81 46 0 794 0
29JUN26 150.00 C 1.82 1.82 1.82 1.44 -0.76 45 7 11,515 0
29JUN26 152.50 C 1.64 1.64 1.64 1.25 -0.67 45 4 213 +4
29JUN26 155.00 C 0.00 0.00 0.00 1.09 -0.54 46 0 610 0
29JUN26 157.50 C 0.00 0.00 0.00 0.94 -0.48 45 0 381 0
29JUN26 160.00 C 0.00 0.00 0.00 0.82 -0.42 46 0 650 0
29JUN26 162.50 C 0.00 0.00 0.00 0.71 -0.37 46 0 488 0
29JUN26 165.00 C 0.00 0.00 0.00 0.61 -0.33 45 0 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 0.53 -0.28 46 0 446 0
29JUN26 170.00 C 0.91 0.91 0.90 0.45 -0.26 45 31 2,764 +30
29JUN26 172.50 C 0.00 0.00 0.00 0.39 -0.22 45 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 0.34 -0.19 46 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 0.29 -0.17 45 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.25 -0.14 46 0 216 0
29JUN26 182.50 C 0.00 0.00 0.00 0.21 -0.13 45 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.18 -0.11 45 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.16 -0.09 46 0 60 0
29JUN26 190.00 C 0.52 0.52 0.52 0.14 -0.08 46 18 124 0
29JUN26 192.50 C 0.00 0.00 0.00 0.12 -0.07 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.10 -0.06 46 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.09 -0.05 46 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 249 0
29JUN26 205.00 C 0.27 0.27 0.27 0.06 -0.03 46 17 91 -17
29JUN26 210.00 C 0.28 0.28 0.28 0.04 -0.03 46 30 540 +30
29JUN26 215.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 180 0
29JUN26 220.00 C 0.26 0.26 0.22 0.02 -0.02 45 2 1,650 0
29SEP26 55.00 C 0.00 0.00 0.00 55.68 -5.76 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 53.29 -5.73 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.91 -5.70 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 48.57 -5.66 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 46.26 -5.62 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.99 -5.56 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.77 -5.49 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.59 -5.42 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.47 -5.33 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.70 -4.94 47 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 33.67 -4.87 47 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 31.69 -4.80 46 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 29.79 -4.71 46 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 27.80 -4.78 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.25 -3.78 46 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 24.43 -4.50 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.25 -4.21 43 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 21.35 -3.44 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.55 -3.71 44 0 29 0
29SEP26 102.50 C 19.14 19.58 19.14 18.51 -3.96 45 90 90 +90
29SEP26 105.00 C 17.83 18.25 17.83 17.21 -3.82 45 90 90 +77
29SEP26 107.50 C 16.60 17.04 16.60 15.97 -3.40 45 120 169 +120
29SEP26 110.00 C 15.51 15.51 14.19 14.83 -3.26 45 1,279 1,673 +1,224
29SEP26 112.50 C 14.45 14.45 13.27 13.77 -3.09 45 1,594 2,004 +1,455
29SEP26 115.00 C 13.47 13.47 12.33 12.78 -2.95 45 1,340 2,755 +1,235
29SEP26 117.50 C 0.00 0.00 0.00 11.86 -2.84 45 0 1,231 0
29SEP26 120.00 C 0.00 0.00 0.00 11.03 -2.61 45 0 1,913 0
29SEP26 122.50 C 0.00 0.00 0.00 10.23 -2.57 45 0 1,149 0
29SEP26 125.00 C 9.42 9.55 9.42 9.50 -2.40 45 68 7,559 +68
29SEP26 127.50 C 0.00 0.00 0.00 8.82 -2.33 46 0 559 0
29SEP26 130.00 C 8.35 8.35 8.35 8.20 -2.15 46 1 1,041 +1
29SEP26 132.50 C 0.00 0.00 0.00 7.64 -2.05 46 0 419 0
29SEP26 135.00 C 0.00 0.00 0.00 7.05 -2.06 46 0 412 0
29SEP26 137.50 C 6.64 6.64 6.64 6.49 -1.94 46 38 412 0
29SEP26 140.00 C 0.00 0.00 0.00 5.98 -1.81 46 0 2,599 0
29SEP26 142.50 C 0.00 0.00 0.00 5.50 -1.62 46 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 5.06 -1.60 46 0 924 0
29SEP26 147.50 C 0.00 0.00 0.00 4.65 -1.51 46 0 184 0
29SEP26 150.00 C 4.50 4.50 4.50 4.15 -1.53 45 5 1,698 +5
29SEP26 152.50 C 0.00 0.00 0.00 3.81 -1.43 45 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 3.50 -1.20 45 0 293 0
29SEP26 157.50 C 0.00 0.00 0.00 3.22 -1.11 45 0 231 0
29SEP26 160.00 C 0.00 0.00 0.00 2.95 -1.04 45 0 102 0
29SEP26 162.50 C 0.00 0.00 0.00 2.71 -0.97 45 0 111 0
29SEP26 165.00 C 3.30 3.30 3.30 2.48 -0.91 45 1 190 -1
29SEP26 167.50 C 0.00 0.00 0.00 2.28 -0.84 45 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 2.09 -0.78 45 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 1.91 -0.73 45 0 4 0
29SEP26 175.00 C 2.34 2.34 2.34 1.75 -0.68 45 2 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 1.61 -0.63 45 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 1.47 -0.59 45 0 93 0
29SEP26 182.50 C 0.00 0.00 0.00 1.35 -0.54 45 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.23 -0.51 45 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 1.13 -0.47 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.04 -0.43 45 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 0.95 -0.40 45 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 0.87 -0.37 45 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 0.79 -0.35 45 0 80 0
29SEP26 200.00 C 1.44 1.44 1.44 0.73 -0.32 45 1 207 0
29SEP26 205.00 C 0.00 0.00 0.00 0.61 -0.27 45 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 0.51 -0.23 45 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 0.43 -0.20 45 0 113 0
29SEP26 220.00 C 0.00 0.00 0.00 0.36 -0.17 45 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 56.33 -5.69 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 54.03 -5.65 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.77 -5.61 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 49.55 -5.56 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.38 -5.50 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 45.25 -5.43 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.17 -5.36 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.15 -5.28 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.18 -5.20 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.27 -5.11 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.42 -5.01 45 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 33.64 -4.90 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.92 -4.79 45 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 30.26 -4.68 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.67 -4.56 45 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 27.14 -4.45 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.67 -4.33 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.27 -4.20 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.93 -4.07 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 21.48 -4.12 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.26 -3.99 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 19.12 -3.52 44 0 0 0
30DEC26 110.00 C 18.55 18.60 17.44 18.03 -3.40 44 1,014 1,014 +984
30DEC26 112.50 C 17.50 17.65 16.42 17.00 -3.28 44 1,421 1,609 +1,289
30DEC26 115.00 C 16.51 16.57 15.52 16.12 -3.05 45 1,542 3,260 +1,362
30DEC26 117.50 C 15.58 15.65 14.62 15.12 -3.00 45 1,546 1,704 +1,455
30DEC26 120.00 C 0.00 0.00 0.00 14.26 -2.89 45 0 1,242 0
30DEC26 122.50 C 14.11 14.11 14.11 13.47 -2.77 45 60 608 +57
30DEC26 125.00 C 13.35 13.35 13.35 12.70 -2.67 45 30 2,629 +30
30DEC26 127.50 C 12.12 12.12 12.12 11.98 -2.57 45 30 563 0
30DEC26 130.00 C 0.00 0.00 0.00 11.30 -2.53 45 0 1,079 0
30DEC26 132.50 C 10.48 10.48 10.48 10.67 -2.40 45 30 781 0
30DEC26 135.00 C 0.00 0.00 0.00 10.10 -2.27 45 0 801 0
30DEC26 137.50 C 0.00 0.00 0.00 9.54 -2.19 46 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 8.95 -2.25 45 0 1,197 0
30DEC26 142.50 C 8.33 8.33 8.33 8.41 -1.93 45 1 1,208 0
30DEC26 145.00 C 0.00 0.00 0.00 7.79 -2.14 45 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 7.19 -2.16 45 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 6.95 -1.60 45 0 1,233 0
30DEC26 152.50 C 0.00 0.00 0.00 6.33 -1.89 45 0 567 0
30DEC26 155.00 C 0.00 0.00 0.00 5.94 -1.64 45 0 816 0
30DEC26 157.50 C 0.00 0.00 0.00 5.57 -1.56 45 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 5.22 -1.49 45 0 88 0
30DEC26 162.50 C 0.00 0.00 0.00 4.90 -1.41 45 0 24 0
30DEC26 165.00 C 0.00 0.00 0.00 4.59 -1.35 45 0 86 0
30DEC26 167.50 C 0.00 0.00 0.00 4.30 -1.29 45 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 4.04 -1.21 45 0 258 0
30DEC26 172.50 C 0.00 0.00 0.00 3.78 -1.16 45 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 3.55 -1.10 45 0 29 0
30DEC26 177.50 C 0.00 0.00 0.00 3.33 -1.04 45 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 3.12 -0.99 45 0 1,864 0
30DEC26 182.50 C 0.00 0.00 0.00 2.92 -0.94 45 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 2.74 -0.89 45 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 2.57 -0.85 45 0 95 0
30DEC26 190.00 C 0.00 0.00 0.00 2.41 -0.80 45 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 2.26 -0.76 45 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 2.12 -0.72 45 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 1.99 -0.68 45 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 1.86 -0.65 45 0 136 0
30MAR27 57.50 C 0.00 0.00 0.00 54.85 -5.55 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 52.69 -5.50 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 50.58 -5.43 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 48.51 -5.37 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 46.50 -5.29 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 44.53 -5.21 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 42.62 -5.13 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.77 -5.04 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 38.98 -4.94 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.24 -4.84 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 35.56 -4.74 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.94 -4.63 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.37 -4.53 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.87 -4.41 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 29.42 -4.30 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 28.03 -4.19 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.69 -4.07 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.27 -4.10 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.96 -4.07 44 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 22.79 -3.95 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.72 -3.62 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.67 -3.51 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 19.66 -3.41 44 0 4 0
30MAR27 115.00 C 0.00 0.00 0.00 18.71 -3.30 44 0 0 0
30MAR27 117.50 C 18.00 18.00 18.00 17.80 -3.05 44 20 20 0
30MAR27 120.00 C 0.00 0.00 0.00 16.97 -2.96 44 0 69 0
30MAR27 122.50 C 0.00 0.00 0.00 16.15 -2.96 44 0 30 0
30MAR27 125.00 C 0.00 0.00 0.00 15.36 -2.81 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.64 -2.71 45 0 30 0
30MAR27 130.00 C 14.00 14.00 14.00 13.94 -2.65 45 7 47 +7
30MAR27 132.50 C 0.00 0.00 0.00 13.27 -2.72 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 12.66 -2.63 45 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 12.09 -2.41 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 11.55 -2.34 45 0 55 0
30MAR27 142.50 C 0.00 0.00 0.00 10.96 -2.25 45 0 31 0
30MAR27 145.00 C 10.50 10.50 10.50 10.40 -2.16 45 20 118 +20
30MAR27 147.50 C 0.00 0.00 0.00 9.87 -2.08 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.37 -1.99 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 8.63 -2.17 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.19 -1.78 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.77 -1.71 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.37 -1.65 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 7.00 -1.57 44 0 260 0
30MAR27 165.00 C 0.00 0.00 0.00 6.64 -1.51 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 6.30 -1.45 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.98 -1.39 44 0 40 0
30MAR27 172.50 C 0.00 0.00 0.00 5.67 -1.33 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.38 -1.28 44 0 29 0
30MAR27 177.50 C 0.00 0.00 0.00 5.11 -1.22 44 0 0 0
30MAR27 180.00 C 5.94 5.94 5.94 4.85 -1.17 44 30 58 +30
TOTAL CALL 23,467 382,971 +13,957
27MAR26 92.50 P 0.10 0.10 0.10 0.01 - 63 60 60 -
27MAR26 95.00 P 0.11 0.11 0.11 0.02 +0.01 59 30 30 +30
27MAR26 97.50 P 0.16 0.17 0.16 0.07 +0.06 59 130 130 +130
27MAR26 100.00 P 0.26 0.38 0.26 0.19 +0.16 59 220 220 +220
27MAR26 102.50 P 0.53 0.69 0.41 0.45 +0.38 59 593 344 +120
27MAR26 105.00 P 0.87 1.35 0.77 0.94 +0.76 59 1,297 1,118 +765
27MAR26 107.50 P 1.37 2.12 1.37 1.73 +1.32 60 169 363 +22
27MAR26 110.00 P 2.30 3.43 2.22 2.88 +2.04 60 201 205 -23
27MAR26 112.50 P 3.56 4.17 3.44 4.23 +2.67 58 64 173 +10
27MAR26 115.00 P 5.28 7.84 5.28 5.98 +3.36 55 12 588 -7
27MAR26 117.50 P 7.50 7.50 7.50 8.17 +4.18 59 2 688 -2
27MAR26 120.00 P 0.00 0.00 0.00 10.42 +4.67 59 0 547 0
27MAR26 122.50 P 0.00 0.00 0.00 12.79 +5.23 59 0 36 0
27MAR26 125.00 P 0.00 0.00 0.00 15.23 +5.50 59 0 0 0
27MAR26 127.50 P 0.00 0.00 0.00 17.71 +5.67 60 0 0 0
27MAR26 130.00 P 0.00 0.00 0.00 20.20 +5.75 0 0 0 0
27MAR26 132.50 P 0.00 0.00 0.00 22.70 +5.79 0 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 25.20 +5.80 0 0 0 0
27MAR26 137.50 P 0.00 0.00 0.00 27.70 +5.80 0 0 0 0
27MAR26 140.00 P 0.00 0.00 0.00 30.20 +5.80 0 0 0 0
27MAR26 142.50 P 0.00 0.00 0.00 32.70 +5.80 0 0 0 0
27MAR26 145.00 P 0.00 0.00 0.00 35.20 +5.80 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 236 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 231 0 77 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 225 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 220 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 215 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 210 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 205 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 200 0 130 0
30MAR26 50.00 P 0.01 0.01 0.01 0.01 0.00 195 90 173 +90
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 184 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 173 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 162 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 152 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 143 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 133 0 950 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 125 0 591 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,229 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 1,295 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2,641 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 91 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,239 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 676 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3,107 0
30MAR26 87.50 P 0.10 0.10 0.10 0.01 0.00 62 270 924 +211
30MAR26 90.00 P 0.12 0.16 0.12 0.01 0.00 55 5 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 10,629 0
30MAR26 95.00 P 0.22 0.23 0.18 0.05 +0.04 50 228 6,858 +210
30MAR26 97.50 P 0.28 0.28 0.25 0.14 +0.12 51 120 2,992 0
30MAR26 100.00 P 0.42 0.59 0.42 0.31 +0.26 50 253 3,916 +189
30MAR26 102.50 P 0.63 0.95 0.61 0.64 +0.51 50 131 2,627 +19
30MAR26 105.00 P 0.98 1.63 0.90 1.21 +0.92 51 174 2,789 -110
30MAR26 107.50 P 1.73 2.52 1.62 2.06 +1.47 51 896 4,123 +171
30MAR26 110.00 P 2.85 3.76 2.65 3.15 +2.05 50 2,260 25,815 -1,985
30MAR26 112.50 P 3.90 5.23 3.68 4.55 +2.71 49 236 3,160 +83
30MAR26 115.00 P 5.90 7.31 5.24 6.36 +3.46 50 234 6,967 -10
30MAR26 117.50 P 9.20 9.54 8.15 8.40 +4.06 51 361 13,363 -184
30MAR26 120.00 P 9.70 11.80 9.70 10.55 +4.51 50 193 17,121 -145
30MAR26 122.50 P 12.99 13.87 12.99 13.25 +5.48 65 44 4,804 0
30MAR26 125.00 P 15.00 16.51 15.00 15.73 +5.85 73 417 7,066 -30
30MAR26 127.50 P 17.33 19.07 16.90 17.72 +5.58 50 147 1,936 -64
30MAR26 130.00 P 20.05 21.03 20.05 20.81 +6.30 91 226 8,951 -167
30MAR26 132.50 P 22.68 22.70 22.68 22.70 +5.76 0 34 1,516 +30
30MAR26 135.00 P 24.20 26.38 24.10 25.20 +5.79 0 75 3,187 -2
30MAR26 137.50 P 29.04 29.04 29.04 27.70 +5.78 0 3 1,857 -1,312
30MAR26 140.00 P 0.00 0.00 0.00 30.20 +5.48 0 0 2,529 -405
30MAR26 142.50 P 0.00 0.00 0.00 32.70 +5.80 0 0 736 -851
30MAR26 145.00 P 36.30 36.30 36.30 35.20 +5.80 0 20 913 -819
30MAR26 147.50 P 38.94 38.94 38.94 37.70 +5.80 0 2 23 -962
30MAR26 150.00 P 40.00 40.00 40.00 40.20 +5.80 0 5 1,089 -2,245
30MAR26 152.50 P 0.00 0.00 0.00 42.70 +5.80 0 0 209 -308
30MAR26 155.00 P 0.00 0.00 0.00 45.20 +5.80 0 0 144 -160
30MAR26 157.50 P 0.00 0.00 0.00 47.70 +5.80 0 0 2 0
30MAR26 160.00 P 0.00 0.00 0.00 50.20 +5.80 0 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 52.70 +5.80 0 0 2,250 0
30MAR26 165.00 P 0.00 0.00 0.00 55.20 +5.80 0 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 57.70 +5.80 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 60.20 +5.80 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 62.70 +5.80 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 65.20 +5.80 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 67.70 +5.80 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 70.20 +5.80 0 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 72.70 +5.80 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 75.20 +5.80 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 77.70 +5.80 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 80.20 +5.80 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 82.70 +5.80 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 85.20 +5.80 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 87.70 +5.80 0 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 90.20 +5.80 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 95.20 +5.80 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 100.20 +5.80 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 105.20 +5.80 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 110.20 +5.80 0 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 0.07 - 51 0 0 -
02APR26 95.00 P 0.35 0.35 0.35 0.16 - 51 6 6 -
02APR26 97.50 P 0.47 0.47 0.47 0.33 - 51 30 30 -
02APR26 100.00 P 0.80 0.89 0.80 0.63 - 52 54 54 -
02APR26 102.50 P 1.45 1.45 1.23 1.09 - 52 60 60 -
02APR26 105.00 P 1.81 1.81 1.70 1.79 - 52 60 60 -
02APR26 107.50 P 2.46 2.54 2.46 2.70 - 52 60 60 -
02APR26 110.00 P 3.79 3.79 3.67 3.82 - 51 56 56 -
02APR26 112.50 P 4.73 4.73 4.73 5.23 - 51 4 4 -
02APR26 115.00 P 6.20 6.20 6.20 6.80 - 49 2 2 -
02APR26 117.50 P 0.00 0.00 0.00 8.82 - 51 0 0 -
02APR26 120.00 P 0.00 0.00 0.00 10.90 - 51 0 0 -
02APR26 122.50 P 0.00 0.00 0.00 13.25 - 55 0 0 -
02APR26 125.00 P 0.00 0.00 0.00 15.73 - 61 0 0 -
02APR26 127.50 P 0.00 0.00 0.00 17.81 - 51 0 0 -
02APR26 130.00 P 0.00 0.00 0.00 20.81 - 77 0 0 -
02APR26 132.50 P 0.00 0.00 0.00 22.71 - 50 0 0 -
02APR26 135.00 P 0.00 0.00 0.00 25.20 - 0 0 0 -
02APR26 137.50 P 0.00 0.00 0.00 27.70 - 0 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
29APR26 80.00 P 0.35 0.39 0.35 0.06 +0.04 45 54 327 +54
29APR26 82.50 P 0.00 0.00 0.00 0.11 +0.07 45 20 74 -20
29APR26 85.00 P 0.00 0.00 0.00 0.20 +0.13 45 0 118 0
29APR26 87.50 P 0.62 0.62 0.62 0.33 +0.21 45 4 110 0
29APR26 90.00 P 0.80 0.93 0.80 0.53 +0.32 45 65 275 +15
29APR26 92.50 P 0.00 0.00 0.00 0.80 +0.46 45 0 211 0
29APR26 95.00 P 1.45 1.64 1.45 1.18 +0.65 45 307 347 +304
29APR26 97.50 P 1.68 2.15 1.68 1.69 +0.89 45 60 533 +14
29APR26 100.00 P 2.24 2.77 2.12 2.33 +1.16 45 170 498 +78
29APR26 102.50 P 2.99 3.61 2.85 3.13 +1.47 45 71 330 +3
29APR26 105.00 P 3.56 4.55 3.56 4.07 +1.79 45 550 5,479 +36
29APR26 107.50 P 5.00 5.51 5.00 5.08 +2.05 45 94 1,229 -6
29APR26 110.00 P 5.57 6.86 5.57 6.27 +2.43 45 60 1,337 -47
29APR26 112.50 P 7.20 7.30 6.84 7.67 +2.83 45 117 2,253 +53
29APR26 115.00 P 9.05 9.05 9.05 9.18 +3.04 44 10 1,269 -10
29APR26 117.50 P 0.00 0.00 0.00 10.90 +3.52 45 0 3,239 0
29APR26 120.00 P 0.00 0.00 0.00 12.70 +3.56 45 0 5,339 0
29APR26 122.50 P 0.00 0.00 0.00 14.64 +4.03 45 0 1,779 0
29APR26 125.00 P 0.00 0.00 0.00 16.68 +4.42 45 0 1,884 0
29APR26 127.50 P 18.18 18.18 18.18 18.80 +5.08 45 12 1,143 0
29APR26 130.00 P 21.50 21.50 21.50 21.03 +5.39 45 4 7,393 -4
29APR26 132.50 P 0.00 0.00 0.00 23.79 +5.47 52 0 656 0
29APR26 135.00 P 25.83 25.83 25.83 26.11 +5.87 53 23 692 -23
29APR26 137.50 P 0.00 0.00 0.00 28.06 +5.02 47 0 750 0
29APR26 140.00 P 0.00 0.00 0.00 30.50 +5.20 48 0 848 0
29APR26 142.50 P 0.00 0.00 0.00 32.88 +5.22 48 0 603 0
29APR26 145.00 P 0.00 0.00 0.00 35.24 +5.22 44 0 352 0
29APR26 147.50 P 0.00 0.00 0.00 37.84 +5.43 52 0 921 0
29APR26 150.00 P 0.00 0.00 0.00 40.20 +5.39 0 0 395 0
29APR26 152.50 P 0.00 0.00 0.00 42.70 +4.67 0 0 451 0
29APR26 155.00 P 0.00 0.00 0.00 45.20 +5.14 0 0 431 -56
29APR26 157.50 P 0.00 0.00 0.00 47.70 +5.22 0 0 57 -307
29APR26 160.00 P 0.00 0.00 0.00 50.20 +5.21 0 0 247 -120
29APR26 162.50 P 0.00 0.00 0.00 52.70 +5.80 0 0 162 -141
29APR26 165.00 P 0.00 0.00 0.00 55.20 +5.80 0 0 60 -60
29APR26 167.50 P 0.00 0.00 0.00 57.70 +5.80 0 0 81 0
29APR26 170.00 P 0.00 0.00 0.00 60.20 +5.80 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 62.70 +5.80 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 65.20 +5.80 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 67.70 +5.80 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 70.20 +5.80 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 72.70 +5.80 0 0 0 -111
29APR26 185.00 P 0.00 0.00 0.00 75.20 +5.80 0 0 0 -137
29APR26 187.50 P 0.00 0.00 0.00 77.70 +5.80 0 0 0 -30
29APR26 190.00 P 0.00 0.00 0.00 80.20 +5.80 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 82.70 +5.80 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 85.20 +5.80 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 87.70 +5.80 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 90.20 +5.80 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 95.20 +5.80 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 100.20 +5.80 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 105.20 +5.80 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 110.20 +5.80 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.04 +0.02 47 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.07 +0.04 47 20 200 +20
28MAY26 72.50 P 0.00 0.00 0.00 0.11 +0.07 46 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.18 +0.11 46 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 0.27 +0.15 46 0 16 0
28MAY26 80.00 P 0.00 0.00 0.00 0.40 +0.21 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.61 +0.33 46 0 0 0
28MAY26 85.00 P 1.13 1.13 1.13 0.87 +0.46 46 3 3 +3
28MAY26 87.50 P 0.00 0.00 0.00 1.19 +0.57 46 0 18 0
28MAY26 90.00 P 1.99 2.04 1.99 1.58 +0.70 46 66 66 +63
28MAY26 92.50 P 2.28 2.59 2.28 2.10 +0.91 47 95 96 +55
28MAY26 95.00 P 2.68 2.68 2.68 2.71 +1.13 47 220 407 +20
28MAY26 97.50 P 2.53 3.47 2.53 3.40 +1.31 47 8 157 +2
28MAY26 100.00 P 4.05 4.05 4.05 4.26 +1.59 47 4 425 +4
28MAY26 102.50 P 5.69 5.69 5.69 5.21 +1.86 47 30 67 +30
28MAY26 105.00 P 6.28 6.76 6.28 6.24 +2.06 47 322 425 +244
28MAY26 107.50 P 6.85 7.69 6.85 7.37 +2.32 47 307 696 +233
28MAY26 110.00 P 7.97 9.03 7.94 8.59 +2.55 46 224 525 +224
28MAY26 112.50 P 9.74 10.62 9.74 9.95 +2.79 46 120 1,107 +13
28MAY26 115.00 P 11.24 11.27 11.24 11.08 +2.70 44 90 1,720 +60
28MAY26 117.50 P 13.20 13.20 13.20 13.06 +3.30 46 3 1,565 +3
28MAY26 120.00 P 0.00 0.00 0.00 14.78 +3.39 46 0 929 0
28MAY26 122.50 P 0.00 0.00 0.00 16.62 +3.63 47 0 1,593 0
28MAY26 125.00 P 19.31 19.31 18.67 18.54 +3.87 47 59 3,723 -59
28MAY26 127.50 P 0.00 0.00 0.00 20.99 +4.55 50 0 1,155 0
28MAY26 130.00 P 0.00 0.00 0.00 23.09 +4.81 51 0 1,664 0
28MAY26 132.50 P 0.00 0.00 0.00 24.99 +4.70 50 0 1,550 0
28MAY26 135.00 P 0.00 0.00 0.00 27.46 +5.09 52 0 2,495 0
28MAY26 137.50 P 0.00 0.00 0.00 29.72 +5.30 53 0 1,269 0
28MAY26 140.00 P 0.00 0.00 0.00 31.79 +5.15 52 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 34.10 +5.23 53 0 404 0
28MAY26 145.00 P 35.00 35.00 35.00 36.40 +5.38 54 5 270 0
28MAY26 147.50 P 0.00 0.00 0.00 38.59 +5.24 52 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 41.09 +5.57 55 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 43.28 +5.22 53 0 304 0
28MAY26 155.00 P 0.00 0.00 0.00 45.65 +5.15 53 0 162 0
28MAY26 157.50 P 0.00 0.00 0.00 48.11 +5.25 54 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 50.24 +5.14 46 0 31 0
28MAY26 162.50 P 0.00 0.00 0.00 52.71 +5.71 46 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 55.20 +5.74 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 57.70 +5.78 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 60.20 +5.79 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 62.70 +5.80 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 65.20 +5.80 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 67.70 +5.46 0 0 27 0
28MAY26 180.00 P 0.00 0.00 0.00 70.20 +5.80 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 325 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 104 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 1,276 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 +0.03 46 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.09 +0.05 46 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.15 +0.08 46 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.22 +0.11 46 0 673 0
29JUN26 72.50 P 0.75 0.75 0.75 0.32 +0.16 45 4 1,104 +4
29JUN26 75.00 P 0.00 0.00 0.00 0.46 +0.21 46 0 4,881 0
29JUN26 77.50 P 1.20 1.28 1.20 0.67 +0.30 46 32 424 +32
29JUN26 80.00 P 0.00 0.00 0.00 0.92 +0.42 46 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 1.21 +0.50 46 0 593 0
29JUN26 85.00 P 1.99 2.14 1.99 1.61 +0.64 46 90 1,378 +30
29JUN26 87.50 P 2.18 2.59 2.18 2.07 +0.81 46 90 1,108 +30
29JUN26 90.00 P 2.65 3.10 2.65 2.61 +0.95 46 213 7,531 -87
29JUN26 92.50 P 3.48 3.66 3.48 3.26 +1.16 46 60 1,050 +30
29JUN26 95.00 P 4.07 4.36 4.07 3.95 +1.31 46 100 1,018 -54
29JUN26 97.50 P 4.82 5.12 4.82 4.82 +1.55 46 90 1,227 +35
29JUN26 100.00 P 0.00 0.00 0.00 5.55 +1.59 46 0 10,300 0
29JUN26 102.50 P 6.13 6.13 6.13 6.78 +2.00 46 30 3,335 0
29JUN26 105.00 P 7.36 8.07 7.15 7.83 +2.19 46 181 4,110 +76
29JUN26 107.50 P 8.28 9.00 8.28 8.98 +2.38 46 216 3,141 0
29JUN26 110.00 P 9.82 9.82 9.70 10.26 +2.59 46 64 13,423 +60
29JUN26 112.50 P 11.12 12.04 10.95 11.63 +2.76 46 915 4,506 +321
29JUN26 115.00 P 12.33 13.10 12.33 13.19 +3.06 46 61 9,812 -31
29JUN26 117.50 P 14.20 14.20 14.19 14.97 +3.34 47 103 3,809 0
29JUN26 120.00 P 16.00 16.00 16.00 16.53 +3.50 47 3 4,001 0
29JUN26 122.50 P 18.44 18.88 18.40 18.05 +3.42 46 87 2,494 +60
29JUN26 125.00 P 0.00 0.00 0.00 20.31 +3.97 48 0 1,990 0
29JUN26 127.50 P 0.00 0.00 0.00 22.36 +4.38 49 0 741 0
29JUN26 130.00 P 25.00 25.00 25.00 24.24 +4.36 48 3 1,288 0
29JUN26 132.50 P 25.86 26.54 25.85 25.83 +3.91 46 120 955 +120
29JUN26 135.00 P 25.00 25.00 25.00 28.57 +4.85 50 1 1,128 -1
29JUN26 137.50 P 0.00 0.00 0.00 30.74 +4.93 51 0 863 0
29JUN26 140.00 P 0.00 0.00 0.00 32.20 +4.26 47 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 34.39 +4.30 47 0 453 0
29JUN26 145.00 P 36.92 36.92 36.92 37.45 +5.38 53 30 889 0
29JUN26 147.50 P 38.50 38.50 38.50 39.75 +5.50 53 1 446 -1
29JUN26 150.00 P 0.00 0.00 0.00 41.18 +4.29 47 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 44.35 +5.67 54 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 45.82 +4.81 47 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 48.35 +5.14 49 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 50.54 +4.98 46 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 52.92 +4.99 46 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 55.33 +5.58 45 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 57.71 +5.13 42 0 316 0
29JUN26 170.00 P 60.53 60.53 60.53 60.51 +5.57 52 30 275 +30
29JUN26 172.50 P 62.96 62.96 62.96 62.72 +5.71 46 30 30 +30
29JUN26 175.00 P 65.42 65.42 65.42 65.20 +5.74 0 30 30 +30
29JUN26 177.50 P 0.00 0.00 0.00 67.70 +5.46 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 70.42 +5.09 55 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 72.70 +5.80 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 75.20 +5.80 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 77.70 +5.80 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 80.20 +5.80 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 82.70 +5.80 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 85.20 +5.80 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 87.70 +5.80 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 90.20 +5.80 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 95.20 +5.80 0 0 0 0
29JUN26 210.00 P 99.20 99.20 99.20 100.20 +5.80 0 1 304 -1
29JUN26 215.00 P 0.00 0.00 0.00 105.20 +5.80 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 110.20 +5.80 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.15 +0.06 45 0 102 0
29SEP26 57.50 P 0.00 0.00 0.00 0.22 +0.08 45 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.31 +0.12 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.44 +0.15 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.61 +0.22 46 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.80 +0.26 45 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 1.04 +0.32 45 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 1.33 +0.41 45 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.68 +0.48 45 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 2.15 +0.66 46 0 2 0
29SEP26 80.00 P 2.88 2.88 2.88 2.63 +0.75 46 65 3,819 +4
29SEP26 82.50 P 0.00 0.00 0.00 3.19 +0.84 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.80 +0.94 46 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 4.52 +1.10 46 0 218 0
29SEP26 90.00 P 0.00 0.00 0.00 5.24 +1.19 46 0 3,081 0
29SEP26 92.50 P 0.00 0.00 0.00 5.93 +1.16 45 0 1,128 0
29SEP26 95.00 P 0.00 0.00 0.00 7.05 +1.56 46 0 1,212 0
29SEP26 97.50 P 0.00 0.00 0.00 8.03 +1.65 46 0 380 0
29SEP26 100.00 P 8.63 8.71 8.50 8.88 +1.84 45 610 8,637 +480
29SEP26 102.50 P 9.92 9.92 9.92 10.16 +2.30 46 60 1,598 0
29SEP26 105.00 P 11.10 11.70 10.70 11.34 +1.95 46 163 3,819 +95
29SEP26 107.50 P 12.34 12.44 11.84 12.60 +2.29 46 437 3,284 +207
29SEP26 110.00 P 13.43 14.30 13.14 13.93 +2.75 46 1,952 4,462 +1,400
29SEP26 112.50 P 14.72 14.93 14.54 15.34 +2.54 46 449 3,146 +266
29SEP26 115.00 P 16.30 17.50 16.09 16.93 +2.81 46 204 4,715 +4
29SEP26 117.50 P 18.28 18.28 18.08 18.57 +3.05 46 95 2,758 +85
29SEP26 120.00 P 19.55 19.55 19.55 20.24 +3.19 46 30 4,700 +30
29SEP26 122.50 P 0.00 0.00 0.00 22.17 +3.54 47 0 2,018 0
29SEP26 125.00 P 0.00 0.00 0.00 23.89 +3.62 47 0 5,450 0
29SEP26 127.50 P 0.00 0.00 0.00 25.76 +3.84 48 0 180 0
29SEP26 130.00 P 0.00 0.00 0.00 27.64 +4.00 48 0 3,504 0
29SEP26 132.50 P 0.00 0.00 0.00 29.54 +4.03 48 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 31.52 +4.10 48 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 33.37 +4.14 48 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 35.41 +4.21 48 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 37.62 +4.46 49 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 39.86 +4.66 50 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 42.05 +4.60 50 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 44.24 +4.72 51 0 284 0
29SEP26 152.50 P 0.00 0.00 0.00 46.03 +4.33 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 48.57 +4.68 51 0 255 0
29SEP26 157.50 P 50.23 50.25 50.08 50.17 +4.08 48 90 390 +90
29SEP26 160.00 P 0.00 0.00 0.00 52.41 +4.11 48 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 54.67 +4.08 48 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 56.38 +5.03 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 59.22 +4.11 49 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 61.52 +4.15 48 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 63.84 +4.19 48 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 66.17 +4.23 48 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 68.16 +5.34 45 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 70.57 +5.24 45 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.98 +5.47 45 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.40 +5.49 45 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 77.85 +5.54 45 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 80.30 +5.58 45 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 82.76 +5.62 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 85.23 +5.66 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 87.71 +5.69 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 90.20 +5.72 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 95.20 +5.78 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 100.20 +5.80 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 105.20 +5.80 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 110.20 +5.80 0 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.45 +0.13 45 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.60 +0.16 45 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.80 +0.21 45 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.02 +0.25 45 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.31 +0.32 45 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.62 +0.37 45 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 2.01 +0.46 45 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 2.43 +0.54 45 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.93 +0.62 45 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 3.49 +0.75 45 0 0 0
30DEC26 80.00 P 4.60 4.60 4.60 4.18 +0.90 45 1 451 +1
30DEC26 82.50 P 4.86 4.86 4.86 4.92 +1.08 45 2 32 +2
30DEC26 85.00 P 5.60 5.70 5.60 5.66 +1.07 45 2 6,723 +2
30DEC26 87.50 P 0.00 0.00 0.00 6.49 +1.16 45 0 32 0
30DEC26 90.00 P 7.50 7.67 7.50 7.41 +1.34 46 31 3,924 +31
30DEC26 92.50 P 8.58 8.58 8.58 8.34 +1.42 46 30 3,664 +30
30DEC26 95.00 P 0.00 0.00 0.00 9.32 +1.53 45 0 472 0
30DEC26 97.50 P 0.00 0.00 0.00 10.45 +1.75 46 0 40 0
30DEC26 100.00 P 10.84 11.00 10.84 11.56 +1.88 46 61 556 +6
30DEC26 102.50 P 12.14 12.14 12.14 12.35 +1.64 44 60 575 +60
30DEC26 105.00 P 13.47 13.80 13.27 13.80 +1.98 45 129 659 +93
30DEC26 107.50 P 14.71 15.58 14.50 15.32 +2.30 46 121 573 +31
30DEC26 110.00 P 15.95 16.98 15.95 16.54 +2.27 45 96 2,086 0
30DEC26 112.50 P 17.67 18.45 17.41 17.96 +2.34 45 270 1,596 +45
30DEC26 115.00 P 19.15 19.15 18.74 19.55 +2.61 45 60 3,747 0
30DEC26 117.50 P 20.83 20.83 20.83 21.46 +3.07 46 30 1,126 -30
30DEC26 120.00 P 0.00 0.00 0.00 23.09 +3.18 47 0 1,066 0
30DEC26 122.50 P 0.00 0.00 0.00 24.64 +3.17 46 0 2,261 0
30DEC26 125.00 P 0.00 0.00 0.00 26.38 +3.29 46 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 28.17 +3.47 47 0 262 0
30DEC26 130.00 P 30.00 30.00 30.00 29.95 +3.57 47 1 194 +1
30DEC26 132.50 P 0.00 0.00 0.00 31.71 +3.21 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 33.52 +3.28 46 0 805 0
30DEC26 137.50 P 0.00 0.00 0.00 35.47 +3.36 47 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 37.44 +3.66 47 0 4,102 0
30DEC26 142.50 P 0.00 0.00 0.00 39.44 +3.51 47 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 41.94 +4.28 48 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 42.74 +2.91 45 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 44.76 +2.87 45 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 47.71 +3.75 48 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 49.83 +5.14 48 0 531 0
30DEC26 157.50 P 52.50 52.50 52.50 51.97 +3.85 48 2 13 0
30DEC26 160.00 P 0.00 0.00 0.00 54.13 +5.33 48 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 55.46 +4.52 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.68 +4.59 45 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 59.94 +4.70 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 62.19 +4.79 45 0 170 0
30DEC26 172.50 P 0.00 0.00 0.00 64.46 +4.81 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 66.73 +4.79 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 69.03 +4.94 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 72.00 +5.65 48 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 73.72 +5.10 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.07 +5.17 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 78.43 +5.21 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 80.80 +5.24 45 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 83.19 +5.28 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.61 +5.34 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 88.02 +5.39 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.45 +5.45 45 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 1.06 +0.26 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.35 +0.32 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.67 +0.39 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.05 +0.45 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.48 +0.56 44 0 2 0
30MAR27 70.00 P 2.80 2.98 2.80 2.93 +0.58 44 4 4 +4
30MAR27 72.50 P 0.00 0.00 0.00 3.50 +0.72 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.07 +0.79 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.72 +0.87 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.45 +1.03 44 0 0 0
30MAR27 82.50 P 4.90 6.70 4.90 6.37 +1.26 45 2 2 +2
30MAR27 85.00 P 7.10 7.30 7.10 7.24 +1.40 45 5 6 +5
30MAR27 87.50 P 8.10 8.10 8.10 8.18 +1.41 45 1 1 +1
30MAR27 90.00 P 9.00 9.30 9.00 9.12 +1.46 45 6 9 +6
30MAR27 92.50 P 0.00 0.00 0.00 10.11 +1.52 45 0 150 0
30MAR27 95.00 P 11.00 11.00 11.00 11.14 +1.61 45 1 10 +1
30MAR27 97.50 P 12.00 12.00 12.00 12.42 +1.87 45 1 2 +1
30MAR27 100.00 P 12.90 13.50 12.90 13.40 +1.71 45 3 81 +3
30MAR27 102.50 P 0.00 0.00 0.00 14.82 +2.08 45 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 16.08 +2.20 45 0 61 0
30MAR27 107.50 P 0.00 0.00 0.00 17.21 +2.07 45 0 1 0
30MAR27 110.00 P 18.50 18.50 18.50 18.60 +2.19 45 2 4 +2
30MAR27 112.50 P 0.00 0.00 0.00 20.05 +2.10 45 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 21.42 +2.22 44 0 6 0
30MAR27 117.50 P 22.50 22.50 22.50 23.22 +2.92 45 1 2 +1
30MAR27 120.00 P 0.00 0.00 0.00 24.81 +2.47 45 0 50 0
30MAR27 122.50 P 25.74 25.74 25.74 26.11 +2.42 44 4 4 +4
30MAR27 125.00 P 0.00 0.00 0.00 27.80 +2.43 44 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 29.50 +3.20 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.20 +3.22 44 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 32.97 +3.30 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 34.83 +3.46 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 36.70 +3.63 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 38.57 +3.68 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 40.45 +3.70 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 42.39 +3.78 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 44.41 +3.93 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 46.43 +4.06 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 48.46 +4.14 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.49 +4.16 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.54 +4.19 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.68 +4.30 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.83 +4.42 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.99 +4.53 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.16 +4.57 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 63.33 +4.59 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 65.52 +4.63 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 67.77 +4.72 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 70.03 +4.80 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 72.30 +4.89 44 0 0 0
TOTAL PUT 20,397 464,384 -3,415
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$ 183.50
30MAR26 85.00 C 0.00 0.00 0.00 98.54 -11.82 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 96.04 -11.82 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 93.54 -11.82 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 91.05 -11.82 152 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 88.55 -11.82 143 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 86.05 -11.82 132 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 83.55 -11.82 118 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 81.05 -11.82 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 78.55 -11.82 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 76.05 -11.93 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 73.55 -11.83 0 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 71.06 -11.82 111 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 68.56 -11.82 103 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 66.06 -11.82 95 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 63.56 -11.82 84 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 61.06 -11.83 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 58.56 -11.83 0 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 56.06 -11.91 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 53.56 -11.91 0 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 51.07 -11.82 76 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 48.57 -11.91 70 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 46.07 -11.83 63 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 43.56 -11.84 0 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 41.08 -11.82 64 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 38.58 -11.82 59 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 36.09 -11.82 59 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 33.61 -11.80 60 0 133 0
30MAR26 152.50 C 0.00 0.00 0.00 31.15 -11.76 61 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 28.70 -11.72 61 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 26.28 -12.14 61 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 23.90 -11.88 61 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 21.57 -11.41 61 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 19.32 -11.21 61 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 17.14 -10.96 61 0 105 0
30MAR26 170.00 C 0.00 0.00 0.00 15.07 -10.64 61 0 36 0
30MAR26 172.50 C 0.00 0.00 0.00 13.12 -10.24 61 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 11.30 -9.77 61 0 132 0
30MAR26 177.50 C 0.00 0.00 0.00 9.82 -9.04 63 0 50 0
30MAR26 180.00 C 7.62 7.63 6.63 7.87 -8.87 58 83 110 +80
30MAR26 182.50 C 6.24 6.39 6.24 6.55 -8.17 59 42 44 +42
30MAR26 185.00 C 7.21 7.54 4.38 5.39 -7.44 59 188 604 +138
30MAR26 187.50 C 4.98 6.01 3.63 4.38 -6.69 59 169 138 +112
30MAR26 190.00 C 4.55 4.78 2.80 3.52 -5.95 60 89 2,847 0
30MAR26 192.50 C 4.40 4.40 2.96 2.79 -4.96 60 51 306 +51
30MAR26 195.00 C 2.80 3.08 1.68 2.18 -4.47 60 151 462 +132
30MAR26 197.50 C 2.06 2.42 1.56 1.69 -3.83 60 246 445 +246
30MAR26 200.00 C 1.39 1.94 1.02 1.29 -3.26 60 227 849 -48
30MAR26 205.00 C 0.89 1.27 0.67 0.73 -2.23 60 529 642 +109
30MAR26 210.00 C 0.61 0.86 0.40 0.41 -1.43 61 160 1,687 -66
30MAR26 215.00 C 0.41 0.52 0.41 0.21 -0.88 61 76 983 -76
30MAR26 220.00 C 0.36 0.36 0.17 0.11 -0.50 62 17 2,335 -17
30MAR26 225.00 C 0.00 0.00 0.00 0.05 -0.28 61 0 1,285 0
30MAR26 230.00 C 0.00 0.00 0.00 0.02 -0.15 60 0 1,710 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 -0.08 61 0 1,423 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 2,683 0
30MAR26 245.00 C 0.18 0.18 0.13 0.01 -0.01 70 4 1,447 0
30MAR26 250.00 C 0.13 0.13 0.13 0.01 0.00 75 4 1,986 -4
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,147 0
30MAR26 260.00 C 0.14 0.14 0.10 0.01 0.00 84 23 712 -22
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 88 0 679 0
30MAR26 270.00 C 0.10 0.10 0.10 0.01 0.00 92 1 607 -1
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 96 0 446 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,630 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 103 0 799 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 107 0 829 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 110 0 430 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,359 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,439 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 127 0 846 0
30MAR26 330.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,246 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 140 0 815 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 0.00 146 0 514 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 151 0 632 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 157 0 845 0
29APR26 170.00 C 20.00 20.00 20.00 20.61 -8.59 55 1 103 +1
29APR26 172.50 C 0.00 0.00 0.00 19.05 -8.25 55 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 17.57 -7.90 55 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 15.94 -7.77 54 0 0 0
29APR26 180.00 C 13.53 13.70 13.53 14.41 -7.61 53 3 3 +3
29APR26 182.50 C 12.56 13.50 12.56 13.50 -7.52 54 7 7 +7
29APR26 185.00 C 0.00 0.00 0.00 12.07 -6.81 53 0 0 0
29APR26 187.50 C 10.90 11.04 10.62 11.01 -6.86 53 60 90 0
29APR26 190.00 C 11.26 11.26 9.17 10.03 -6.09 54 236 211 +144
29APR26 192.50 C 10.30 10.30 8.21 9.11 -5.73 54 147 166 +9
29APR26 195.00 C 9.50 9.70 7.50 8.26 -5.15 54 25 107 +20
29APR26 197.50 C 7.10 7.18 7.10 7.47 -4.93 54 37 273 +36
29APR26 200.00 C 7.57 8.00 5.85 6.75 -4.48 54 249 191 +90
29APR26 205.00 C 6.36 6.36 5.20 5.47 -3.92 54 22 239 +22
29APR26 210.00 C 4.84 5.20 3.74 4.40 -3.33 54 107 262 +58
29APR26 215.00 C 3.60 4.25 3.35 3.52 -2.79 54 228 419 +124
29APR26 220.00 C 2.96 3.50 2.51 2.79 -2.33 54 990 1,131 +780
29APR26 225.00 C 2.56 2.56 2.56 2.20 -1.94 54 50 441 +50
29APR26 230.00 C 2.10 2.12 1.66 1.72 -1.61 54 150 1,815 +105
29APR26 235.00 C 1.60 1.77 1.20 1.37 -1.26 55 112 815 +49
29APR26 240.00 C 1.07 1.07 1.07 1.08 -0.99 55 4 907 -4
29APR26 245.00 C 0.00 0.00 0.00 0.82 -0.80 55 0 1,418 0
29APR26 250.00 C 0.00 0.00 0.00 0.63 -0.62 55 0 1,748 0
29APR26 255.00 C 0.80 0.80 0.80 0.48 -0.49 55 2 764 -2
29APR26 260.00 C 0.00 0.00 0.00 0.36 -0.38 55 0 435 0
29APR26 265.00 C 0.00 0.00 0.00 0.27 -0.30 55 0 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.21 -0.21 55 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.15 -0.17 55 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.12 -0.12 55 0 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.09 -0.09 55 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.06 -0.07 55 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.05 -0.05 55 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.03 -0.04 54 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 58 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 60 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 63 0 337 0
28MAY26 150.00 C 0.00 0.00 0.00 38.56 -10.70 56 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 36.88 -9.90 57 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 34.50 -10.21 55 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 32.62 -9.90 54 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 31.54 -9.47 57 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 29.85 -9.23 57 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 28.21 -9.80 57 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 26.71 -8.21 57 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 25.16 -8.86 57 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 23.80 -7.83 57 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 22.44 -8.34 57 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 21.14 -7.18 57 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 19.34 -8.30 55 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 18.14 -7.41 55 0 0 0
28MAY26 185.00 C 17.42 17.42 17.42 17.04 -7.21 55 30 30 +30
28MAY26 187.50 C 0.00 0.00 0.00 15.99 -6.81 55 0 45 0
28MAY26 190.00 C 16.84 16.84 15.00 14.99 -6.71 55 130 190 +30
28MAY26 192.50 C 0.00 0.00 0.00 14.04 -6.21 56 0 146 0
28MAY26 195.00 C 0.00 0.00 0.00 13.14 -5.94 56 0 150 0
28MAY26 197.50 C 0.00 0.00 0.00 12.29 -5.66 56 0 95 0
28MAY26 200.00 C 11.82 11.82 11.82 11.48 -5.36 56 6 165 -6
28MAY26 205.00 C 0.00 0.00 0.00 10.03 -4.80 56 0 119 0
28MAY26 210.00 C 8.07 8.07 8.07 8.69 -4.36 56 30 107 +30
28MAY26 215.00 C 10.00 10.00 7.40 7.53 -3.95 56 21 145 0
28MAY26 220.00 C 6.61 6.61 6.61 6.53 -3.52 56 30 155 +30
28MAY26 225.00 C 0.00 0.00 0.00 5.77 -3.04 57 0 176 0
28MAY26 230.00 C 0.00 0.00 0.00 4.96 -2.82 57 0 159 0
28MAY26 235.00 C 0.00 0.00 0.00 4.26 -2.53 57 0 135 0
28MAY26 240.00 C 0.00 0.00 0.00 3.64 -2.23 57 0 111 0
28MAY26 245.00 C 0.00 0.00 0.00 3.11 -1.96 57 0 223 0
28MAY26 250.00 C 0.00 0.00 0.00 2.65 -1.58 57 0 167 0
28MAY26 255.00 C 0.00 0.00 0.00 2.25 -1.39 57 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 1.91 -1.21 57 0 77 0
28MAY26 265.00 C 0.00 0.00 0.00 1.62 -1.05 57 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 1.37 -0.91 57 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 1.16 -0.79 57 0 183 0
28MAY26 280.00 C 1.41 1.61 1.41 0.98 -0.68 57 37 172 0
28MAY26 285.00 C 0.00 0.00 0.00 0.85 -0.56 57 0 70 0
28MAY26 290.00 C 0.00 0.00 0.00 0.70 -0.50 57 0 92 0
28MAY26 295.00 C 0.00 0.00 0.00 0.59 -0.42 57 0 121 0
28MAY26 300.00 C 1.06 1.06 1.06 0.49 -0.37 57 35 35 0
28MAY26 310.00 C 0.90 0.90 0.90 0.35 -0.26 57 35 101 -1
28MAY26 320.00 C 0.00 0.00 0.00 0.24 -0.20 57 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.17 -0.14 57 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.12 -0.10 57 0 48 0
29JUN26 120.00 C 0.00 0.00 0.00 65.47 -12.41 54 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 64.84 -10.71 67 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 61.64 -11.59 59 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 59.93 -11.01 62 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 56.86 -11.81 56 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 54.34 -12.09 53 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 51.97 -12.27 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 51.34 -10.70 59 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 48.69 -11.20 56 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 46.80 -10.97 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 45.07 -10.62 57 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 42.26 -11.38 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 41.60 -10.04 57 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 39.80 -9.87 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 37.21 -10.54 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 35.51 -10.05 54 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 34.45 -9.85 56 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 32.42 -9.81 54 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 31.94 -8.57 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 30.48 -8.34 57 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 29.10 -8.17 57 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 26.93 -8.95 55 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 26.46 -7.42 57 0 624 0
29JUN26 177.50 C 23.96 23.96 23.96 25.97 -6.13 59 15 15 +15
29JUN26 180.00 C 0.00 0.00 0.00 23.46 -7.53 56 0 96 0
29JUN26 182.50 C 22.87 22.87 22.87 22.87 -7.26 57 15 15 +15
29JUN26 185.00 C 21.50 21.50 21.50 21.18 -6.81 56 15 400 +15
29JUN26 187.50 C 20.62 20.62 20.62 20.62 -7.20 57 15 30 +15
29JUN26 190.00 C 19.62 19.62 19.29 19.29 -6.42 56 55 329 +40
29JUN26 192.50 C 18.46 18.46 18.31 18.31 -6.35 56 30 48 +30
29JUN26 195.00 C 19.87 19.87 17.37 17.37 -5.58 56 45 741 +15
29JUN26 197.50 C 18.59 18.59 16.48 16.49 -5.83 56 45 135 0
29JUN26 200.00 C 14.88 14.88 14.88 15.48 -5.85 56 2 2,829 -2
29JUN26 205.00 C 0.00 0.00 0.00 14.03 -5.32 56 0 113 0
29JUN26 210.00 C 0.00 0.00 0.00 12.73 -4.80 57 0 58 0
29JUN26 215.00 C 0.00 0.00 0.00 11.46 -4.40 57 0 34 0
29JUN26 220.00 C 0.00 0.00 0.00 10.34 -4.01 57 0 133 0
29JUN26 225.00 C 0.00 0.00 0.00 9.24 -3.74 57 0 49 0
29JUN26 230.00 C 0.00 0.00 0.00 8.25 -3.45 57 0 3,119 0
29JUN26 235.00 C 0.00 0.00 0.00 7.36 -3.24 57 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 6.56 -2.81 57 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 5.84 -2.43 57 0 370 0
29JUN26 250.00 C 5.10 5.10 5.10 5.19 -2.21 57 3 63 0
29JUN26 255.00 C 0.00 0.00 0.00 4.61 -2.01 57 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 4.09 -1.82 57 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 3.63 -1.64 57 0 764 0
29JUN26 270.00 C 3.20 3.20 3.20 3.22 -1.48 57 4 61 -4
29JUN26 275.00 C 0.00 0.00 0.00 2.85 -1.33 57 0 150 0
29JUN26 280.00 C 3.66 3.66 3.66 2.53 -1.19 57 100 256 +100
29JUN26 285.00 C 0.00 0.00 0.00 2.24 -1.07 57 0 30 0
29JUN26 290.00 C 2.58 2.58 2.34 2.04 -0.99 58 75 107 +75
29JUN26 295.00 C 0.00 0.00 0.00 1.75 -0.86 57 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 1.54 -0.78 57 0 108 0
29JUN26 310.00 C 0.00 0.00 0.00 1.21 -0.61 57 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.94 -0.49 57 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 0.73 -0.39 57 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 0.57 -0.31 57 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.44 -0.25 57 0 16 0
29JUN26 360.00 C 0.94 0.94 0.94 0.35 -0.19 57 2 802 0
29JUN26 370.00 C 0.88 0.88 0.86 0.27 -0.15 57 17 274 -2
29SEP26 150.00 C 0.00 0.00 0.00 48.88 -8.89 58 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 47.25 -9.12 58 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 45.73 -8.74 58 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 44.32 -8.68 58 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 44.22 -7.41 60 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 41.10 -9.21 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 40.14 -8.14 57 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 38.84 -7.85 57 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 37.72 -7.10 58 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 36.38 -7.68 57 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 34.97 -7.08 57 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 33.75 -7.30 57 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 32.57 -7.35 57 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 31.79 -6.49 57 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 30.97 -7.30 58 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 29.60 -7.00 57 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 29.01 -6.62 58 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 27.81 -6.51 57 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 26.61 -6.79 57 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 25.82 -6.54 57 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 24.79 -6.54 57 0 4,708 0
29SEP26 205.00 C 0.00 0.00 0.00 23.20 -6.22 57 0 2,500 0
29SEP26 210.00 C 0.00 0.00 0.00 21.76 -5.84 57 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 20.26 -5.64 57 0 300 0
29SEP26 220.00 C 20.90 20.90 20.90 18.99 -5.69 57 10 30 -10
29SEP26 225.00 C 0.00 0.00 0.00 17.71 -5.10 57 0 152 0
29SEP26 230.00 C 0.00 0.00 0.00 16.55 -4.86 58 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 15.52 -4.68 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 14.71 -3.92 58 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 13.72 -3.42 58 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 12.79 -3.23 58 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 11.93 -3.04 58 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 11.12 -2.86 58 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 10.37 -2.47 58 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 9.66 -2.54 58 0 33 0
29SEP26 275.00 C 0.00 0.00 0.00 9.01 -2.38 58 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 8.39 -2.24 58 0 77 0
29SEP26 285.00 C 0.00 0.00 0.00 7.82 -2.11 58 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 7.29 -1.98 58 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 6.80 -1.85 58 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 6.34 -1.74 58 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 5.51 -1.53 58 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 4.78 -1.35 58 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 4.16 -1.19 58 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 3.62 -1.04 58 0 0 0
29SEP26 350.00 C 4.00 4.00 4.00 3.24 -0.94 59 2 79 -2
30DEC26 167.50 C 0.00 0.00 0.00 45.49 -8.38 58 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 44.08 -8.49 57 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 43.14 -8.12 58 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 42.09 -7.49 58 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 40.88 -7.49 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 39.24 -7.56 57 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 38.61 -7.71 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 37.31 -7.52 57 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 36.78 -6.84 57 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 35.66 -6.69 57 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 34.77 -6.83 57 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 34.06 -6.53 58 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 33.09 -6.82 57 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 31.93 -6.94 57 0 55 0
30DEC26 205.00 C 31.90 31.90 31.90 30.23 -6.75 57 15 120 +15
30DEC26 210.00 C 0.00 0.00 0.00 28.74 -6.43 57 0 96 0
30DEC26 215.00 C 0.00 0.00 0.00 27.24 -6.22 57 0 90 0
30DEC26 220.00 C 0.00 0.00 0.00 25.93 -5.91 57 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 24.72 -5.58 58 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 23.74 -5.10 58 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 22.34 -5.15 58 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 21.16 -5.00 58 0 1,635 0
30DEC26 245.00 C 0.00 0.00 0.00 20.01 -4.93 58 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 19.06 -4.46 58 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 18.22 -3.97 58 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 17.29 -4.18 58 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 16.43 -3.97 58 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 15.65 -3.73 58 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 14.87 -3.55 58 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 14.20 -3.30 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 13.53 -3.10 58 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 12.88 -2.47 58 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 12.28 -2.31 59 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 11.66 -2.21 59 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 10.52 -2.01 58 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 9.21 -2.12 58 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 8.31 -1.94 58 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 7.51 -1.76 58 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 6.78 -1.62 58 0 202 0
30MAR27 172.50 C 0.00 0.00 0.00 48.01 - 57 0 0 -
30MAR27 175.00 C 0.00 0.00 0.00 47.11 -7.40 57 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 46.26 -8.24 57 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 45.83 -7.52 58 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 44.83 -7.39 58 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 43.84 -7.28 58 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 42.88 -6.68 58 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 41.59 -6.96 57 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 41.02 -6.56 58 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 40.12 -6.54 58 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 39.25 -6.32 58 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 38.41 -6.34 58 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 36.14 -6.48 57 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 34.64 -6.59 57 0 160 0
30MAR27 215.00 C 0.00 0.00 0.00 33.15 -6.39 57 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 31.71 -6.22 57 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 30.35 -6.05 57 0 30 0
30MAR27 230.00 C 0.00 0.00 0.00 29.09 -5.84 57 0 60 0
30MAR27 235.00 C 0.00 0.00 0.00 27.88 -5.61 57 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 26.72 -5.29 57 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 26.09 -4.82 58 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 24.57 -4.90 57 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 24.01 -4.42 58 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 23.04 -4.09 58 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 22.08 -4.08 58 0 0 0
TOTAL CALL 5,309 87,754 +2,596
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 183 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 177 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 171 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 164 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 158 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 152 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 146 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 141 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 135 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 130 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 124 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 119 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 114 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 109 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 104 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 100 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 95 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 90 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 86 0 376 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 82 0 369 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 77 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 65 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 61 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.02 +0.01 61 0 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.04 +0.03 61 0 1,021 0
30MAR26 152.50 P 0.00 0.00 0.00 0.07 +0.06 61 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 0.12 +0.11 61 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.20 +0.18 61 0 299 0
30MAR26 160.00 P 0.70 0.70 0.70 0.33 +0.29 61 80 240 +80
30MAR26 162.50 P 0.00 0.00 0.00 0.50 +0.43 61 0 504 0
30MAR26 165.00 P 0.85 1.30 0.80 0.76 +0.64 61 386 501 +173
30MAR26 167.50 P 1.01 1.78 1.01 1.10 +0.91 61 271 533 +81
30MAR26 170.00 P 1.17 2.16 1.12 1.54 +1.24 61 387 547 +164
30MAR26 172.50 P 1.50 2.70 1.35 2.10 +1.65 62 269 395 +110
30MAR26 175.00 P 2.21 3.60 2.21 2.80 +2.13 62 154 1,581 -52
30MAR26 177.50 P 2.79 3.70 2.79 3.64 +2.67 62 126 648 -26
30MAR26 180.00 P 3.50 5.70 3.20 4.66 +3.31 62 309 1,043 -75
30MAR26 182.50 P 5.70 5.70 5.70 5.85 +4.01 62 2 2,941 +2
30MAR26 185.00 P 5.90 8.10 5.90 7.19 +4.72 63 61 1,362 -16
30MAR26 187.50 P 6.26 10.00 6.02 8.69 +5.55 63 103 715 -5
30MAR26 190.00 P 8.00 11.47 7.92 10.03 +6.00 61 25 1,191 -12
30MAR26 192.50 P 0.00 0.00 0.00 11.79 +6.78 61 0 1,227 0
30MAR26 195.00 P 9.20 14.00 9.20 13.68 +7.42 61 105 1,186 +5
30MAR26 197.50 P 13.50 16.00 13.50 15.67 +8.09 61 124 428 -103
30MAR26 200.00 P 15.50 19.00 15.50 17.74 +8.63 61 40 2,157 -8
30MAR26 205.00 P 24.30 24.30 24.30 22.18 +9.71 61 1 1,140 -1
30MAR26 210.00 P 25.30 27.20 25.30 26.83 +10.46 61 20 1,320 -20
30MAR26 215.00 P 32.30 34.50 32.30 31.65 +11.01 61 4 1,808 -4
30MAR26 220.00 P 37.80 37.80 37.80 37.47 +12.29 95 46 534 -46
30MAR26 225.00 P 41.70 45.00 41.70 41.51 +11.58 61 30 1,196 -41
30MAR26 230.00 P 43.80 47.80 42.70 47.90 +13.12 122 46 859 -119
30MAR26 235.00 P 48.50 52.90 48.50 53.05 +13.21 133 2 986 -113
30MAR26 240.00 P 56.00 59.40 56.00 58.05 +13.13 142 12 748 -159
30MAR26 245.00 P 0.00 0.00 0.00 61.50 +11.80 0 0 929 -44
30MAR26 250.00 P 68.00 70.00 68.00 68.37 +13.11 164 11 362 -264
30MAR26 255.00 P 73.00 73.00 73.00 73.65 +13.36 177 2 322 -349
30MAR26 260.00 P 77.00 77.00 77.00 76.83 +11.49 130 1 400 -372
30MAR26 265.00 P 0.00 0.00 0.00 81.69 +11.63 127 0 151 -275
30MAR26 270.00 P 88.94 88.94 86.95 86.95 +11.56 148 10 173 -137
30MAR26 275.00 P 0.00 0.00 0.00 91.68 +11.53 136 0 99 -11
30MAR26 280.00 P 0.00 0.00 0.00 97.18 +11.90 170 0 230 0
30MAR26 285.00 P 0.00 0.00 0.00 103.09 +12.76 205 0 30 0
30MAR26 290.00 P 0.00 0.00 0.00 107.18 +11.89 181 0 57 0
30MAR26 295.00 P 0.00 0.00 0.00 112.22 +11.94 188 0 30 0
30MAR26 300.00 P 0.00 0.00 0.00 117.18 +11.92 191 0 0 -1
30MAR26 310.00 P 0.00 0.00 0.00 127.18 +12.48 201 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 137.17 +12.47 210 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 146.81 +12.11 198 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 157.00 +12.30 220 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 167.58 +12.88 256 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 177.17 +12.47 246 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 187.20 +12.50 255 0 0 0
29APR26 170.00 P 5.60 8.00 5.60 6.88 +3.36 56 193 710 +108
29APR26 172.50 P 7.15 8.10 7.15 7.86 +3.70 56 148 355 -16
29APR26 175.00 P 7.82 10.00 7.82 8.92 +4.08 56 118 471 +1
29APR26 177.50 P 9.79 9.93 9.79 10.01 +4.42 56 106 153 -53
29APR26 180.00 P 9.34 12.03 9.34 11.27 +4.83 56 151 847 +26
29APR26 182.50 P 11.00 12.39 11.00 12.53 +5.23 57 46 279 +43
29APR26 185.00 P 13.00 14.76 12.00 13.91 +5.63 57 62 862 +35
29APR26 187.50 P 13.82 15.27 12.65 15.21 +5.93 56 25 356 -9
29APR26 190.00 P 15.96 15.96 14.00 16.65 +6.30 56 39 585 0
29APR26 192.50 P 15.96 15.96 15.96 18.21 +6.69 56 20 284 0
29APR26 195.00 P 0.00 0.00 0.00 20.16 +7.39 58 0 176 0
29APR26 197.50 P 17.98 17.98 17.98 21.23 +7.15 55 11 172 +11
29APR26 200.00 P 19.66 19.66 19.66 23.03 +7.20 55 17 482 0
29APR26 205.00 P 24.00 26.70 24.00 26.68 +8.26 55 40 761 -40
29APR26 210.00 P 0.00 0.00 0.00 31.50 +9.65 60 0 236 0
29APR26 215.00 P 0.00 0.00 0.00 35.74 +10.08 61 0 780 0
29APR26 220.00 P 0.00 0.00 0.00 39.92 +10.66 61 0 447 0
29APR26 225.00 P 0.00 0.00 0.00 44.52 +12.06 63 0 429 0
29APR26 230.00 P 0.00 0.00 0.00 49.30 +11.11 66 0 319 0
29APR26 235.00 P 0.00 0.00 0.00 53.12 +11.01 61 0 560 0
29APR26 240.00 P 0.00 0.00 0.00 58.86 +11.90 71 0 356 0
29APR26 245.00 P 0.00 0.00 0.00 62.54 +11.25 62 0 244 0
29APR26 250.00 P 66.90 66.90 66.90 68.37 +12.33 74 8 120 0
29APR26 255.00 P 0.00 0.00 0.00 73.65 +13.01 80 0 60 0
29APR26 260.00 P 79.53 79.53 79.53 77.56 +12.22 72 10 146 0
29APR26 265.00 P 0.00 0.00 0.00 83.58 +13.52 86 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 87.12 +11.73 72 0 75 0
29APR26 275.00 P 0.00 0.00 0.00 92.70 +12.08 82 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 97.24 +11.96 79 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 103.09 +12.76 92 0 0 -30
29APR26 290.00 P 0.00 0.00 0.00 107.73 +12.44 91 0 0 -60
29APR26 295.00 P 0.00 0.00 0.00 113.39 +13.11 101 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 118.36 +13.10 103 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 128.35 +13.53 108 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 137.69 +12.99 105 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 146.82 +12.12 94 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 158.35 +13.65 122 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 167.58 +12.88 116 0 0 0
28MAY26 150.00 P 5.51 5.51 5.51 4.61 +1.96 58 4 34 +4
28MAY26 152.50 P 6.00 6.00 6.00 5.27 +2.22 58 3 9 +3
28MAY26 155.00 P 0.00 0.00 0.00 5.97 +2.46 58 0 4 0
28MAY26 157.50 P 0.00 0.00 0.00 6.68 +2.65 58 0 12 0
28MAY26 160.00 P 0.00 0.00 0.00 7.50 +2.94 58 0 77 0
28MAY26 162.50 P 7.72 8.94 7.72 8.39 +3.08 58 46 56 +30
28MAY26 165.00 P 8.93 9.43 8.93 9.28 +3.26 58 33 33 +2
28MAY26 167.50 P 0.00 0.00 0.00 10.26 +3.54 58 0 20 0
28MAY26 170.00 P 10.98 12.25 10.30 11.34 +3.86 58 90 108 +48
28MAY26 172.50 P 0.00 0.00 0.00 12.43 +4.11 58 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 13.54 +4.39 58 0 35 0
28MAY26 177.50 P 0.00 0.00 0.00 14.82 +4.79 58 0 18 0
28MAY26 180.00 P 0.00 0.00 0.00 16.11 +5.11 59 0 20 0
28MAY26 182.50 P 16.66 17.00 16.66 17.40 +5.30 59 41 45 +40
28MAY26 185.00 P 19.04 19.04 19.04 18.80 +5.75 59 1 74 0
28MAY26 187.50 P 0.00 0.00 0.00 20.19 +6.02 58 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 21.17 +5.83 57 0 170 0
28MAY26 192.50 P 0.00 0.00 0.00 23.30 +6.72 59 0 15 0
28MAY26 195.00 P 0.00 0.00 0.00 24.98 +7.11 59 0 18 0
28MAY26 197.50 P 0.00 0.00 0.00 26.67 +7.33 60 0 37 0
28MAY26 200.00 P 26.50 26.50 26.50 28.36 +7.78 60 6 168 0
28MAY26 205.00 P 29.54 32.36 29.54 31.07 +7.37 57 6 92 -6
28MAY26 210.00 P 0.00 0.00 0.00 35.68 +8.76 61 0 530 0
28MAY26 215.00 P 0.00 0.00 0.00 39.59 +9.11 61 0 16 0
28MAY26 220.00 P 0.00 0.00 0.00 42.75 +8.04 58 0 105 0
28MAY26 225.00 P 44.10 44.10 44.10 47.84 +9.91 63 2 130 0
28MAY26 230.00 P 0.00 0.00 0.00 51.66 +10.72 61 0 127 0
28MAY26 235.00 P 0.00 0.00 0.00 56.13 +10.51 62 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 60.16 +10.35 61 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 64.95 +10.95 63 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 69.48 +10.79 63 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 75.05 +12.35 69 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 79.36 +12.21 68 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 84.24 +12.48 70 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 88.45 +12.14 67 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 93.57 +12.85 70 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 98.34 +12.54 71 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 103.15 +12.82 72 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 108.44 +13.15 76 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 113.39 +13.11 78 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 118.36 +13.10 80 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 128.39 +13.57 84 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 137.89 +13.18 83 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 147.65 +12.95 85 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 158.35 +13.65 94 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.46 +0.63 57 0 343 0
29JUN26 122.50 P 0.00 0.00 0.00 1.73 +0.76 57 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 2.03 +0.85 57 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 2.33 +0.94 57 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 2.72 +1.11 57 0 201 0
29JUN26 132.50 P 0.00 0.00 0.00 3.13 +1.23 57 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 3.54 +1.34 57 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 4.03 +1.53 57 0 76 0
29JUN26 140.00 P 5.10 5.10 5.10 4.58 +1.68 57 3 186 +3
29JUN26 142.50 P 6.00 6.00 6.00 5.13 +1.82 57 3 96 0
29JUN26 145.00 P 5.40 6.30 5.40 5.72 +1.89 57 11 64 +3
29JUN26 147.50 P 6.00 6.00 6.00 6.42 +2.20 57 28 84 -4
29JUN26 150.00 P 6.35 7.95 5.50 7.34 +2.54 58 70 406 +10
29JUN26 152.50 P 8.15 8.15 8.15 8.07 +2.76 58 78 108 -2
29JUN26 155.00 P 8.50 8.50 8.50 8.66 +2.76 57 78 261 -78
29JUN26 157.50 P 0.00 0.00 0.00 9.52 +2.94 57 0 76 0
29JUN26 160.00 P 9.00 10.32 9.00 10.74 +3.46 58 51 486 +1
29JUN26 162.50 P 10.50 10.58 10.50 11.65 +3.67 58 9 215 +9
29JUN26 165.00 P 11.47 13.52 11.47 12.74 +3.97 58 142 269 +128
29JUN26 167.50 P 12.66 12.70 12.66 13.85 +4.21 58 35 140 +35
29JUN26 170.00 P 14.15 14.15 14.15 14.95 +4.11 59 15 103 +15
29JUN26 172.50 P 14.61 14.61 14.61 16.06 +4.51 59 15 45 +15
29JUN26 175.00 P 0.00 0.00 0.00 17.34 +5.33 59 0 76 0
29JUN26 177.50 P 16.63 16.63 16.63 18.58 +5.19 59 15 118 +15
29JUN26 180.00 P 18.87 18.87 17.85 19.84 +5.27 59 90 206 +30
29JUN26 182.50 P 19.12 19.55 19.12 21.16 +5.49 59 30 545 0
29JUN26 185.00 P 20.53 22.30 20.43 22.56 +5.75 59 50 184 -29
29JUN26 187.50 P 0.00 0.00 0.00 23.94 +5.93 58 0 67 0
29JUN26 190.00 P 23.22 23.22 23.22 25.01 +5.76 57 15 209 -15
29JUN26 192.50 P 0.00 0.00 0.00 27.27 +6.73 59 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 28.26 +6.60 58 0 4,357 0
29JUN26 197.50 P 0.00 0.00 0.00 30.52 +7.26 60 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 31.31 +6.63 57 0 5,823 0
29JUN26 205.00 P 0.00 0.00 0.00 34.62 +7.04 57 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 38.34 +7.58 58 0 641 0
29JUN26 215.00 P 0.00 0.00 0.00 42.48 +8.21 59 0 262 0
29JUN26 220.00 P 0.00 0.00 0.00 46.11 +7.75 59 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 49.96 +9.37 59 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 54.82 +9.68 61 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 58.65 +9.56 61 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 62.55 +9.50 60 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 65.88 +8.80 57 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 71.14 +10.23 60 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 76.63 +11.38 64 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 81.35 +11.31 66 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 85.74 +11.36 65 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 89.33 +10.31 61 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 94.70 +11.73 65 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 99.38 +11.23 65 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 103.57 +11.11 63 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 108.59 +11.43 65 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 113.39 +11.66 66 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 118.72 +12.23 69 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 128.39 +12.91 71 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 137.89 +12.78 70 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 147.78 +12.91 73 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 158.35 +13.63 79 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 167.58 +12.87 77 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 177.81 +13.11 81 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 187.72 +13.02 83 0 0 0
29SEP26 150.00 P 11.60 14.00 11.60 13.51 +3.35 58 94 1,360 +92
29SEP26 152.50 P 12.50 15.00 12.50 15.03 +4.04 59 27 205 +27
29SEP26 155.00 P 13.55 16.00 13.55 15.08 +3.17 57 27 269 +8
29SEP26 157.50 P 14.50 17.00 14.50 16.75 +3.96 58 31 160 +31
29SEP26 160.00 P 0.00 0.00 0.00 17.94 +4.09 59 0 400 0
29SEP26 162.50 P 0.00 0.00 0.00 19.04 +4.18 59 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 20.11 +4.37 58 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 21.28 +4.62 59 0 124 0
29SEP26 170.00 P 21.32 22.50 21.32 22.49 +4.69 58 58 318 +58
29SEP26 172.50 P 0.00 0.00 0.00 23.75 +4.52 58 0 24 0
29SEP26 175.00 P 25.53 25.91 25.53 25.03 +5.13 58 400 700 -400
29SEP26 177.50 P 0.00 0.00 0.00 26.37 +5.15 58 0 158 0
29SEP26 180.00 P 27.27 27.44 27.00 27.73 +5.33 58 510 420 -215
29SEP26 182.50 P 28.13 29.23 28.13 29.34 +5.70 59 51 110 0
29SEP26 185.00 P 0.00 0.00 0.00 30.81 +5.90 59 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 32.33 +6.12 59 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 33.51 +5.96 58 0 655 0
29SEP26 192.50 P 0.00 0.00 0.00 35.40 +6.48 59 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 37.12 +6.80 59 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 38.72 +6.97 60 0 470 0
29SEP26 200.00 P 38.80 38.80 38.80 40.24 +7.02 59 2 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 43.63 +7.36 59 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 46.90 +7.48 59 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 50.76 +7.91 60 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 54.38 +7.83 60 0 61 0
29SEP26 225.00 P 0.00 0.00 0.00 57.83 +8.04 60 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 61.34 +7.98 59 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 65.82 +8.47 60 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 69.74 +8.59 61 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 73.93 +8.90 61 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 77.34 +8.48 60 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 81.95 +9.45 61 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 85.81 +8.87 60 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 90.80 +10.12 62 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 94.54 +9.75 61 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 99.00 +9.78 61 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 103.96 +9.76 62 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 108.21 +10.59 62 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 112.57 +10.60 62 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 117.26 +10.77 63 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 122.24 +11.23 64 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 130.89 +10.73 63 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 140.17 +11.14 63 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 149.22 +11.30 62 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 158.70 +11.49 62 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 168.88 +12.29 65 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 26.67 +4.70 58 0 479 0
30DEC26 170.00 P 0.00 0.00 0.00 27.96 +4.25 58 0 350 0
30DEC26 172.50 P 0.00 0.00 0.00 29.26 +4.93 58 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 30.60 +4.85 58 0 120 0
30DEC26 177.50 P 0.00 0.00 0.00 31.97 +5.08 58 0 60 0
30DEC26 180.00 P 29.40 33.60 29.40 33.36 +5.21 58 2 593 +1
30DEC26 182.50 P 33.48 33.56 33.48 34.78 +5.35 58 20 160 +20
30DEC26 185.00 P 34.81 34.94 34.26 36.51 +5.76 58 270 385 0
30DEC26 187.50 P 0.00 0.00 0.00 37.98 +5.88 58 0 60 0
30DEC26 190.00 P 37.63 37.63 37.63 39.51 +6.04 58 50 736 0
30DEC26 192.50 P 0.00 0.00 0.00 41.06 +6.19 58 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 42.62 +6.32 58 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 44.19 +6.43 58 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 45.71 +6.46 58 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 48.75 +6.45 58 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 52.81 +7.36 59 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 56.17 +7.39 59 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 59.68 +7.18 59 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 63.33 +7.69 59 0 25 0
30DEC26 230.00 P 0.00 0.00 0.00 66.99 +7.53 59 0 191 0
30DEC26 235.00 P 0.00 0.00 0.00 71.14 +8.53 59 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 74.94 +8.49 59 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 78.59 +8.44 59 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 82.08 +8.12 59 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 87.05 +9.11 60 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 90.92 +8.86 60 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 94.40 +8.90 59 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 99.10 +9.13 60 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 102.93 +9.21 59 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 107.47 +9.14 60 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 111.71 +9.18 60 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 116.25 +9.51 60 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 119.70 +9.32 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 124.26 +9.52 59 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 133.01 +9.34 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 142.81 +10.62 60 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 152.57 +11.48 62 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 161.51 +11.38 61 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 171.30 +12.05 63 0 6 0
30MAR27 172.50 P 0.00 0.00 0.00 33.12 - 57 0 0 -
30MAR27 175.00 P 0.00 0.00 0.00 34.48 +4.72 57 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 35.95 +4.93 57 0 45 0
30MAR27 180.00 P 0.00 0.00 0.00 37.37 +5.05 57 0 45 0
30MAR27 182.50 P 0.00 0.00 0.00 38.82 +5.17 57 0 37 0
30MAR27 185.00 P 0.00 0.00 0.00 40.29 +5.29 57 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 41.79 +5.40 57 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 43.61 +5.82 57 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 44.72 +5.50 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 46.29 +5.62 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 48.34 +6.19 57 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 49.92 +6.27 57 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 53.29 +6.57 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 56.64 +6.76 57 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 60.10 +6.66 57 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 63.69 +6.53 57 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 66.74 +6.87 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 71.01 +7.66 58 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 74.14 +7.22 57 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 78.50 +7.98 58 0 5 0
30MAR27 245.00 P 0.00 0.00 0.00 81.79 +7.22 57 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 86.28 +8.32 58 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 89.65 +7.89 57 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 93.79 +8.18 57 0 5 0
30MAR27 265.00 P 0.00 0.00 0.00 98.31 +8.79 58 0 30 0
TOTAL PUT 6,133 96,425 -1,743
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 40.24
30MAR26 19.00 C 0.00 0.00 0.00 21.25 -1.10 160 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.75 -0.98 150 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.25 -0.98 134 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.25 -0.98 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.25 -0.99 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.25 -0.99 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.25 -0.99 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.25 -1.09 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.33 -1.01 164 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.28 -1.10 129 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.34 -0.89 142 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.25 -0.99 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.32 -1.06 113 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.26 -0.99 71 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.26 -1.08 63 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 7.26 -1.08 54 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 6.26 -0.98 46 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 5.26 -0.98 38 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.26 -0.99 30 0 670 0
30MAR26 37.00 C 0.00 0.00 0.00 3.27 -0.98 29 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 2.30 -0.96 27 0 138 0
30MAR26 39.00 C 0.00 0.00 0.00 1.47 -0.83 30 0 131 0
30MAR26 40.00 C 0.84 0.84 0.64 0.77 -0.72 28 52 401 +6
30MAR26 41.00 C 0.45 0.45 0.26 0.33 -0.46 28 26 509 +12
30MAR26 42.00 C 0.10 0.10 0.09 0.10 -0.25 27 61 400 0
30MAR26 43.00 C 0.00 0.00 0.00 0.03 -0.10 28 0 1,018 0
30MAR26 44.00 C 0.03 0.03 0.03 0.01 -0.03 29 1 1,028 -1
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 719 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 347 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 262 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 424 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 357 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 758 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 134 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.32 -1.06 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.32 -0.99 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.33 -1.01 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.32 -1.02 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.35 -0.97 25 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.39 -0.95 26 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.46 -1.07 26 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.59 -0.85 26 0 0 0
29APR26 38.00 C 2.76 2.76 2.76 2.80 -0.76 26 16 29 -8
29APR26 39.00 C 1.97 1.97 1.95 2.12 -0.64 26 32 596 +15
29APR26 40.00 C 1.36 1.37 1.36 1.52 -0.50 26 30 746 -30
29APR26 41.00 C 1.03 1.03 0.87 1.09 -0.36 27 141 789 +45
29APR26 42.00 C 0.70 0.70 0.70 0.69 -0.29 26 30 760 -26
29APR26 43.00 C 0.38 0.38 0.38 0.44 -0.21 26 1 696 0
29APR26 44.00 C 0.00 0.00 0.00 0.27 -0.14 26 0 674 0
29APR26 45.00 C 0.14 0.14 0.14 0.16 -0.09 26 7 304 -7
29APR26 46.00 C 0.00 0.00 0.00 0.09 -0.06 26 0 187 0
29APR26 47.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 412 0
29APR26 48.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 40 0
29APR26 49.00 C 0.03 0.03 0.01 0.01 -0.02 25 91 138 +60
29APR26 50.00 C 0.01 0.01 0.01 0.01 0.00 27 30 30 +16
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.39 -0.98 24 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.41 -0.97 25 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.44 -0.96 25 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.48 -0.94 24 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.57 -0.90 25 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.69 -0.86 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.88 -0.79 25 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 3.14 -0.71 25 0 0 0
28MAY26 39.00 C 2.20 2.20 2.20 2.41 -0.70 23 15 275 -15
28MAY26 40.00 C 1.63 1.63 1.63 1.87 -0.51 24 2 385 -2
28MAY26 41.00 C 0.00 0.00 0.00 1.41 -0.42 24 0 523 0
28MAY26 42.00 C 0.00 0.00 0.00 1.04 -0.33 24 0 778 0
28MAY26 43.00 C 0.00 0.00 0.00 0.75 -0.25 24 0 676 0
28MAY26 44.00 C 0.00 0.00 0.00 0.53 -0.19 24 3 557 0
28MAY26 45.00 C 0.00 0.00 0.00 0.36 -0.14 24 0 419 0
28MAY26 46.00 C 0.00 0.00 0.00 0.24 -0.10 24 0 227 0
28MAY26 47.00 C 0.00 0.00 0.00 0.17 -0.07 25 0 426 0
28MAY26 48.00 C 0.00 0.00 0.00 0.11 -0.04 25 0 137 0
28MAY26 49.00 C 0.00 0.00 0.00 0.07 -0.03 25 3 183 0
28MAY26 50.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 210 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 16.41 -0.98 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.41 -0.99 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.42 -0.99 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.43 -0.98 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.44 -0.98 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.45 -0.98 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.46 -0.98 24 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.49 -0.96 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.52 -0.95 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.58 -0.93 24 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.66 -0.90 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.79 -0.85 24 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.96 -0.80 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.20 -0.73 24 0 47 0
29JUN26 38.00 C 3.03 3.03 3.03 3.50 -0.65 24 15 30 +15
29JUN26 39.00 C 2.37 2.37 2.36 2.79 -0.66 23 30 111 +30
29JUN26 40.00 C 0.00 0.00 0.00 2.25 -0.48 23 0 247 0
29JUN26 41.00 C 0.00 0.00 0.00 1.80 -0.40 24 0 510 0
29JUN26 42.00 C 0.00 0.00 0.00 1.41 -0.33 24 0 473 0
29JUN26 43.00 C 0.00 0.00 0.00 1.09 -0.26 24 0 327 0
29JUN26 44.00 C 0.00 0.00 0.00 0.83 -0.21 24 0 386 0
29JUN26 45.00 C 0.47 0.47 0.47 0.62 -0.16 24 18 382 -18
29JUN26 46.00 C 0.00 0.00 0.00 0.46 -0.12 24 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 0.34 -0.08 24 0 725 0
29JUN26 48.00 C 0.00 0.00 0.00 0.24 -0.07 24 0 225 0
29JUN26 49.00 C 0.00 0.00 0.00 0.18 -0.04 24 0 252 0
29JUN26 50.00 C 0.00 0.00 0.00 0.12 -0.04 24 0 30 0
29JUN26 52.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 0.00 25 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.42 -0.99 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.43 -0.98 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.44 -0.98 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.45 -0.98 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.48 -0.96 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.51 -0.95 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.57 -0.92 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.65 -0.89 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.78 -0.84 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.95 -0.78 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.18 -0.71 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.47 -0.64 24 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.82 -0.57 24 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.24 -0.50 24 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.74 -0.42 24 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.29 -0.36 24 0 132 0
29SEP26 42.00 C 0.00 0.00 0.00 1.90 -0.30 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.58 -0.23 24 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.30 -0.19 24 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.05 -0.16 24 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.86 -0.12 24 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 0.69 -0.10 24 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.56 -0.07 24 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.45 -0.05 24 0 0 0
29SEP26 50.00 C 0.38 0.38 0.38 0.36 -0.04 24 6 6 +6
29SEP26 52.50 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.45 -0.97 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.48 -0.96 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.52 -0.94 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.59 -0.91 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.70 -0.86 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.84 -0.81 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.03 -0.75 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.28 -0.68 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.58 -0.62 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.94 -0.55 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.36 -0.48 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.82 -0.43 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.36 -0.35 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.92 -0.32 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.55 -0.26 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.21 -0.22 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.91 -0.18 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.64 -0.15 24 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.41 -0.12 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.20 -0.10 24 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.03 -0.07 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.87 -0.06 24 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.74 -0.05 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.48 -0.02 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.90 -0.80 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.12 -0.73 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.38 -0.67 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.69 -0.61 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.06 -0.54 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.46 -0.49 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.92 -0.42 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.40 -0.40 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.96 -0.31 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.52 -0.30 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.15 -0.23 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.78 -0.23 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.47 -0.17 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.18 -0.16 24 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 1.93 -0.11 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.70 -0.10 24 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.48 -0.08 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.31 -0.05 24 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.13 -0.06 24 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.80 -0.03 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.57 0.00 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
TOTAL CALL 610 23,177 +98
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 206 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 181 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 168 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 157 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 145 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 135 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 124 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 115 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 105 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 653 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 621 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 173 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 258 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 433 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 244 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 749 0
30MAR26 38.00 P 0.07 0.07 0.07 0.05 +0.04 28 150 528 +150
30MAR26 39.00 P 0.19 0.19 0.19 0.18 +0.12 28 2 518 -2
30MAR26 40.00 P 0.41 0.60 0.41 0.48 +0.29 27 98 753 -77
30MAR26 41.00 P 0.67 1.30 0.67 1.03 +0.50 26 20 849 -20
30MAR26 42.00 P 1.67 1.99 1.67 1.79 +0.73 21 33 724 -3
30MAR26 43.00 P 0.00 0.00 0.00 2.78 +0.96 28 0 146 0
30MAR26 44.00 P 4.00 4.00 4.00 3.76 +0.96 0 2 73 +2
30MAR26 45.00 P 0.00 0.00 0.00 4.76 +0.98 0 0 15 -41
30MAR26 46.00 P 0.00 0.00 0.00 5.76 +0.98 0 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 6.76 +0.98 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.76 +0.98 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.76 +0.98 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.76 +0.98 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 12.26 +0.98 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.76 +0.98 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.26 +0.98 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.76 +0.98 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 74 0
29APR26 35.00 P 0.12 0.12 0.12 0.06 +0.04 26 20 115 +20
29APR26 36.00 P 0.18 0.18 0.18 0.14 +0.08 26 15 203 0
29APR26 37.00 P 0.39 0.39 0.39 0.26 +0.14 26 35 382 -15
29APR26 38.00 P 0.42 0.60 0.42 0.48 +0.24 26 179 762 +76
29APR26 39.00 P 0.71 0.92 0.70 0.79 +0.34 26 43 580 +6
29APR26 40.00 P 0.76 1.36 0.76 1.19 +0.44 26 51 911 -25
29APR26 41.00 P 1.73 1.93 1.69 1.73 +0.57 26 160 1,141 -8
29APR26 42.00 P 0.00 0.00 0.00 2.40 +0.69 26 0 684 0
29APR26 43.00 P 0.00 0.00 0.00 3.12 +0.75 26 0 752 0
29APR26 44.00 P 0.00 0.00 0.00 3.96 +0.86 26 0 785 0
29APR26 45.00 P 0.00 0.00 0.00 4.85 +0.91 26 0 207 0
29APR26 46.00 P 0.00 0.00 0.00 5.79 +0.94 26 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 6.96 +1.16 38 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.85 +1.07 37 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.76 +0.98 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.76 +0.98 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 12.26 +0.98 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.76 +0.98 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 17.26 +0.98 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 19.76 +0.98 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.05 +0.03 25 0 100 0
28MAY26 34.00 P 0.15 0.17 0.15 0.09 +0.05 25 93 153 +78
28MAY26 35.00 P 0.23 0.23 0.23 0.17 +0.09 25 30 263 -15
28MAY26 36.00 P 0.36 0.39 0.35 0.29 +0.13 25 94 309 +43
28MAY26 37.00 P 0.51 0.62 0.51 0.48 +0.20 25 52 305 +22
28MAY26 38.00 P 0.79 0.85 0.79 0.75 +0.29 25 25 380 -10
28MAY26 39.00 P 0.00 0.00 0.00 1.11 +0.38 25 0 377 0
28MAY26 40.00 P 1.57 1.57 1.57 1.56 +0.48 25 15 501 -10
28MAY26 41.00 P 2.38 2.38 2.38 2.10 +0.58 25 15 452 0
28MAY26 42.00 P 0.00 0.00 0.00 2.74 +0.67 26 0 281 0
28MAY26 43.00 P 0.00 0.00 0.00 3.37 +0.66 25 0 461 0
28MAY26 44.00 P 0.00 0.00 0.00 4.15 +0.80 25 0 240 0
28MAY26 45.00 P 5.90 5.90 5.90 4.99 +0.86 25 15 45 0
28MAY26 46.00 P 0.00 0.00 0.00 5.88 +0.90 25 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.96 +1.08 30 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 8.01 +0.99 34 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.76 +0.74 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.76 +0.77 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 12.26 +0.98 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 14.76 +0.98 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.26 +0.98 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.76 +0.98 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 340 0
29JUN26 31.00 P 0.10 0.10 0.10 0.03 +0.02 24 16 178 -16
29JUN26 32.00 P 0.00 0.00 0.00 0.06 +0.03 24 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.12 +0.06 25 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.20 +0.10 25 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.32 +0.14 25 0 575 0
29JUN26 36.00 P 0.64 0.64 0.64 0.50 +0.20 25 1 290 0
29JUN26 37.00 P 0.00 0.00 0.00 0.73 +0.27 25 0 243 0
29JUN26 38.00 P 1.18 1.18 1.18 1.04 +0.35 25 5 566 -5
29JUN26 39.00 P 1.69 1.71 1.69 1.42 +0.43 25 35 279 +25
29JUN26 40.00 P 1.97 2.24 1.97 1.88 +0.51 25 124 440 +77
29JUN26 41.00 P 0.00 0.00 0.00 2.43 +0.60 25 0 478 0
29JUN26 42.00 P 0.00 0.00 0.00 3.05 +0.67 25 0 437 0
29JUN26 43.00 P 0.00 0.00 0.00 3.64 +0.64 24 0 199 0
29JUN26 44.00 P 0.00 0.00 0.00 4.38 +0.79 24 0 165 0
29JUN26 45.00 P 0.00 0.00 0.00 5.17 +0.83 24 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 6.02 +0.88 24 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 6.96 +0.96 26 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.01 +0.99 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.79 +0.77 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.76 +0.77 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.26 +0.98 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.76 +0.98 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.26 +0.98 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.76 +0.98 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 +0.03 24 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 +0.05 24 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.16 +0.07 24 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.25 +0.11 24 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.37 +0.15 24 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.53 +0.20 24 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.73 +0.25 24 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.97 +0.30 24 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.29 +0.38 24 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 1.65 +0.44 24 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.07 +0.50 24 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.54 +0.56 24 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 3.08 +0.64 24 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.67 +0.68 24 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 4.31 +0.73 24 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.01 +0.79 24 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.74 +0.82 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.51 +0.85 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.33 +0.89 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.18 +0.91 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.05 +0.93 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.95 +0.95 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.86 +0.96 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.21 +0.98 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.63 +0.99 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.07 +0.98 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.54 +0.99 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.16 +0.07 24 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.24 +0.10 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.34 +0.13 24 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.48 +0.18 24 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.65 +0.22 24 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.85 +0.26 24 0 103 0
30DEC26 34.00 P 0.00 0.00 0.00 1.10 +0.32 24 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.40 +0.38 24 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.73 +0.43 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.12 +0.49 24 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.56 +0.55 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.04 +0.59 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.58 +0.66 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.15 +0.69 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.78 +0.75 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.45 +0.79 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.16 +0.83 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.90 +0.86 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.68 +0.88 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.48 +0.91 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.32 +0.92 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.18 +0.95 24 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.06 +0.95 24 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.34 +0.97 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.70 +0.98 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.11 +0.98 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.56 +0.99 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.90 +0.27 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.14 +0.32 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.42 +0.37 24 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 1.74 +0.43 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.10 +0.48 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.50 +0.52 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.96 +0.59 24 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.43 +0.61 24 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.98 +0.69 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.54 +0.71 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.17 +0.78 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.81 +0.79 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.51 +0.85 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.22 +0.85 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.98 +0.90 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.76 +0.91 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.56 +0.93 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.40 +0.95 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.25 +0.95 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.48 +0.98 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.79 +0.99 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.17 +1.00 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.60 +1.01 25 0 0 0
TOTAL PUT 1,328 26,918 +252
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$ 161.90
30MAR26 147.50 C 0.00 0.00 0.00 14.96 -6.80 51 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 12.78 -6.60 51 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 10.72 -6.34 51 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 8.83 -6.00 51 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 6.92 -5.80 48 0 0 0
30MAR26 160.00 C 4.75 4.75 4.75 5.47 -5.27 49 16 16 +16
30MAR26 162.50 C 4.20 4.20 4.20 4.23 -4.70 50 10 10 +10
30MAR26 165.00 C 3.10 3.10 3.10 3.20 -4.28 50 13 13 +13
30MAR26 167.50 C 2.84 2.84 2.03 2.37 -3.63 50 71 61 +44
30MAR26 170.00 C 2.09 2.09 1.48 1.73 -2.95 51 41 486 -15
30MAR26 172.50 C 1.05 1.05 1.05 1.28 -2.38 52 15 51 0
30MAR26 175.00 C 1.16 1.16 1.05 0.88 -1.91 52 29 128 -15
30MAR26 177.50 C 0.80 0.81 0.80 0.59 -1.49 51 17 437 -15
30MAR26 180.00 C 0.66 0.66 0.66 0.39 -1.12 52 15 121 0
30MAR26 182.50 C 0.00 0.00 0.00 0.24 -0.84 51 0 118 0
30MAR26 185.00 C 0.00 0.00 0.00 0.15 -0.61 51 0 102 0
30MAR26 187.50 C 0.00 0.00 0.00 0.09 -0.43 51 0 66 0
30MAR26 190.00 C 0.00 0.00 0.00 0.06 -0.28 52 0 202 0
30MAR26 192.50 C 0.00 0.00 0.00 0.03 -0.20 51 0 142 0
30MAR26 195.00 C 0.00 0.00 0.00 0.02 -0.13 51 0 74 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 -0.08 51 0 112 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 -0.05 54 0 80 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 136 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 65 0 67 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 70 0 170 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,265 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 80 0 178 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 85 0 77 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 90 0 240 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 94 0 115 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 99 0 133 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 103 0 117 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 107 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 18.28 -5.64 46 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 16.54 -5.39 46 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 14.90 -5.12 46 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 13.36 -4.85 46 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 11.57 -4.92 44 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 10.28 -4.59 44 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 9.10 -4.25 44 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 8.02 -4.17 44 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 7.04 -3.27 45 0 19 0
29APR26 170.00 C 0.00 0.00 0.00 6.15 -2.99 45 0 36 0
29APR26 172.50 C 0.00 0.00 0.00 5.35 -2.72 45 0 76 0
29APR26 175.00 C 4.95 4.95 4.95 4.63 -2.74 45 15 61 +15
29APR26 177.50 C 4.28 4.28 4.28 4.00 -2.49 45 15 34 +12
29APR26 180.00 C 3.71 3.71 3.20 3.43 -2.27 45 89 158 +89
29APR26 182.50 C 0.00 0.00 0.00 2.94 -2.06 45 0 55 0
29APR26 185.00 C 0.00 0.00 0.00 2.57 -1.75 45 0 42 0
29APR26 187.50 C 0.00 0.00 0.00 2.15 -1.58 45 0 90 0
29APR26 190.00 C 0.00 0.00 0.00 1.86 -1.32 46 0 46 0
29APR26 192.50 C 0.00 0.00 0.00 1.56 -1.17 46 0 31 0
29APR26 195.00 C 0.00 0.00 0.00 1.31 -0.95 46 0 45 0
29APR26 197.50 C 0.00 0.00 0.00 1.10 -0.82 46 0 186 0
29APR26 200.00 C 0.00 0.00 0.00 0.92 -0.70 46 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 0.63 -0.52 46 0 44 0
29APR26 210.00 C 0.00 0.00 0.00 0.43 -0.37 46 0 71 0
29APR26 215.00 C 0.00 0.00 0.00 0.29 -0.26 46 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 0.19 -0.19 45 0 61 0
29APR26 225.00 C 0.00 0.00 0.00 0.13 -0.12 46 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.08 -0.09 45 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.05 -0.06 45 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 21.11 -5.33 46 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 19.52 -5.13 46 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 18.01 -4.93 46 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 16.58 -4.72 46 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 14.77 -4.96 44 0 0 0
28MAY26 160.00 C 13.97 13.97 13.97 13.64 -4.60 45 15 15 +15
28MAY26 162.50 C 0.00 0.00 0.00 12.44 -4.39 45 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 11.32 -4.43 45 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 10.37 -3.95 45 0 7 0
28MAY26 170.00 C 0.00 0.00 0.00 9.41 -3.54 45 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 8.50 -3.57 45 0 30 0
28MAY26 175.00 C 7.87 7.87 7.87 7.70 -3.34 45 16 22 0
28MAY26 177.50 C 7.12 7.12 7.10 6.96 -3.06 45 31 6 -26
28MAY26 180.00 C 6.57 6.57 6.57 6.28 -2.86 45 15 30 +15
28MAY26 182.50 C 0.00 0.00 0.00 5.83 -2.52 46 0 15 0
28MAY26 185.00 C 0.00 0.00 0.00 5.24 -2.30 46 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 4.70 -2.18 46 0 75 0
28MAY26 190.00 C 0.00 0.00 0.00 4.21 -1.91 46 0 30 0
28MAY26 192.50 C 0.00 0.00 0.00 3.77 -1.75 46 0 46 0
28MAY26 195.00 C 0.00 0.00 0.00 3.36 -1.61 46 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 3.00 -1.47 46 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 2.67 -1.35 46 0 31 0
28MAY26 205.00 C 0.00 0.00 0.00 2.11 -1.12 46 0 60 0
28MAY26 210.00 C 0.00 0.00 0.00 1.65 -0.93 46 0 45 0
28MAY26 215.00 C 0.00 0.00 0.00 1.29 -0.75 46 0 30 0
28MAY26 220.00 C 0.00 0.00 0.00 1.00 -0.62 46 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 0.78 -0.49 46 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.60 -0.39 46 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 0.46 -0.31 46 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.35 -0.25 46 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.27 -0.19 46 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.20 -0.16 46 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.15 -0.12 46 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.12 -0.09 46 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.09 -0.07 46 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 23.53 -5.08 45 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 22.03 -4.89 45 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 20.59 -4.72 45 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 19.23 -4.53 45 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 17.69 -4.58 45 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 16.52 -4.33 45 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 15.33 -4.17 45 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 14.09 -4.23 44 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 13.06 -4.01 44 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 12.08 -3.88 44 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 11.18 -3.60 44 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 10.37 -3.41 45 0 0 0
29JUN26 177.50 C 9.71 9.71 9.71 9.49 -3.13 44 15 45 0
29JUN26 180.00 C 0.00 0.00 0.00 8.75 -3.13 44 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 8.31 -2.69 45 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 7.65 -2.67 45 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 7.03 -2.43 45 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 6.46 -2.15 45 0 45 0
29JUN26 192.50 C 0.00 0.00 0.00 5.93 -2.02 45 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 5.44 -1.88 45 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 4.98 -1.76 45 0 30 0
29JUN26 200.00 C 0.00 0.00 0.00 4.56 -1.64 45 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 3.81 -1.42 45 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 3.17 -1.23 45 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 2.63 -1.06 45 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 2.18 -0.90 45 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 1.80 -0.77 45 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 1.48 -0.66 45 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 1.22 -0.55 45 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 1.00 -0.47 45 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.82 -0.39 45 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.67 -0.33 45 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.55 -0.27 45 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.45 -0.22 45 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.36 -0.19 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 29.64 -4.95 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 28.28 -4.82 46 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 26.98 -4.69 46 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 25.72 -4.56 46 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 24.50 -4.44 46 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 23.34 -4.30 46 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 22.26 -4.14 46 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 21.14 -4.05 46 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 20.11 -4.17 46 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 19.05 -3.98 46 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 18.11 -3.97 46 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 17.20 -3.73 46 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 16.34 -3.70 46 0 400 0
29SEP26 180.00 C 0.00 0.00 0.00 15.57 -3.52 46 0 400 0
29SEP26 182.50 C 0.00 0.00 0.00 14.78 -3.41 46 0 530 0
29SEP26 185.00 C 0.00 0.00 0.00 14.02 -3.42 46 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 13.30 -3.21 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 12.61 -2.86 46 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 11.96 -2.75 46 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 11.33 -2.65 46 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 10.74 -2.54 46 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 10.17 -2.44 46 0 21 0
29SEP26 205.00 C 0.00 0.00 0.00 9.12 -2.25 46 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 8.17 -2.07 46 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 7.31 -1.91 46 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 6.54 -1.75 46 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 5.84 -1.60 46 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 5.22 -1.46 46 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 4.66 -1.33 46 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 4.15 -1.22 46 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 3.70 -1.12 46 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.30 -1.01 46 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 2.94 -0.92 46 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.62 -0.84 46 0 0 0
29SEP26 265.00 C 3.15 3.15 3.15 2.40 -0.69 46 15 15 +15
30DEC26 147.50 C 0.00 0.00 0.00 33.98 -5.04 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 32.70 -4.93 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 31.45 -4.84 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 30.25 -4.73 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 29.09 -4.62 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 27.96 -4.52 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 27.24 -4.05 46 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 25.82 -4.31 45 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 24.81 -4.21 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 23.83 -4.46 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 22.88 -4.36 45 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 21.97 -4.25 45 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 21.09 -4.18 45 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 20.25 -4.08 45 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 19.43 -3.99 45 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 18.64 -3.96 45 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 17.89 -3.82 45 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 17.16 -3.33 45 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 16.46 -3.23 45 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 15.79 -3.14 45 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 15.14 -3.05 45 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 14.52 -2.96 45 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 13.34 -2.80 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 12.26 -2.64 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 11.26 -2.48 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 10.34 -2.33 45 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 9.49 -2.19 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 8.72 -2.05 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 8.00 -1.92 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.34 -1.80 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 6.73 -1.69 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 6.18 -1.58 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 5.67 -1.47 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 5.20 -1.38 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 4.77 -1.29 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 37.58 -4.74 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 36.34 -4.65 45 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 35.15 -4.55 45 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 33.98 -4.46 45 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 32.86 -4.36 45 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 31.76 -4.26 45 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 30.91 -3.96 45 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 29.67 -4.07 45 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 28.67 -3.98 45 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 27.71 -4.37 45 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 26.77 -4.25 45 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 25.86 -4.16 45 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 24.98 -4.09 45 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 24.13 -4.00 45 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 23.31 -3.91 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 22.51 -3.83 45 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 21.74 -3.80 45 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 21.00 -3.19 45 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 20.28 -3.10 45 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 19.58 -3.03 45 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 18.91 -2.94 45 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 18.25 -2.88 45 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 17.02 -2.72 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 15.86 -2.58 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 14.78 -2.44 45 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 13.77 -2.31 45 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 12.83 -2.19 45 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 11.96 -2.06 45 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 11.14 -1.95 45 0 0 0
TOTAL CALL 453 10,058 +173
30MAR26 147.50 P 0.54 0.73 0.54 0.51 +0.36 52 134 134 +134
30MAR26 150.00 P 0.83 0.85 0.79 0.83 +0.56 52 62 47 +47
30MAR26 152.50 P 1.30 1.70 1.17 1.28 +0.82 52 90 90 +90
30MAR26 155.00 P 1.80 2.45 1.72 1.91 +1.16 52 156 552 +74
30MAR26 157.50 P 2.46 3.38 2.46 2.73 +1.63 52 79 238 +5
30MAR26 160.00 P 3.75 3.75 3.75 3.63 +1.98 51 15 168 0
30MAR26 162.50 P 5.19 6.00 5.19 5.04 +2.71 53 3 348 0
30MAR26 165.00 P 0.00 0.00 0.00 6.53 +3.39 53 0 135 0
30MAR26 167.50 P 0.00 0.00 0.00 7.97 +3.82 51 0 67 0
30MAR26 170.00 P 0.00 0.00 0.00 9.80 +4.30 51 0 106 0
30MAR26 172.50 P 0.00 0.00 0.00 11.78 +4.77 51 0 83 0
30MAR26 175.00 P 0.00 0.00 0.00 13.89 +5.28 51 0 36 0
30MAR26 177.50 P 16.00 16.00 16.00 16.11 +5.70 51 1 34 -1
30MAR26 180.00 P 0.00 0.00 0.00 18.42 +6.05 51 0 1,567 0
30MAR26 182.50 P 0.00 0.00 0.00 20.79 +6.34 51 0 47 0
30MAR26 185.00 P 0.00 0.00 0.00 23.20 +6.57 51 0 123 0
30MAR26 187.50 P 0.00 0.00 0.00 25.65 +6.74 51 0 147 0
30MAR26 190.00 P 0.00 0.00 0.00 28.12 +6.87 51 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 30.60 +6.95 0 0 56 0
30MAR26 195.00 P 0.00 0.00 0.00 33.13 +7.05 60 0 285 0
30MAR26 197.50 P 0.00 0.00 0.00 35.60 +7.07 0 0 32 0
30MAR26 200.00 P 0.00 0.00 0.00 38.10 +7.09 0 0 10 -15
30MAR26 205.00 P 0.00 0.00 0.00 43.10 +7.10 0 0 23 -31
30MAR26 210.00 P 0.00 0.00 0.00 48.10 +7.10 0 0 0 -101
30MAR26 215.00 P 0.00 0.00 0.00 53.10 +7.10 0 0 33 -15
30MAR26 220.00 P 0.00 0.00 0.00 58.10 +7.10 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 63.10 +7.10 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 68.10 +7.10 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 73.10 +7.10 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 78.10 +7.10 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 83.10 +7.10 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 88.10 +7.10 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 93.10 +7.10 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 98.10 +7.10 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 103.10 +7.10 0 0 0 0
29APR26 147.50 P 3.60 4.28 3.60 3.61 +1.54 46 32 36 +32
29APR26 150.00 P 0.00 0.00 0.00 4.40 +1.82 46 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 5.25 +2.04 46 0 8 0
29APR26 155.00 P 0.00 0.00 0.00 6.18 +2.31 46 0 85 0
29APR26 157.50 P 6.93 6.93 6.93 7.31 +2.61 46 7 63 0
29APR26 160.00 P 9.10 9.10 8.90 8.58 +3.06 47 2 22 +2
29APR26 162.50 P 9.23 9.60 9.23 9.87 +3.35 47 20 20 +9
29APR26 165.00 P 0.00 0.00 0.00 11.13 +3.58 46 0 1 0
29APR26 167.50 P 0.00 0.00 0.00 12.57 +3.90 46 0 37 0
29APR26 170.00 P 0.00 0.00 0.00 14.06 +3.77 46 0 16 0
29APR26 172.50 P 0.00 0.00 0.00 15.72 +4.22 46 0 16 0
29APR26 175.00 P 0.00 0.00 0.00 17.50 +4.26 46 0 5 0
29APR26 177.50 P 0.00 0.00 0.00 19.32 +4.66 46 0 16 0
29APR26 180.00 P 0.00 0.00 0.00 21.26 +5.11 46 0 52 0
29APR26 182.50 P 0.00 0.00 0.00 23.23 +5.31 46 0 56 0
29APR26 185.00 P 0.00 0.00 0.00 25.31 +5.55 46 0 49 0
29APR26 187.50 P 0.00 0.00 0.00 27.40 +5.71 46 0 73 0
29APR26 190.00 P 0.00 0.00 0.00 30.39 +6.73 52 0 51 0
29APR26 192.50 P 0.00 0.00 0.00 32.04 +6.30 48 0 68 0
29APR26 195.00 P 0.00 0.00 0.00 34.38 +6.55 49 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 36.89 +7.04 51 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 39.63 +7.11 56 0 284 0
29APR26 205.00 P 0.00 0.00 0.00 43.99 +7.21 53 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 48.22 +6.76 44 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 53.70 +7.46 57 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 58.11 +7.00 45 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 63.10 +7.07 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 68.10 +7.10 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 73.10 +7.10 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 78.10 +7.10 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 83.10 +7.10 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 88.10 +7.10 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 93.10 +7.10 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 98.10 +7.10 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 103.10 +7.10 0 0 0 0
28MAY26 147.50 P 6.23 6.90 5.94 6.25 +1.99 47 64 64 +64
28MAY26 150.00 P 7.23 7.23 7.23 7.14 +2.07 47 16 16 +16
28MAY26 152.50 P 0.00 0.00 0.00 8.20 +2.32 47 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 9.25 +2.57 47 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 10.47 +2.92 47 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 11.71 +3.17 47 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 12.97 +3.39 47 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 14.33 +3.63 47 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 15.51 +3.59 46 0 15 0
28MAY26 170.00 P 0.00 0.00 0.00 17.06 +3.63 46 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 18.67 +4.09 46 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 20.29 +4.31 46 0 15 0
28MAY26 177.50 P 0.00 0.00 0.00 22.08 +4.56 46 0 15 0
28MAY26 180.00 P 0.00 0.00 0.00 24.59 +5.27 49 0 17 0
28MAY26 182.50 P 0.00 0.00 0.00 26.47 +5.53 49 0 75 0
28MAY26 185.00 P 0.00 0.00 0.00 28.48 +5.76 49 0 30 0
28MAY26 187.50 P 0.00 0.00 0.00 30.19 +5.68 48 0 45 0
28MAY26 190.00 P 0.00 0.00 0.00 32.54 +6.22 50 0 45 0
28MAY26 192.50 P 0.00 0.00 0.00 34.30 +6.03 49 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 36.51 +6.29 49 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 38.70 +6.51 50 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 40.02 +5.74 45 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 45.67 +7.20 53 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 49.58 +6.71 49 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 53.81 +6.46 46 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 58.56 +6.60 46 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 63.38 +6.73 46 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 68.24 +6.83 46 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 73.16 +6.91 46 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 78.11 +6.99 45 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 83.10 +7.05 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 88.10 +7.09 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 93.10 +7.10 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 98.10 +7.10 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 103.10 +7.10 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 8.38 +2.31 46 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 9.45 +2.39 46 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 10.48 +2.56 46 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 11.51 +2.70 46 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 12.74 +2.98 46 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 13.97 +3.16 46 0 1 0
29JUN26 162.50 P 0.00 0.00 0.00 15.28 +3.42 46 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 16.64 +3.62 46 0 15 0
29JUN26 167.50 P 0.00 0.00 0.00 18.47 +4.16 47 0 15 0
29JUN26 170.00 P 0.00 0.00 0.00 19.99 +4.41 47 0 15 0
29JUN26 172.50 P 0.00 0.00 0.00 21.61 +4.60 47 0 32 0
29JUN26 175.00 P 0.00 0.00 0.00 22.66 +4.21 45 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 24.72 +4.76 47 0 31 0
29JUN26 180.00 P 0.00 0.00 0.00 26.70 +4.95 47 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 28.52 +5.12 47 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 29.69 +4.76 45 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 31.56 +4.86 45 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 34.53 +6.03 49 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 35.49 +5.18 45 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 37.47 +5.31 45 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 39.53 +5.41 45 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 42.23 +6.69 48 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 47.18 +7.58 51 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 51.62 +7.31 51 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 55.08 +6.48 47 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 59.36 +6.32 45 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 64.00 +6.46 45 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 68.74 +6.58 45 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 73.52 +6.70 45 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 78.36 +6.78 45 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 83.24 +6.87 45 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 88.16 +6.93 45 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 93.12 +7.00 45 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 98.10 +7.05 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 103.10 +7.09 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 13.65 +2.51 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 14.74 +2.48 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 15.94 +2.68 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 17.13 +2.90 46 0 5 0
29SEP26 157.50 P 0.00 0.00 0.00 18.45 +3.09 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 19.73 +3.23 46 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 21.11 +3.40 47 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 22.51 +3.53 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 23.75 +3.46 46 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 25.22 +3.57 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 26.70 +3.64 46 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 28.32 +3.81 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 30.68 +4.72 47 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 32.31 +4.64 47 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 34.14 +4.84 48 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 35.83 +4.87 48 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 37.23 +4.61 47 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 38.85 +4.57 46 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 40.48 +4.52 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 42.32 +4.57 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 44.18 +4.59 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 46.43 +5.01 47 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 50.13 +5.02 46 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 54.14 +5.12 46 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 58.31 +5.31 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 62.57 +5.56 46 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 66.85 +5.61 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 71.28 +5.78 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 75.77 +5.99 46 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 80.27 +6.04 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 84.88 +6.16 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 89.54 +6.31 46 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 94.22 +6.39 46 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 98.95 +6.46 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 103.75 +6.58 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 17.10 +2.32 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 18.23 +2.59 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 19.50 +2.73 46 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 20.75 +2.85 45 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 22.10 +3.07 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 23.18 +2.93 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 24.71 +3.16 45 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 26.02 +3.18 45 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 27.63 +3.47 45 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 28.96 +3.37 45 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 30.52 +3.50 45 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 32.00 +3.53 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 33.65 +3.68 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 35.52 +3.72 46 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 37.00 +3.69 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 38.92 +3.98 46 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 40.37 +3.75 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 42.08 +3.78 45 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 43.92 +3.94 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 45.77 +4.11 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 47.62 +4.26 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 49.48 +4.32 45 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 53.22 +4.36 45 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 57.18 +4.61 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 61.20 +4.88 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 65.24 +4.92 45 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 69.38 +5.03 45 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 73.66 +5.27 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 77.96 +5.42 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 82.29 +5.47 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 86.73 +5.61 45 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 91.24 +5.80 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 95.76 +5.90 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 100.32 +5.96 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 104.95 +6.06 45 0 0 0
30MAR27 147.50 P 19.43 19.43 19.43 19.47 +2.21 44 15 15 +15
30MAR27 150.00 P 0.00 0.00 0.00 20.71 +2.63 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 21.94 +2.73 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.23 +2.85 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.49 +2.90 44 0 0 0
30MAR27 160.00 P 25.37 25.37 25.37 25.80 +2.99 44 15 15 +15
30MAR27 162.50 P 0.00 0.00 0.00 27.19 +3.08 44 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 28.97 +3.54 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 30.47 +3.67 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 31.98 +3.79 45 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 33.48 +3.85 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 35.00 +3.90 45 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 36.54 +3.93 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 38.23 +3.66 45 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 39.92 +3.83 45 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 41.61 +3.99 45 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 43.30 +4.00 45 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 45.01 +4.02 45 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 46.72 +4.04 45 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 48.48 +4.11 45 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 50.34 +4.27 45 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 52.20 +4.43 45 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 55.94 +4.58 45 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 59.70 +4.62 45 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 63.60 +4.78 45 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 67.64 +5.05 45 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 71.69 +5.15 45 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 75.77 +5.19 45 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 79.95 +5.31 45 0 0 0
TOTAL PUT 711 10,609 +340
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$ 7.05
30MAR26 5.00 C 0.00 0.00 0.00 2.05 -0.27 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.80 -0.27 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.55 -0.27 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.30 -0.27 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.05 -0.27 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.80 -0.27 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.55 -0.27 0 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 0.31 -0.27 21 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.11 -0.23 20 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.02 -0.12 21 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 377 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 448 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 99 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 106 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 114 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 135 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 183 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 193 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.06 -0.27 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.81 -0.27 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.56 -0.28 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.32 -0.27 31 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.07 -0.27 25 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.83 -0.26 24 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.60 -0.25 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.41 -0.20 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.24 -0.18 22 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.14 -0.12 24 0 120 0
29APR26 7.50 C 0.00 0.00 0.00 0.07 -0.08 24 0 480 0
29APR26 7.75 C 0.04 0.04 0.04 0.03 -0.05 23 10 493 0
29APR26 8.00 C 0.02 0.02 0.02 0.02 -0.02 26 30 316 -10
29APR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 253 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.07 -0.27 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.82 -0.27 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.58 -0.26 34 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.33 -0.27 28 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.07 -0.28 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.88 -0.21 30 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.67 -0.20 29 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.49 -0.18 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.35 -0.15 29 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.24 -0.12 29 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.15 -0.09 28 0 10 0
28MAY26 7.75 C 0.07 0.07 0.07 0.10 -0.06 29 5 74 +5
28MAY26 8.00 C 0.05 0.05 0.05 0.07 -0.03 31 10 25 +10
28MAY26 8.25 C 0.00 0.00 0.00 0.04 -0.03 30 0 31 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.02 29 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.07 -0.27 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.82 -0.27 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.58 -0.26 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.33 -0.27 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.10 -0.25 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.88 -0.24 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.68 -0.21 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.49 -0.18 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.37 -0.13 29 0 300 0
29JUN26 7.25 C 0.24 0.24 0.24 0.25 -0.11 28 30 30 +30
29JUN26 7.50 C 0.00 0.00 0.00 0.17 -0.08 28 0 19 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 -0.06 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 534 0
29JUN26 8.25 C 0.04 0.04 0.04 0.04 -0.04 28 30 696 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 29 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.07 -0.27 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.82 -0.27 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.58 -0.26 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.33 -0.27 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.10 -0.26 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.89 -0.23 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.71 -0.21 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.53 -0.19 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 -0.15 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.31 -0.13 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 -0.11 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.08 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 -0.06 26 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 -0.05 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.04 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.03 27 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.02 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.07 -0.27 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.82 -0.27 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.58 -0.27 26 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.33 -0.27 22 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.13 -0.23 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.94 -0.22 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.77 -0.20 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.62 -0.19 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 -0.14 26 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.41 -0.14 26 0 30 0
30DEC26 7.50 C 0.34 0.36 0.34 0.35 -0.09 26 50 100 +50
30DEC26 7.75 C 0.00 0.00 0.00 0.28 -0.09 26 0 447 0
30DEC26 8.00 C 0.24 0.24 0.24 0.23 -0.07 26 2 262 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 -0.07 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 -0.05 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 -0.05 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.03 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.03 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.02 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.07 -0.27 24 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.83 -0.26 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.58 -0.27 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.36 -0.24 25 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.18 -0.23 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.01 -0.21 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.89 -0.13 28 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.73 -0.17 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.64 -0.13 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.53 -0.13 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.46 -0.10 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.39 -0.09 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.33 -0.08 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.27 -0.08 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.23 -0.07 26 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 -0.06 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 -0.04 27 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 -0.03 27 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
TOTAL CALL 167 7,886 +85
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 +0.05 24 0 260 0
30MAR26 7.25 P 0.20 0.20 0.20 0.23 +0.15 26 10 425 -10
30MAR26 7.50 P 0.47 0.52 0.47 0.46 +0.23 32 12 692 -12
30MAR26 7.75 P 0.00 0.00 0.00 0.72 +0.27 51 5 142 -23
30MAR26 8.00 P 0.00 0.00 0.00 0.95 +0.27 0 0 140 -33
30MAR26 8.25 P 0.00 0.00 0.00 1.23 +0.30 82 0 2 0
30MAR26 8.50 P 0.00 0.00 0.00 1.49 +0.27 99 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.74 +0.27 110 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.98 +0.25 113 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.24 +0.25 130 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.49 +0.25 140 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.73 +0.24 141 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.03 +0.27 184 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.46 +0.22 141 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.99 +0.25 190 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.52 +0.27 228 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.03 +0.29 249 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.47 +0.22 208 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.99 +0.28 244 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.46 +0.22 212 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.98 +0.24 254 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 +0.02 24 0 90 0
29APR26 6.75 P 0.09 0.11 0.09 0.09 +0.05 24 4 214 +4
29APR26 7.00 P 0.16 0.21 0.16 0.18 +0.09 23 201 331 +37
29APR26 7.25 P 0.30 0.30 0.30 0.33 +0.14 24 12 417 +12
29APR26 7.50 P 0.00 0.00 0.00 0.51 +0.18 24 0 360 0
29APR26 7.75 P 0.75 0.75 0.75 0.74 +0.23 28 2 546 -2
29APR26 8.00 P 0.00 0.00 0.00 0.98 +0.26 32 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 1.24 +0.31 40 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 1.49 +0.27 45 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.74 +0.27 50 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.98 +0.25 52 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.26 +0.27 65 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.51 +0.27 69 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.76 +0.27 74 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.03 +0.27 82 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.51 +0.27 86 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.99 +0.25 87 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.06 +0.03 31 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.10 +0.05 30 0 57 0
28MAY26 6.25 P 0.00 0.00 0.00 0.16 +0.06 29 0 107 0
28MAY26 6.50 P 0.23 0.28 0.23 0.26 +0.10 29 130 201 +130
28MAY26 6.75 P 0.00 0.00 0.00 0.39 +0.13 29 0 212 0
28MAY26 7.00 P 0.00 0.00 0.00 0.56 +0.17 30 0 160 0
28MAY26 7.25 P 0.00 0.00 0.00 0.74 +0.19 30 0 284 0
28MAY26 7.50 P 0.00 0.00 0.00 0.93 +0.20 29 0 65 0
28MAY26 7.75 P 0.00 0.00 0.00 1.19 +0.25 35 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 1.42 +0.25 37 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.67 +0.27 41 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.92 +0.27 45 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.17 +0.28 49 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.40 +0.25 48 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.64 +0.24 49 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.92 +0.30 59 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.13 +0.25 53 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.41 +0.27 64 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.88 +0.25 62 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.38 +0.27 67 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 +0.03 30 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 +0.04 28 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 +0.05 28 0 243 0
29JUN26 6.25 P 0.00 0.00 0.00 0.21 +0.08 28 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.31 +0.10 28 0 39 0
29JUN26 6.75 P 0.00 0.00 0.00 0.43 +0.12 27 0 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.59 +0.15 27 0 787 0
29JUN26 7.25 P 0.00 0.00 0.00 0.77 +0.17 28 0 583 0
29JUN26 7.50 P 0.00 0.00 0.00 0.97 +0.19 28 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 1.21 +0.23 31 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 1.44 +0.25 33 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.68 +0.26 36 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.92 +0.26 37 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 2.17 +0.27 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.41 +0.26 42 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.66 +0.26 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.92 +0.26 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.16 +0.28 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.41 +0.27 53 0 51 0
29JUN26 10.50 P 0.00 0.00 0.00 3.89 +0.26 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.40 +0.29 61 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.91 +0.28 67 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.40 +0.27 70 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 +0.05 27 24 24 +4
29SEP26 6.00 P 0.00 0.00 0.00 0.22 +0.06 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.31 +0.08 27 24 124 +24
29SEP26 6.50 P 0.00 0.00 0.00 0.41 +0.09 26 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.56 +0.14 27 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.71 +0.16 27 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.88 +0.18 27 0 386 0
29SEP26 7.50 P 1.00 1.00 1.00 1.04 +0.16 26 4 61 0
29SEP26 7.75 P 0.00 0.00 0.00 1.27 +0.20 28 5 263 +5
29SEP26 8.00 P 0.00 0.00 0.00 1.49 +0.22 29 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.71 +0.23 30 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.94 +0.23 31 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 2.17 +0.25 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.42 +0.25 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.67 +0.25 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.92 +0.26 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.16 +0.27 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.41 +0.27 41 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.90 +0.27 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.40 +0.29 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.91 +0.28 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.40 +0.27 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 +0.05 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.22 +0.06 27 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.30 +0.07 27 0 17 0
30DEC26 6.25 P 0.41 0.41 0.41 0.40 +0.09 27 1 19 +1
30DEC26 6.50 P 0.50 0.50 0.50 0.52 +0.11 27 1 65 +1
30DEC26 6.75 P 0.00 0.00 0.00 0.65 +0.13 27 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.79 +0.15 27 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.96 +0.17 27 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 1.12 +0.15 26 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 1.33 +0.18 27 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.54 +0.20 28 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.75 +0.21 28 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.97 +0.22 29 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 2.20 +0.25 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.42 +0.25 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.67 +0.25 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.92 +0.26 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.16 +0.26 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.42 +0.28 36 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.90 +0.26 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.40 +0.28 40 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.15 +0.04 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.21 +0.05 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.29 +0.07 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.37 +0.08 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.47 +0.09 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.60 +0.12 27 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.72 +0.13 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.85 +0.13 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.03 +0.17 27 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.20 +0.18 27 0 30 0
30MAR27 7.75 P 0.00 0.00 0.00 1.39 +0.18 27 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.58 +0.20 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.78 +0.21 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.00 +0.24 28 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.22 +0.25 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.45 +0.26 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.68 +0.26 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.92 +0.26 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.17 +0.26 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.42 +0.27 33 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.90 +0.26 34 0 0 0
TOTAL PUT 435 14,331 +138
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 102.40
30MAR26 66.66 C 0.00 0.00 0.00 35.77 -1.42 0 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 34.37 -1.15 162 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 32.59 -1.27 138 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 31.27 -0.91 165 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 29.25 -1.23 123 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 27.59 -1.27 116 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 25.91 -1.26 108 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 24.24 -1.29 100 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 22.58 -1.27 94 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 20.78 -1.42 0 0 0 0
30MAR26 83.33 C 0.00 0.00 0.00 19.12 -1.38 56 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 17.47 -1.41 55 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 15.82 -1.41 55 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 14.20 -1.39 55 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 12.60 -1.37 55 0 25 0
30MAR26 91.66 C 0.00 0.00 0.00 11.04 -1.34 55 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 9.83 -1.01 65 0 159 0
30MAR26 94.99 C 0.00 0.00 0.00 8.12 -1.03 55 0 265 0
30MAR26 96.66 C 0.00 0.00 0.00 7.00 -1.01 60 0 114 0
30MAR26 98.32 C 0.00 0.00 0.00 5.76 -0.93 59 0 157 0
30MAR26 99.99 C 0.00 0.00 0.00 4.64 -0.74 58 0 50 0
30MAR26 103.32 C 3.65 3.65 3.42 2.74 -0.76 55 48 447 +41
30MAR26 106.66 C 0.00 0.00 0.00 1.60 -0.50 56 0 118 0
30MAR26 109.99 C 1.84 1.84 1.61 0.82 -0.33 56 24 189 +6
30MAR26 113.32 C 0.00 0.00 0.00 0.39 -0.18 56 0 105 0
30MAR26 116.66 C 0.00 0.00 0.00 0.17 -0.09 56 0 29 0
30MAR26 119.99 C 0.00 0.00 0.00 0.07 -0.04 56 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.03 -0.02 57 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.01 -0.01 57 0 28 0
30MAR26 129.99 C 0.00 0.00 0.00 0.01 0.00 63 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.01 0.00 69 0 110 0
30MAR26 136.65 C 0.00 0.00 0.00 0.01 0.00 74 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 80 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 85 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 90 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 96 0 95 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 100 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 105 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 110 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 114 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 119 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 123 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 127 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 135 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 139 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 147 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 151 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 154 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 158 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 10.07 -0.50 42 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 8.41 -0.51 42 0 46 0
29JUN26 106.66 C 0.00 0.00 0.00 7.04 -0.46 42 0 11 0
29JUN26 109.99 C 0.00 0.00 0.00 5.79 -0.43 42 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 4.78 -0.33 42 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 3.89 -0.25 42 0 41 0
29JUN26 119.99 C 3.59 3.59 3.59 3.12 -0.24 41 1 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.54 -0.17 41 0 7 0
29JUN26 126.65 C 0.00 0.00 0.00 2.03 -0.12 41 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 1.61 -0.11 41 0 2 0
29JUN26 133.32 C 1.77 1.77 1.77 1.29 -0.07 41 15 15 +15
29JUN26 136.65 C 1.50 1.50 1.50 1.00 -0.06 41 9 9 +8
29JUN26 139.99 C 0.00 0.00 0.00 0.80 -0.04 41 0 18 0
29JUN26 143.32 C 1.41 1.41 1.41 0.62 -0.02 41 8 8 +8
29JUN26 146.65 C 0.00 0.00 0.00 0.49 -0.02 41 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.38 -0.01 41 0 176 0
29JUN26 153.32 C 0.00 0.00 0.00 0.30 0.00 41 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.23 0.00 41 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.18 0.00 41 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.13 -0.01 41 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.11 0.00 41 0 27 0
TOTAL CALL 105 4,029 +78
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 111 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.01 0.00 100 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 81.66 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.01 0.00 57 0 163 0
30MAR26 84.99 P 0.00 0.00 0.00 0.02 0.00 56 0 36 0
30MAR26 86.66 P 0.00 0.00 0.00 0.04 +0.01 56 0 45 0
30MAR26 88.32 P 0.00 0.00 0.00 0.08 +0.03 56 0 117 0
30MAR26 89.99 P 0.00 0.00 0.00 0.15 +0.05 56 0 272 0
30MAR26 91.66 P 0.30 0.30 0.30 0.26 +0.09 56 15 72 0
30MAR26 93.32 P 0.35 0.35 0.30 0.43 +0.13 56 34 118 0
30MAR26 94.99 P 0.33 0.33 0.33 0.69 +0.20 56 10 188 0
30MAR26 96.66 P 0.77 0.79 0.77 1.04 +0.27 56 25 305 -25
30MAR26 98.32 P 0.00 0.00 0.00 1.51 +0.40 56 0 128 0
30MAR26 99.99 P 1.62 1.62 1.62 2.12 +0.55 57 15 165 -15
30MAR26 103.32 P 2.63 2.63 2.63 3.67 +0.73 56 4 209 +4
30MAR26 106.66 P 4.94 4.94 4.94 5.71 +0.87 54 5 49 +5
30MAR26 109.99 P 0.00 0.00 0.00 8.28 +1.17 54 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 11.26 +0.94 55 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 14.39 +0.94 56 0 514 0
30MAR26 119.99 P 0.00 0.00 0.00 17.63 +1.38 56 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 21.01 +1.48 70 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 24.25 +1.30 0 0 53 0
30MAR26 129.99 P 0.00 0.00 0.00 27.59 +1.14 0 0 54 0
30MAR26 133.32 P 0.00 0.00 0.00 30.92 +1.33 0 0 171 0
30MAR26 136.65 P 0.00 0.00 0.00 34.25 +1.33 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 37.71 +1.43 113 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 40.92 +1.31 0 0 0 0
30MAR26 146.65 P 44.50 44.50 44.50 44.26 +1.32 103 1 1 0
30MAR26 149.99 P 0.00 0.00 0.00 47.59 +1.14 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 51.04 +1.40 139 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 54.25 +1.31 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 57.58 +1.33 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 60.92 +1.28 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 64.25 +1.33 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 67.58 +1.09 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 70.92 +1.40 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 74.25 +1.36 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 77.58 +1.28 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 80.92 +1.34 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 84.25 +1.40 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 87.58 +1.32 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 90.91 +1.40 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 94.25 +1.32 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 97.58 +1.39 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 7.67 +0.82 40 0 55 0
29JUN26 103.32 P 0.00 0.00 0.00 9.42 +0.86 40 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 11.49 +0.98 40 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 13.65 +1.06 41 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 16.07 +1.14 41 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 18.70 +1.27 41 0 119 0
29JUN26 119.99 P 0.00 0.00 0.00 21.36 +1.30 42 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 24.16 +1.29 42 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 27.02 +1.50 42 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 29.99 +1.32 43 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 33.00 +1.32 43 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 36.07 +1.12 44 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 39.21 +1.18 44 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 42.01 +1.18 40 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 45.55 +1.32 45 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 48.68 +1.19 44 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 51.91 +1.27 45 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 55.22 +1.39 47 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 58.49 +1.28 48 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 61.73 +1.40 47 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 64.96 +1.26 47 0 0 0
TOTAL PUT 109 4,312 -31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 102.40
27MAR26 75.00 C 0.00 0.00 0.00 27.61 -1.23 161 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 24.92 -1.42 0 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 22.42 -1.42 0 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 19.92 -1.42 0 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 17.43 -1.41 65 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 14.93 -1.42 55 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 12.45 -1.41 55 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 10.02 -1.37 55 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 7.89 -1.10 65 0 19 0
27MAR26 97.50 C 0.00 0.00 0.00 5.70 -1.23 59 0 23 0
27MAR26 100.00 C 7.11 7.11 3.52 3.87 -0.79 58 63 67 +61
27MAR26 102.50 C 2.11 5.50 2.10 2.41 -0.65 57 351 215 +163
27MAR26 105.00 C 1.64 4.10 1.18 1.37 -0.49 56 1,150 558 +428
27MAR26 107.50 C 0.85 2.65 0.63 0.72 -0.32 56 874 516 +348
27MAR26 110.00 C 0.58 1.64 0.31 0.34 -0.18 56 1,184 568 +265
27MAR26 112.50 C 0.25 0.97 0.22 0.15 -0.08 56 333 258 +111
27MAR26 115.00 C 0.25 0.52 0.15 0.06 -0.04 56 380 380 +275
27MAR26 117.50 C 0.17 0.17 0.12 0.02 -0.02 55 7 20 +3
27MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 59 0
27MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
27MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 52.72 -1.08 272 0 405 0
30MAR26 52.50 C 0.00 0.00 0.00 50.18 -1.16 249 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 47.68 -1.16 233 0 624 0
30MAR26 57.50 C 0.00 0.00 0.00 44.93 -1.41 125 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 42.43 -1.41 104 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 39.93 -1.41 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 37.43 -1.42 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 35.31 -1.04 177 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 32.67 -1.18 150 0 1,180 0
30MAR26 72.50 C 0.00 0.00 0.00 30.27 -1.08 148 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 27.61 -1.24 120 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 25.24 -1.10 121 0 75 0
30MAR26 80.00 C 0.00 0.00 0.00 22.68 -1.18 105 0 84 0
30MAR26 82.50 C 0.00 0.00 0.00 19.95 -1.41 58 0 15 0
30MAR26 85.00 C 0.00 0.00 0.00 17.47 -1.40 58 0 141 0
30MAR26 87.50 C 0.00 0.00 0.00 15.01 -1.38 57 0 150 0
30MAR26 90.00 C 0.00 0.00 0.00 12.61 -1.34 57 2,385 1,782 -1,613
30MAR26 92.50 C 14.06 14.26 10.00 10.52 -1.06 65 92 1,013 -2
30MAR26 95.00 C 8.44 11.20 8.44 8.37 -1.04 63 16 6,483 +14
30MAR26 97.50 C 6.79 8.70 6.79 6.36 -0.93 60 95 4,057 +11
30MAR26 100.00 C 4.72 7.94 4.39 4.64 -0.63 58 1,124 7,442 -462
30MAR26 102.50 C 3.47 6.24 3.05 3.30 -0.49 58 261 2,911 -2
30MAR26 105.00 C 2.08 5.00 1.93 2.17 -0.52 57 983 8,300 +32
30MAR26 107.50 C 1.27 3.60 1.27 1.42 -0.38 57 845 2,708 +22
30MAR26 110.00 C 1.12 2.50 0.78 0.89 -0.23 58 902 4,792 +63
30MAR26 112.50 C 0.60 1.76 0.49 0.52 -0.14 58 299 3,696 +70
30MAR26 115.00 C 0.46 1.00 0.35 0.29 -0.08 57 354 2,352 -175
30MAR26 117.50 C 0.33 0.63 0.24 0.16 -0.04 58 184 1,019 -50
30MAR26 120.00 C 0.31 0.41 0.20 0.08 -0.03 57 90 8,331 +65
30MAR26 122.50 C 0.27 0.27 0.16 0.04 -0.01 57 138 949 +134
30MAR26 125.00 C 0.21 0.24 0.11 0.02 -0.01 58 26 4,038 -24
30MAR26 127.50 C 0.12 0.12 0.12 0.01 -0.01 58 3 3,402 +3
30MAR26 130.00 C 0.10 0.10 0.08 0.01 0.00 63 324 8,359 +324
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2,495 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4,192 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 76 0 482 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 80 0 964 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 84 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 88 0 453 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 92 0 512 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2,711 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 99 0 965 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 103 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 106 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 110 0 261 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 113 0 134 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 117 0 256 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 120 0 204 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 123 0 447 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 126 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 129 0 274 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 132 0 39 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 141 0 400 0
02APR26 82.50 C 0.00 0.00 0.00 19.99 - 56 0 0 -
02APR26 85.00 C 0.00 0.00 0.00 17.53 - 55 0 0 -
02APR26 87.50 C 0.00 0.00 0.00 15.12 - 55 0 0 -
02APR26 90.00 C 0.00 0.00 0.00 12.79 - 56 0 0 -
02APR26 92.50 C 0.00 0.00 0.00 10.81 - 62 0 0 -
02APR26 95.00 C 0.00 0.00 0.00 8.71 - 59 0 0 -
02APR26 97.50 C 0.00 0.00 0.00 6.83 - 58 0 0 -
02APR26 100.00 C 0.00 0.00 0.00 5.17 - 57 0 0 -
02APR26 102.50 C 0.00 0.00 0.00 3.79 - 56 0 0 -
02APR26 105.00 C 2.66 2.71 2.66 2.70 - 55 6 3 -
02APR26 107.50 C 2.73 3.68 2.73 1.85 - 55 2 2 -
02APR26 110.00 C 2.56 2.56 1.25 1.25 - 55 4 4 -
02APR26 112.50 C 1.17 1.17 0.90 0.84 - 56 2 2 -
02APR26 115.00 C 0.99 1.50 0.99 0.53 - 56 24 20 -
02APR26 117.50 C 0.80 0.80 0.65 0.32 - 56 6 6 -
02APR26 120.00 C 0.39 0.70 0.39 0.19 - 56 34 19 -
02APR26 122.50 C 0.00 0.00 0.00 0.11 - 56 0 0 -
02APR26 125.00 C 0.00 0.00 0.00 0.06 - 56 0 0 -
02APR26 127.50 C 0.00 0.00 0.00 0.04 - 57 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 35.31 -1.18 71 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 32.67 -1.33 56 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 30.47 -1.23 66 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 28.04 -1.00 63 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 25.85 -0.85 65 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 23.27 -0.98 57 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 20.90 -1.32 54 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 18.22 -1.37 45 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 16.38 -1.26 50 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 14.27 -0.92 48 0 473 0
29APR26 92.50 C 0.00 0.00 0.00 12.30 -1.06 47 0 814 0
29APR26 95.00 C 10.10 10.50 10.10 10.46 -0.71 46 21 2,331 +1
29APR26 97.50 C 8.80 8.80 8.80 8.77 -0.63 46 1 1,715 -1
29APR26 100.00 C 7.00 9.84 7.00 7.45 -0.36 46 64 2,161 +14
29APR26 102.50 C 6.00 8.10 5.90 5.99 -0.47 45 400 1,365 +72
29APR26 105.00 C 4.87 7.60 4.84 4.87 -0.35 45 247 1,392 +5
29APR26 107.50 C 4.95 6.53 3.72 3.96 -0.32 45 160 691 +46
29APR26 110.00 C 3.41 5.35 2.97 3.21 -0.20 46 639 2,889 +145
29APR26 112.50 C 2.62 4.43 2.49 2.53 -0.13 45 337 431 -14
29APR26 115.00 C 2.05 3.60 2.00 1.97 -0.09 45 447 985 +248
29APR26 117.50 C 2.00 3.00 1.58 1.52 -0.05 45 143 519 -48
29APR26 120.00 C 1.38 2.28 1.25 1.16 -0.03 45 266 615 +75
29APR26 122.50 C 2.00 2.00 1.14 0.88 -0.01 45 39 256 +3
29APR26 125.00 C 1.20 1.65 0.81 0.66 +0.01 45 597 925 +268
29APR26 127.50 C 0.66 1.10 0.66 0.49 +0.01 45 162 218 +8
28MAY26 67.50 C 0.00 0.00 0.00 35.31 -1.59 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 32.79 -1.69 40 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 30.53 -1.23 47 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 28.31 -1.03 50 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 26.04 -1.21 49 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 23.71 -1.08 47 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 21.73 -0.63 49 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 19.40 -0.90 46 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 17.12 -0.98 43 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 15.22 -0.89 43 2,385 2,809 +885
28MAY26 92.50 C 0.00 0.00 0.00 13.45 -0.79 43 0 1,073 0
28MAY26 95.00 C 0.00 0.00 0.00 11.81 -0.69 43 0 1,129 0
28MAY26 97.50 C 11.98 11.98 11.98 10.37 -0.56 43 15 1,353 0
28MAY26 100.00 C 9.50 9.50 9.15 8.95 -0.34 43 2 1,569 0
28MAY26 102.50 C 10.00 10.12 9.57 7.86 -0.24 44 45 806 +30
28MAY26 105.00 C 8.28 8.28 7.50 6.68 -0.27 43 38 864 +15
28MAY26 107.50 C 7.52 7.52 5.30 5.61 -0.34 43 24 617 +15
28MAY26 110.00 C 6.44 6.44 4.83 4.59 -0.45 42 88 742 +5
28MAY26 112.50 C 4.12 6.15 4.03 3.86 -0.40 42 79 425 +61
28MAY26 115.00 C 3.91 3.91 3.36 3.43 -0.11 43 46 435 -6
28MAY26 117.50 C 3.58 3.58 2.85 2.85 -0.07 43 63 243 -4
28MAY26 120.00 C 2.40 3.49 2.40 2.36 -0.04 43 151 216 -61
28MAY26 122.50 C 3.19 3.19 2.20 1.94 -0.02 43 75 168 -16
28MAY26 125.00 C 2.55 2.74 1.71 1.59 0.00 43 33 169 -25
28MAY26 127.50 C 2.01 2.31 1.85 1.30 +0.01 43 36 37 +33
29JUN26 50.00 C 0.00 0.00 0.00 52.72 -1.37 61 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 50.19 -1.41 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 48.32 -0.98 79 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 45.79 -0.85 73 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 42.86 -1.54 53 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 41.11 -0.57 70 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 38.34 -0.87 60 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 35.94 -1.22 57 0 0 0
29JUN26 70.00 C 33.00 33.00 33.00 33.31 -1.34 50 1 2 -1
29JUN26 72.50 C 0.00 0.00 0.00 31.19 -0.73 53 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 28.67 -1.12 48 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 26.41 -0.84 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 24.37 -1.09 48 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 22.09 -0.81 45 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 20.01 -0.76 44 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 17.71 -1.30 41 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 15.89 -1.35 41 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 14.19 -0.86 41 0 365 0
29JUN26 95.00 C 14.67 14.67 12.50 13.01 -0.37 43 38 1,615 +32
29JUN26 97.50 C 11.53 11.53 11.16 11.46 -0.55 43 45 1,198 -15
29JUN26 100.00 C 9.60 13.04 9.60 10.09 -0.49 42 69 6,986 +3
29JUN26 102.50 C 8.89 10.95 8.89 8.81 -0.47 42 32 387 -15
29JUN26 105.00 C 8.24 9.25 7.94 7.72 -0.44 42 158 1,723 -8
29JUN26 107.50 C 8.32 8.32 6.81 6.78 -0.37 42 137 1,501 +3
29JUN26 110.00 C 6.67 7.77 6.14 5.84 -0.36 42 64 3,592 +13
29JUN26 112.50 C 6.13 6.13 5.04 5.08 -0.27 42 67 961 +19
29JUN26 115.00 C 4.94 6.11 4.94 4.33 -0.26 42 55 1,807 -15
29JUN26 117.50 C 3.91 3.91 3.90 3.75 -0.18 42 54 802 +27
29JUN26 120.00 C 4.70 4.70 4.70 3.17 -0.17 42 2 1,515 -2
29JUN26 122.50 C 2.85 2.85 2.85 2.73 -0.11 42 2 54 +2
29JUN26 125.00 C 3.50 3.50 3.50 2.30 -0.10 42 3 1,153 0
29JUN26 127.50 C 2.60 3.15 2.59 1.96 -0.07 42 548 587 +475
29JUN26 130.00 C 2.00 2.73 2.00 1.65 -0.06 42 35 1,380 +1
29JUN26 132.50 C 2.45 2.45 1.74 1.39 -0.04 42 435 617 +375
29JUN26 135.00 C 1.90 2.24 1.89 1.17 -0.03 42 48 235 -15
29JUN26 137.50 C 1.95 1.95 1.35 0.97 -0.02 42 21 289 +15
29JUN26 140.00 C 0.00 0.00 0.00 0.82 -0.01 42 0 2,123 0
29JUN26 142.50 C 0.00 0.00 0.00 0.68 0.00 42 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.57 0.00 42 0 155 0
29JUN26 147.50 C 0.00 0.00 0.00 0.47 0.00 41 0 221 0
29JUN26 150.00 C 0.00 0.00 0.00 0.39 +0.01 42 0 471 0
29JUN26 152.50 C 0.94 0.94 0.94 0.33 +0.01 42 15 95 +15
29JUN26 155.00 C 0.00 0.00 0.00 0.27 +0.01 42 0 323 0
29JUN26 157.50 C 0.00 0.00 0.00 0.22 +0.01 41 0 192 0
29JUN26 160.00 C 0.72 0.72 0.72 0.18 0.00 41 30 2,249 +30
29JUN26 162.50 C 0.00 0.00 0.00 0.15 +0.01 42 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.10 0.00 41 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 0.00 41 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.07 0.00 42 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 117 0
29JUN26 180.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 3 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 58 0
29SEP26 50.00 C 0.00 0.00 0.00 52.72 -1.37 49 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 50.20 -1.41 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.32 -0.98 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.79 -0.88 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.14 -1.39 49 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 41.11 -0.68 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.34 -1.06 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.62 -0.54 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.05 -1.28 46 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 32.20 -0.92 48 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 30.04 -0.81 47 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 27.84 -0.94 45 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 25.93 -0.88 45 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 24.05 -0.93 44 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 22.23 -0.73 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 20.49 -0.91 43 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 18.85 -0.84 43 0 2,269 0
29SEP26 92.50 C 0.00 0.00 0.00 17.33 -0.60 42 0 303 0
29SEP26 95.00 C 0.00 0.00 0.00 15.47 -1.24 41 0 3,724 0
29SEP26 97.50 C 0.00 0.00 0.00 14.51 -0.69 42 0 2,556 0
29SEP26 100.00 C 0.00 0.00 0.00 13.37 -0.54 42 0 3,731 0
29SEP26 102.50 C 12.22 12.22 12.22 12.23 -0.49 42 15 1,007 +14
29SEP26 105.00 C 14.50 14.50 11.09 11.14 -0.45 42 135 3,799 +132
29SEP26 107.50 C 10.24 10.24 10.24 10.12 -0.40 42 15 1,281 0
29SEP26 110.00 C 11.50 11.50 11.50 9.24 -0.41 42 1 868 0
29SEP26 112.50 C 9.20 9.20 9.20 8.37 -0.40 41 2 395 0
29SEP26 115.00 C 8.30 8.30 7.73 7.59 -0.30 41 2 1,699 +1
29SEP26 117.50 C 0.00 0.00 0.00 6.89 -0.30 41 0 353 0
29SEP26 120.00 C 0.00 0.00 0.00 6.20 -0.30 41 0 607 0
29SEP26 122.50 C 0.00 0.00 0.00 5.62 -0.22 41 0 388 0
29SEP26 125.00 C 5.33 5.33 5.33 5.08 -0.22 41 15 259 -15
29SEP26 127.50 C 0.00 0.00 0.00 4.55 -0.21 41 0 1,415 0
29SEP26 130.00 C 5.60 5.60 5.60 4.12 -0.14 41 15 713 0
29SEP26 132.50 C 0.00 0.00 0.00 3.72 -0.14 41 0 145 0
29SEP26 135.00 C 4.78 4.78 4.78 3.31 -0.14 41 15 909 +7
29SEP26 137.50 C 4.00 4.00 4.00 2.99 -0.09 41 10 1,233 +10
29SEP26 140.00 C 3.87 3.87 3.87 2.69 -0.09 41 15 90 0
29SEP26 142.50 C 2.83 2.83 2.83 2.40 -0.09 41 15 36 +15
29SEP26 145.00 C 3.36 3.36 3.36 2.14 -0.06 41 15 289 0
30DEC26 50.00 C 0.00 0.00 0.00 53.68 -0.42 61 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 50.26 -1.39 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 49.05 -0.25 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 45.79 -1.02 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.14 -1.39 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.11 -1.04 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.64 -1.27 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.62 -1.09 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.45 -0.18 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.43 -1.14 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.42 -1.17 44 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 28.66 -1.05 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.70 -1.08 43 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 25.94 -1.02 42 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 23.60 -0.94 40 0 0 0
30DEC26 87.50 C 23.50 23.50 23.50 22.67 -0.97 42 10 150 -10
30DEC26 90.00 C 0.00 0.00 0.00 21.21 -0.78 42 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 19.77 -0.65 41 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 18.39 -0.71 41 0 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 17.12 -0.33 41 0 577 0
30DEC26 100.00 C 0.00 0.00 0.00 15.91 -0.62 41 0 1,426 0
30DEC26 102.50 C 17.67 17.67 17.67 14.79 -0.62 41 30 343 +29
30DEC26 105.00 C 14.88 14.88 14.70 13.74 -0.55 41 2 2,237 -2
30DEC26 107.50 C 0.00 0.00 0.00 12.70 -0.58 41 0 76 0
30DEC26 110.00 C 13.21 13.21 13.21 11.78 -0.51 41 1 968 +1
30DEC26 112.50 C 0.00 0.00 0.00 10.93 -0.50 40 0 170 0
30DEC26 115.00 C 0.00 0.00 0.00 10.08 -0.50 40 0 226 0
30DEC26 117.50 C 0.00 0.00 0.00 9.31 -0.41 40 0 328 0
30DEC26 120.00 C 10.00 10.00 9.30 8.64 -0.39 40 2 768 -2
30DEC26 122.50 C 0.00 0.00 0.00 7.96 -0.39 40 0 292 0
30DEC26 125.00 C 0.00 0.00 0.00 7.30 -0.37 40 0 360 0
30DEC26 127.50 C 8.46 8.46 8.46 6.78 -0.30 40 1 1,085 0
30DEC26 130.00 C 0.00 0.00 0.00 6.26 -0.29 40 0 140 0
30DEC26 132.50 C 0.00 0.00 0.00 5.57 -0.46 40 0 61 0
30DEC26 135.00 C 0.00 0.00 0.00 5.12 -0.23 40 0 143 0
30DEC26 137.50 C 0.00 0.00 0.00 4.75 -0.21 40 0 90 0
30DEC26 140.00 C 6.00 6.00 6.00 4.37 -0.21 40 2 59 0
30DEC26 142.50 C 0.00 0.00 0.00 3.99 -0.21 40 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.67 -0.15 40 0 42 0
30MAR27 70.00 C 0.00 0.00 0.00 35.76 -1.03 40 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 33.87 -1.03 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.07 +0.05 43 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 30.37 -0.91 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.55 +0.01 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 27.94 +0.02 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 26.33 -0.02 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.85 +0.06 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.44 +0.03 42 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 22.02 -0.01 41 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 20.74 -0.05 41 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 19.28 -0.79 40 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 18.32 -0.45 41 0 160 0
30MAR27 102.50 C 0.00 0.00 0.00 17.23 -0.40 41 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 16.21 -0.36 41 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 15.17 -0.38 41 0 0 0
30MAR27 110.00 C 16.20 16.20 16.20 14.21 -0.35 41 32 47 +32
30MAR27 112.50 C 13.90 13.90 13.90 13.38 -0.28 41 6 6 +6
30MAR27 115.00 C 12.81 12.81 12.81 12.55 -0.27 41 1 108 0
30MAR27 117.50 C 0.00 0.00 0.00 11.72 -0.27 40 0 103 0
30MAR27 120.00 C 0.00 0.00 0.00 10.97 -0.19 40 0 107 0
30MAR27 122.50 C 0.00 0.00 0.00 10.32 -0.18 40 0 88 0
30MAR27 125.00 C 0.00 0.00 0.00 9.66 -0.17 40 0 16 0
30MAR27 127.50 C 0.00 0.00 0.00 9.00 -0.17 40 0 20 0
TOTAL CALL 21,360 202,958 +2,975
27MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27MAR26 87.50 P 0.05 0.05 0.05 0.01 0.00 59 30 30 0
27MAR26 90.00 P 0.07 0.15 0.07 0.03 +0.01 57 20 49 -6
27MAR26 92.50 P 0.26 0.26 0.20 0.10 +0.05 56 6 151 +1
27MAR26 95.00 P 0.40 0.43 0.40 0.27 +0.12 55 28 136 +28
27MAR26 97.50 P 0.41 0.79 0.34 0.66 +0.25 56 810 978 +562
27MAR26 100.00 P 0.90 1.60 0.41 1.30 +0.41 54 175 532 +86
27MAR26 102.50 P 2.24 2.74 0.76 2.34 +0.61 53 788 553 +202
27MAR26 105.00 P 3.65 3.65 1.39 3.79 +0.80 52 512 594 +260
27MAR26 107.50 P 3.29 3.62 2.39 5.73 +1.07 54 84 59 +57
27MAR26 110.00 P 0.00 0.00 0.00 7.86 +1.17 53 0 0 0
27MAR26 112.50 P 0.00 0.00 0.00 10.22 +1.33 55 0 0 0
27MAR26 115.00 P 0.00 0.00 0.00 12.64 +1.38 56 0 0 0
27MAR26 117.50 P 0.00 0.00 0.00 15.11 +0.99 56 0 0 0
27MAR26 120.00 P 0.00 0.00 0.00 17.60 +1.40 0 0 0 0
27MAR26 122.50 P 0.00 0.00 0.00 20.10 +1.40 0 0 0 0
27MAR26 125.00 P 0.00 0.00 0.00 22.60 +1.40 0 0 0 0
27MAR26 127.50 P 0.00 0.00 0.00 25.10 +1.40 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 180 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 168 0 233 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 157 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 147 0 84 0
30MAR26 60.00 P 0.02 0.02 0.02 0.01 0.00 137 6 128 -6
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 127 0 102 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 118 0 236 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 108 0 179 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 99 0 451 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1,923 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 83 0 285 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 75 0 870 0
30MAR26 80.00 P 0.04 0.07 0.04 0.01 0.00 67 45 7,754 -12
30MAR26 82.50 P 0.06 0.06 0.06 0.01 0.00 59 3 1,786 0
30MAR26 85.00 P 0.08 0.08 0.05 0.03 +0.02 59 46 2,009 -16
30MAR26 87.50 P 0.13 0.13 0.13 0.07 +0.03 57 5 4,352 0
30MAR26 90.00 P 0.20 0.35 0.17 0.17 +0.08 57 2,489 11,998 -1,412
30MAR26 92.50 P 0.31 0.58 0.27 0.38 +0.16 58 222 7,891 -57
30MAR26 95.00 P 0.64 0.95 0.30 0.75 +0.27 58 2,831 17,326 -1,916
30MAR26 97.50 P 1.33 1.54 0.60 1.30 +0.40 57 602 3,599 +154
30MAR26 100.00 P 1.89 2.38 1.00 2.09 +0.54 56 429 13,311 -23
30MAR26 102.50 P 3.00 3.44 1.60 3.22 +0.68 56 866 2,039 -115
30MAR26 105.00 P 4.29 5.00 2.39 4.61 +0.83 55 931 6,138 +54
30MAR26 107.50 P 5.97 5.97 3.60 6.38 +0.93 56 190 1,626 -64
30MAR26 110.00 P 6.09 6.09 5.31 8.35 +1.01 55 193 9,597 +30
30MAR26 112.50 P 7.50 7.50 7.50 10.53 +1.14 56 30 1,714 +30
30MAR26 115.00 P 9.27 9.27 9.27 12.85 +1.23 57 4 625 -4
30MAR26 117.50 P 0.00 0.00 0.00 15.22 +1.10 57 0 1,021 0
30MAR26 120.00 P 13.40 13.40 13.40 17.65 +1.39 57 2 2,488 0
30MAR26 122.50 P 0.00 0.00 0.00 20.40 +1.68 83 0 501 0
30MAR26 125.00 P 0.00 0.00 0.00 22.60 +1.29 0 0 391 0
30MAR26 127.50 P 0.00 0.00 0.00 25.10 +0.99 0 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 27.60 +1.18 0 0 1,150 0
30MAR26 132.50 P 0.00 0.00 0.00 30.10 +1.06 0 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 32.60 +1.39 0 0 90 0
30MAR26 137.50 P 0.00 0.00 0.00 35.10 +1.36 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 37.60 +1.33 0 0 598 0
30MAR26 142.50 P 0.00 0.00 0.00 40.10 +1.37 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 42.60 +1.40 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 45.10 +1.40 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 47.60 +1.37 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 50.10 +1.40 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 52.60 +1.40 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 55.10 +1.27 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 57.60 +1.40 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 60.10 +1.26 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 62.60 +1.40 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 65.10 +1.40 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 67.60 +1.40 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 70.10 +1.40 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 72.60 +1.40 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 75.10 +1.40 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 77.60 +1.40 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 80.10 +1.40 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 82.60 +1.40 0 0 0 0
02APR26 82.50 P 0.12 0.12 0.12 0.03 - 56 2 2 -
02APR26 85.00 P 0.14 0.14 0.14 0.07 - 56 10 10 -
02APR26 87.50 P 0.00 0.00 0.00 0.16 - 56 0 0 -
02APR26 90.00 P 0.00 0.00 0.00 0.33 - 56 0 0 -
02APR26 92.50 P 0.55 0.86 0.55 0.63 - 56 6 6 -
02APR26 95.00 P 1.25 1.25 1.25 1.09 - 56 3 3 -
02APR26 97.50 P 0.98 1.63 0.98 1.73 - 55 4 3 -
02APR26 100.00 P 1.50 2.80 1.30 2.57 - 54 7 7 -
02APR26 102.50 P 2.28 3.77 2.28 3.77 - 55 16 15 -
02APR26 105.00 P 3.20 3.20 3.20 5.08 - 53 30 30 -
02APR26 107.50 P 0.00 0.00 0.00 6.81 - 54 0 0 -
02APR26 110.00 P 7.50 9.00 7.00 8.72 - 54 10 2 -
02APR26 112.50 P 0.00 0.00 0.00 10.83 - 55 0 0 -
02APR26 115.00 P 0.00 0.00 0.00 13.05 - 55 0 0 -
02APR26 117.50 P 0.00 0.00 0.00 15.36 - 56 0 0 -
02APR26 120.00 P 0.00 0.00 0.00 17.73 - 55 0 0 -
02APR26 122.50 P 0.00 0.00 0.00 20.40 - 70 0 0 -
02APR26 125.00 P 0.00 0.00 0.00 22.70 - 64 0 0 -
02APR26 127.50 P 0.00 0.00 0.00 25.10 - 0 0 0 -
29APR26 67.50 P 0.18 0.18 0.18 0.01 0.00 47 20 184 -20
29APR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 39 0
29APR26 72.50 P 0.00 0.00 0.00 0.04 +0.02 46 0 463 0
29APR26 75.00 P 0.00 0.00 0.00 0.07 +0.04 45 0 345 0
29APR26 77.50 P 0.00 0.00 0.00 0.13 +0.06 45 0 709 0
29APR26 80.00 P 0.44 0.55 0.44 0.23 +0.10 45 7 420 0
29APR26 82.50 P 0.48 0.73 0.48 0.38 +0.15 45 4 977 0
29APR26 85.00 P 0.60 0.66 0.60 0.62 +0.23 45 33 882 +24
29APR26 87.50 P 0.70 1.29 0.70 0.95 +0.31 45 542 900 +95
29APR26 90.00 P 1.08 1.70 0.90 1.40 +0.42 45 307 2,602 +60
29APR26 92.50 P 1.34 2.26 1.26 1.99 +0.53 45 420 1,499 -43
29APR26 95.00 P 1.98 2.95 1.78 2.73 +0.65 45 246 2,191 +73
29APR26 97.50 P 2.67 3.85 2.46 3.53 +0.73 45 226 1,910 -15
29APR26 100.00 P 4.15 4.40 3.00 4.58 +0.87 45 679 1,785 +437
29APR26 102.50 P 3.90 5.86 3.90 5.77 +0.96 45 50 663 +16
29APR26 105.00 P 5.35 7.12 5.35 7.14 +1.01 44 17 186 -13
29APR26 107.50 P 8.00 8.00 8.00 8.74 +1.11 45 15 97 0
29APR26 110.00 P 10.20 10.70 7.66 10.50 +1.15 45 39 129 +13
29APR26 112.50 P 0.00 0.00 0.00 12.36 +1.18 45 0 23 0
29APR26 115.00 P 0.00 0.00 0.00 14.34 +1.19 46 0 11 0
29APR26 117.50 P 0.00 0.00 0.00 16.43 +1.21 46 0 2 0
29APR26 120.00 P 15.90 17.57 15.90 18.62 +1.24 46 22 2 +2
29APR26 122.50 P 0.00 0.00 0.00 20.89 +1.28 47 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 23.01 +1.11 44 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 25.31 +1.20 43 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.06 +0.03 43 0 158 0
28MAY26 70.00 P 0.00 0.00 0.00 0.11 +0.05 43 0 53 0
28MAY26 72.50 P 0.00 0.00 0.00 0.18 +0.07 43 0 235 0
28MAY26 75.00 P 0.48 0.48 0.48 0.29 +0.11 43 13 122 -10
28MAY26 77.50 P 0.66 0.83 0.66 0.45 +0.15 43 16 1,022 -16
28MAY26 80.00 P 0.86 0.99 0.86 0.68 +0.22 43 61 327 +59
28MAY26 82.50 P 0.94 1.04 0.93 0.97 +0.27 43 105 303 +55
28MAY26 85.00 P 1.17 1.54 1.17 1.36 +0.35 43 75 622 +29
28MAY26 87.50 P 1.83 2.10 1.54 1.87 +0.46 43 723 1,460 +313
28MAY26 90.00 P 1.78 2.75 1.78 2.50 +0.57 43 2,913 5,502 +2,553
28MAY26 92.50 P 2.91 3.15 2.20 3.23 +0.65 43 297 1,094 +28
28MAY26 95.00 P 2.92 3.95 2.92 4.05 +0.77 43 156 2,364 -54
28MAY26 97.50 P 4.04 4.47 4.04 4.83 +0.72 42 30 1,279 0
28MAY26 100.00 P 4.54 5.87 4.54 6.05 +0.92 42 30 1,110 0
28MAY26 102.50 P 0.00 0.00 0.00 7.16 +0.84 42 0 1,026 0
28MAY26 105.00 P 7.75 8.80 7.04 8.64 +1.01 42 49 153 +11
28MAY26 107.50 P 0.00 0.00 0.00 10.14 +1.05 42 0 378 0
28MAY26 110.00 P 9.67 9.67 9.62 11.82 +1.09 42 45 104 +45
28MAY26 112.50 P 10.57 10.57 10.57 13.61 +1.13 43 15 2 -13
28MAY26 115.00 P 0.00 0.00 0.00 15.48 +1.13 43 0 3 0
28MAY26 117.50 P 0.00 0.00 0.00 17.43 +1.22 43 0 0 0
28MAY26 120.00 P 16.42 18.70 16.42 19.64 +1.39 44 4 0 0
28MAY26 122.50 P 0.00 0.00 0.00 21.76 +1.44 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 23.98 +1.28 45 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 25.94 +0.95 43 0 0 0
29JUN26 50.00 P 0.24 0.25 0.22 0.01 0.00 47 35 180 +3
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 41 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 934 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 210 0
29JUN26 65.00 P 0.00 0.00 0.00 0.13 +0.05 42 0 165 0
29JUN26 67.50 P 0.00 0.00 0.00 0.20 +0.06 41 0 141 0
29JUN26 70.00 P 0.00 0.00 0.00 0.32 +0.10 41 0 7,523 0
29JUN26 72.50 P 0.00 0.00 0.00 0.48 +0.13 42 0 751 0
29JUN26 75.00 P 0.00 0.00 0.00 0.69 +0.16 41 0 1,098 0
29JUN26 77.50 P 0.00 0.00 0.00 0.98 +0.22 42 0 716 0
29JUN26 80.00 P 1.52 1.82 1.27 1.35 +0.29 42 62 1,464 -15
29JUN26 82.50 P 1.68 2.19 1.63 1.81 +0.37 42 60 1,033 0
29JUN26 85.00 P 2.32 2.67 2.32 2.34 +0.40 42 62 11,483 0
29JUN26 87.50 P 2.58 3.24 2.58 3.02 +0.50 42 50 2,070 +15
29JUN26 90.00 P 3.64 3.80 3.06 3.80 +0.64 42 142 11,115 +85
29JUN26 92.50 P 3.72 4.52 3.72 4.62 +0.73 42 496 2,430 -45
29JUN26 95.00 P 4.15 5.71 4.15 5.38 +0.63 40 30 3,656 -6
29JUN26 97.50 P 5.45 5.45 5.45 6.57 +0.85 41 2 2,032 0
29JUN26 100.00 P 6.00 7.85 6.00 7.70 +0.84 41 36 11,096 -28
29JUN26 102.50 P 7.76 8.05 7.76 9.03 +0.94 40 132 642 +20
29JUN26 105.00 P 8.94 9.65 8.94 10.39 +0.91 40 147 1,332 +117
29JUN26 107.50 P 9.90 9.90 9.90 11.99 +1.01 40 15 1,320 +15
29JUN26 110.00 P 13.49 13.49 13.49 13.66 +0.99 41 5 577 0
29JUN26 112.50 P 12.44 12.99 12.44 15.42 +1.09 40 17 857 -2
29JUN26 115.00 P 0.00 0.00 0.00 17.27 +1.11 41 0 456 0
29JUN26 117.50 P 0.00 0.00 0.00 19.36 +1.29 41 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 21.37 +1.26 42 0 1,295 0
29JUN26 122.50 P 0.00 0.00 0.00 23.44 +1.33 42 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 25.50 +1.29 42 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 27.76 +1.37 42 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 29.98 +1.38 43 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 32.03 +1.19 41 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 34.50 +1.39 43 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 36.82 +1.40 43 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 39.01 +0.95 42 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 41.53 +1.13 44 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 43.97 +1.21 45 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 46.36 +1.26 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 48.77 +1.28 46 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 51.30 +1.80 48 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 53.73 +1.66 48 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 56.17 +1.68 49 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 58.29 +1.46 42 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 60.83 +1.55 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 63.31 +1.57 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 65.74 +1.53 45 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 67.83 +1.14 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 70.34 +1.20 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 73.05 +1.45 39 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 75.42 +1.36 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 77.69 +1.11 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 80.10 +1.11 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 82.64 +1.10 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 106 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 +0.02 41 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.15 +0.04 41 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.23 +0.06 41 0 28 0
29SEP26 60.00 P 0.00 0.00 0.00 0.33 +0.07 41 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.47 +0.08 41 0 120 0
29SEP26 65.00 P 0.00 0.00 0.00 0.67 +0.13 41 0 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.91 +0.16 41 0 105 0
29SEP26 70.00 P 0.00 0.00 0.00 1.20 +0.18 41 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 1.58 +0.26 41 0 3,232 0
29SEP26 75.00 P 2.14 2.23 2.14 1.99 +0.27 41 5 1,643 0
29SEP26 77.50 P 0.00 0.00 0.00 2.53 +0.35 41 0 485 0
29SEP26 80.00 P 0.00 0.00 0.00 3.10 +0.38 41 0 7,341 0
29SEP26 82.50 P 0.00 0.00 0.00 3.80 +0.45 41 0 1,550 0
29SEP26 85.00 P 4.05 4.77 4.05 4.54 +0.49 41 31 3,648 0
29SEP26 87.50 P 5.15 5.15 5.15 5.37 +0.63 41 2 2,534 -2
29SEP26 90.00 P 0.00 0.00 0.00 6.23 +0.68 41 0 2,857 0
29SEP26 92.50 P 7.28 7.28 7.28 7.15 +0.72 40 15 1,558 -15
29SEP26 95.00 P 8.10 8.10 8.10 8.17 +0.74 40 1 12,525 0
29SEP26 97.50 P 0.00 0.00 0.00 9.29 +0.78 40 0 2,793 0
29SEP26 100.00 P 10.60 10.60 10.50 10.50 +0.82 40 6 5,329 +5
29SEP26 102.50 P 10.44 10.44 10.44 11.84 +0.90 40 131 1,790 -131
29SEP26 105.00 P 11.72 13.54 11.72 13.26 +0.87 40 135 1,551 +81
29SEP26 107.50 P 0.00 0.00 0.00 14.81 +0.96 40 0 555 0
29SEP26 110.00 P 14.90 16.85 14.90 16.19 +0.81 39 8 194 -2
29SEP26 112.50 P 0.00 0.00 0.00 18.24 +1.13 40 0 257 0
29SEP26 115.00 P 0.00 0.00 0.00 19.92 +1.11 40 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 21.86 +1.24 41 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 23.76 +1.28 41 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 25.58 +1.17 40 0 45 0
29SEP26 125.00 P 0.00 0.00 0.00 27.52 +1.16 40 0 125 0
29SEP26 127.50 P 0.00 0.00 0.00 29.72 +1.25 41 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 31.81 +1.36 41 0 84 0
29SEP26 132.50 P 0.00 0.00 0.00 33.91 +1.32 41 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 36.03 +1.11 41 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 38.24 +1.32 41 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 40.12 +1.00 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 42.36 +1.01 40 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 44.58 +0.99 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.18 +0.03 40 0 366 0
30DEC26 52.50 P 0.00 0.00 0.00 0.27 +0.05 40 0 4 0
30DEC26 55.00 P 0.92 1.14 0.92 0.40 +0.08 40 77 188 +77
30DEC26 57.50 P 1.10 1.10 1.10 0.54 +0.08 40 30 31 +30
30DEC26 60.00 P 1.31 1.31 1.31 0.75 +0.12 40 27 56 +27
30DEC26 62.50 P 0.00 0.00 0.00 1.00 +0.14 40 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.30 +0.15 40 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.66 +0.21 40 0 9 0
30DEC26 70.00 P 0.00 0.00 0.00 2.08 +0.22 40 0 70 0
30DEC26 72.50 P 0.00 0.00 0.00 2.58 +0.29 40 0 85 0
30DEC26 75.00 P 0.00 0.00 0.00 3.13 +0.29 40 0 395 0
30DEC26 77.50 P 3.79 3.79 3.79 3.77 +0.38 40 5 461 +5
30DEC26 80.00 P 4.00 4.00 4.00 4.49 +0.39 40 3 370 0
30DEC26 82.50 P 0.00 0.00 0.00 5.27 +0.45 40 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 6.16 +0.59 40 0 996 0
30DEC26 87.50 P 0.00 0.00 0.00 7.05 +0.67 40 0 860 0
30DEC26 90.00 P 7.54 7.54 7.54 7.96 +0.42 40 1 1,711 -1
30DEC26 92.50 P 8.48 8.48 8.48 8.97 +0.74 40 2 2,718 -2
30DEC26 95.00 P 9.01 9.01 9.01 10.03 +0.80 39 1 2,801 0
30DEC26 97.50 P 10.39 11.19 10.39 11.19 +0.82 39 21 810 0
30DEC26 100.00 P 11.58 11.58 11.27 12.46 +0.85 39 16 1,236 +15
30DEC26 102.50 P 0.00 0.00 0.00 13.82 +0.91 39 0 83 0
30DEC26 105.00 P 13.35 14.92 13.35 15.03 +0.72 38 2 30 0
30DEC26 107.50 P 0.00 0.00 0.00 16.75 +0.97 39 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 18.43 +1.13 39 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 20.25 +1.33 40 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.81 +1.01 39 0 175 0
30DEC26 117.50 P 0.00 0.00 0.00 23.60 +1.14 40 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 25.44 +1.16 40 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 27.30 +1.27 40 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 29.03 +1.04 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 30.99 +1.04 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 32.96 +1.09 39 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 35.01 +1.14 39 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 37.20 +1.16 40 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 39.18 +1.09 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 41.51 +1.10 40 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 43.70 +1.41 40 0 129 0
30DEC26 145.00 P 0.00 0.00 0.00 45.79 +1.29 40 0 0 0
30MAR27 70.00 P 3.35 3.35 3.35 3.07 +0.40 40 2 28 0
30MAR27 72.50 P 0.00 0.00 0.00 3.64 +0.50 40 0 56 0
30MAR27 75.00 P 0.00 0.00 0.00 4.34 +0.63 40 0 51 0
30MAR27 77.50 P 4.54 4.54 4.54 5.07 +0.53 40 6 148 +6
30MAR27 80.00 P 0.00 0.00 0.00 5.86 +0.59 40 0 463 0
30MAR27 82.50 P 0.00 0.00 0.00 6.66 +0.55 40 0 64 0
30MAR27 85.00 P 0.00 0.00 0.00 7.47 +0.56 40 0 139 0
30MAR27 87.50 P 0.00 0.00 0.00 8.39 +0.66 39 0 109 0
30MAR27 90.00 P 0.00 0.00 0.00 9.39 +0.73 39 0 63 0
30MAR27 92.50 P 9.80 9.80 9.80 10.41 +0.72 39 4 96 +4
30MAR27 95.00 P 11.36 11.36 11.36 11.56 +0.80 39 15 205 0
30MAR27 97.50 P 11.30 13.04 11.30 12.75 +0.83 39 30 76 +30
30MAR27 100.00 P 14.35 14.35 14.35 14.02 +0.81 39 15 27 +15
30MAR27 102.50 P 0.00 0.00 0.00 15.36 +1.00 38 0 0 0
30MAR27 105.00 P 16.87 16.87 16.87 16.79 +0.87 38 2 25 +2
30MAR27 107.50 P 17.01 17.01 17.01 18.23 +0.91 38 45 45 +45
30MAR27 110.00 P 0.00 0.00 0.00 19.83 +0.97 38 0 3 0
30MAR27 112.50 P 0.00 0.00 0.00 21.33 +0.87 38 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.11 +1.02 38 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 24.62 +0.46 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.70 +1.10 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 28.95 +1.27 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.24 +0.72 38 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 32.66 +1.28 40 0 0 0
TOTAL PUT 20,523 276,685 +1,810
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$ 30.40
30MAR26 20.00 C 0.00 0.00 0.00 10.41 -0.62 83 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.41 -0.62 0 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 8.41 -0.63 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.41 -0.67 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.41 -0.63 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.42 -0.68 60 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 4.44 -0.58 60 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.50 -0.58 60 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 2.62 -0.54 60 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 1.84 -0.43 59 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 1.22 -0.33 59 0 13 0
30MAR26 31.00 C 0.50 1.36 0.50 0.75 -0.25 59 33 154 +21
30MAR26 32.00 C 0.52 0.85 0.35 0.43 -0.17 60 70 448 -30
30MAR26 33.00 C 0.40 0.50 0.25 0.24 -0.11 61 30 492 0
30MAR26 34.00 C 0.10 0.30 0.10 0.12 -0.06 61 24 317 -8
30MAR26 35.00 C 0.00 0.00 0.00 0.06 -0.03 62 0 187 0
30MAR26 36.00 C 0.00 0.00 0.00 0.03 -0.01 63 0 285 0
30MAR26 37.00 C 0.02 0.02 0.02 0.01 -0.01 61 3 217 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 147 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 465 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 431 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 83 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 94 0 874 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 99 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 105 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 111 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 121 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 131 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 148 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 159 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 169 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 179 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 188 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 214 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 222 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 229 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 236 0 6 0
29APR26 20.00 C 0.00 0.00 0.00 10.43 -0.63 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.44 -0.64 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.51 -0.59 54 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.49 -0.59 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.64 -0.48 54 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.73 -0.64 52 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.83 -0.55 49 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.04 -0.59 49 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.32 -0.40 49 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.70 -0.31 49 0 19 0
29APR26 30.00 C 2.85 2.85 2.85 2.13 -0.26 49 15 84 -15
29APR26 31.00 C 1.86 1.86 1.86 1.65 -0.21 48 2 134 +2
29APR26 32.00 C 1.44 1.44 1.24 1.24 -0.18 48 2 125 -1
29APR26 33.00 C 1.37 1.37 0.88 0.95 -0.13 48 16 83 +1
29APR26 34.00 C 0.77 0.77 0.62 0.71 -0.10 48 90 165 +90
29APR26 35.00 C 0.77 0.77 0.47 0.51 -0.09 48 127 173 +75
29APR26 36.00 C 0.52 0.57 0.33 0.38 -0.05 49 121 370 +30
29APR26 37.00 C 0.42 0.42 0.41 0.28 -0.04 49 60 130 +33
29APR26 38.00 C 0.18 0.18 0.18 0.20 -0.02 49 2 49 0
29APR26 39.00 C 0.00 0.00 0.00 0.14 -0.01 49 0 92 0
29APR26 40.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 72 0
29APR26 41.00 C 0.00 0.00 0.00 0.07 0.00 50 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.05 0.00 50 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.03 0.00 49 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 0.00 49 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 10.62 -0.46 60 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.44 -0.69 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.56 -0.77 41 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.59 -0.70 39 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.87 -0.54 49 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.94 -0.59 45 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.18 -0.51 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.46 -0.44 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.80 -0.39 47 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 3.22 -0.30 47 0 134 0
28MAY26 30.00 C 0.00 0.00 0.00 2.68 -0.26 47 0 92 0
28MAY26 31.00 C 0.00 0.00 0.00 2.21 -0.21 46 0 82 0
28MAY26 32.00 C 0.00 0.00 0.00 1.81 -0.17 46 0 70 0
28MAY26 33.00 C 1.84 1.84 1.84 1.45 -0.17 46 15 175 0
28MAY26 34.00 C 1.15 1.15 1.15 1.17 -0.15 46 15 242 +15
28MAY26 35.00 C 1.29 1.29 1.29 0.94 -0.13 46 15 178 0
28MAY26 36.00 C 0.72 0.72 0.71 0.75 -0.10 46 60 275 +60
28MAY26 37.00 C 0.72 0.72 0.58 0.60 -0.08 47 105 200 +47
28MAY26 38.00 C 0.55 0.55 0.55 0.48 -0.05 47 15 53 +15
28MAY26 39.00 C 0.00 0.00 0.00 0.36 -0.05 46 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.28 -0.03 46 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.22 -0.02 47 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.17 -0.01 47 0 2 0
28MAY26 43.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 3 0
29JUN26 20.00 C 0.00 0.00 0.00 10.62 -0.56 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.57 -0.67 42 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 8.69 -0.67 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.78 -0.62 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.98 -0.53 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.29 -0.44 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.35 -0.58 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.79 -0.40 48 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 4.02 -0.50 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.56 -0.28 47 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.03 -0.25 47 0 207 0
29JUN26 31.00 C 0.00 0.00 0.00 2.56 -0.21 47 0 130 0
29JUN26 32.00 C 0.00 0.00 0.00 2.16 -0.18 46 0 100 0
29JUN26 33.00 C 0.00 0.00 0.00 1.80 -0.18 46 0 113 0
29JUN26 34.00 C 0.00 0.00 0.00 1.50 -0.15 46 0 1,025 0
29JUN26 35.00 C 0.00 0.00 0.00 1.25 -0.11 46 0 92 0
29JUN26 36.00 C 0.00 0.00 0.00 1.02 -0.10 46 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.84 -0.08 46 0 97 0
29JUN26 38.00 C 0.00 0.00 0.00 0.69 -0.05 46 0 27 0
29JUN26 39.00 C 0.00 0.00 0.00 0.54 -0.05 45 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 0.46 -0.01 46 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.37 -0.03 46 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.30 -0.02 46 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.19 -0.01 45 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.08 0.00 46 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.07 0.00 46 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.05 0.00 46 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 0.00 47 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 10.71 -0.60 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.80 -0.62 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.03 -0.54 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.25 -0.50 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.51 -0.47 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.82 -0.46 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.14 -0.45 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 5.64 -0.36 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.95 -0.44 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.43 -0.42 45 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 4.05 -0.16 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.61 -0.25 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 3.18 -0.29 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.92 -0.17 46 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 2.59 -0.16 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.32 -0.12 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.04 -0.13 46 0 37 0
29SEP26 37.00 C 0.00 0.00 0.00 1.82 -0.09 46 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 1.61 -0.09 46 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 1.38 -0.07 45 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 1.27 -0.05 46 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 1.08 -0.05 46 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.95 -0.04 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.84 -0.04 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.74 -0.03 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.65 -0.02 45 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.58 -0.01 46 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.52 -0.01 46 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.46 -0.01 46 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.40 -0.01 46 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.35 -0.01 46 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.26 0.00 46 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.18 0.00 46 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 0.00 46 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 11.03 -0.57 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.33 -0.51 49 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.60 -0.48 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.94 -0.39 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.16 -0.43 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.53 -0.40 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.02 -0.36 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.43 -0.32 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.88 -0.36 46 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 5.39 -0.36 46 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 4.99 -0.24 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.54 -0.28 46 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 4.18 -0.24 46 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 3.73 -0.31 45 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 3.41 -0.29 45 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 3.19 -0.18 46 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 2.93 -0.15 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 2.67 -0.15 46 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 2.42 -0.14 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.22 -0.04 46 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 2.02 -0.11 46 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.77 -0.10 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.63 -0.07 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 1.49 -0.07 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.34 -0.07 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.23 -0.04 45 0 13 0
30MAR27 20.00 C 0.00 0.00 0.00 11.57 -0.53 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.83 -0.52 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.10 -0.52 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.44 -0.49 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.83 -0.45 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.21 -0.44 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.66 -0.37 47 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 7.11 -0.40 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.66 -0.29 47 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 6.16 -0.28 46 0 7 0
30MAR27 30.00 C 0.00 0.00 0.00 5.68 -0.28 46 0 400 0
30MAR27 31.00 C 0.00 0.00 0.00 5.32 -0.31 46 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 4.93 -0.29 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.59 -0.25 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.27 -0.23 46 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 3.95 -0.23 46 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 3.66 -0.20 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.30 -0.29 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.06 -0.27 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.82 -0.26 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.62 -0.22 45 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 2.44 -0.21 45 0 0 0
TOTAL CALL 820 12,797 +335
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 18 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 36 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 62 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 149 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 143 0
30MAR26 26.00 P 0.05 0.05 0.05 0.03 +0.01 61 3 246 -3
30MAR26 27.00 P 0.12 0.12 0.10 0.09 +0.04 61 32 514 -22
30MAR26 28.00 P 0.00 0.00 0.00 0.21 +0.09 60 0 533 0
30MAR26 29.00 P 0.35 0.35 0.35 0.45 +0.16 61 2 465 +2
30MAR26 30.00 P 0.88 1.00 0.42 0.82 +0.24 60 62 923 -62
30MAR26 31.00 P 1.45 1.55 1.45 1.35 +0.33 60 6 426 +5
30MAR26 32.00 P 1.47 2.30 1.25 2.01 +0.39 59 29 955 -17
30MAR26 33.00 P 2.90 2.90 2.90 2.90 +0.55 67 50 1,274 0
30MAR26 34.00 P 2.89 3.80 2.89 3.70 +0.56 60 16 331 0
30MAR26 35.00 P 0.00 0.00 0.00 4.64 +0.59 59 0 720 0
30MAR26 36.00 P 0.00 0.00 0.00 5.61 +0.61 58 0 72 0
30MAR26 37.00 P 0.00 0.00 0.00 6.64 +0.56 78 0 200 0
30MAR26 38.00 P 0.00 0.00 0.00 7.66 +0.68 92 0 33 0
30MAR26 39.00 P 0.00 0.00 0.00 8.71 +0.67 112 0 13 -4
30MAR26 40.00 P 0.00 0.00 0.00 9.69 +0.65 116 0 23 0
30MAR26 41.00 P 0.00 0.00 0.00 10.70 +0.62 126 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.69 +0.50 132 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.68 +0.62 137 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.65 +0.67 135 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.69 +0.53 154 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.66 +0.58 152 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.69 +0.60 168 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.66 +0.61 165 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 18.66 +0.60 171 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 19.69 +0.67 186 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 22.10 +0.56 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 24.70 +0.72 218 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 27.21 +0.67 234 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 29.67 +0.62 232 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 32.21 +0.71 260 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 34.66 +0.56 251 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 37.16 +0.60 262 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 39.69 +0.66 283 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 42.16 +0.62 280 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 44.70 +0.63 306 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 47.14 +0.60 286 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 0.02 +0.01 53 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.06 +0.02 49 0 33 0
29APR26 24.00 P 0.00 0.00 0.00 0.12 +0.05 49 0 83 0
29APR26 25.00 P 0.00 0.00 0.00 0.22 +0.08 49 0 153 0
29APR26 26.00 P 0.00 0.00 0.00 0.37 +0.12 49 0 259 0
29APR26 27.00 P 0.66 0.67 0.66 0.58 +0.17 49 35 165 +20
29APR26 28.00 P 0.94 0.94 0.94 0.87 +0.22 49 3 142 -3
29APR26 29.00 P 0.00 0.00 0.00 1.25 +0.29 50 0 297 0
29APR26 30.00 P 0.00 0.00 0.00 1.67 +0.31 49 0 221 0
29APR26 31.00 P 0.00 0.00 0.00 2.19 +0.35 49 0 157 0
29APR26 32.00 P 2.17 2.17 2.17 2.80 +0.49 48 15 250 0
29APR26 33.00 P 0.00 0.00 0.00 3.39 +0.35 46 0 335 0
29APR26 34.00 P 0.00 0.00 0.00 4.25 +0.53 49 0 215 0
29APR26 35.00 P 0.00 0.00 0.00 5.06 +0.56 49 0 56 0
29APR26 36.00 P 0.00 0.00 0.00 5.91 +0.46 49 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 6.87 +0.51 52 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 7.82 +0.60 54 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 8.72 +0.45 52 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 9.71 +0.48 56 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 10.70 +0.62 59 0 6 0
29APR26 42.00 P 0.00 0.00 0.00 11.69 +0.50 61 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.74 +0.61 69 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.67 +0.61 66 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 14.69 +0.42 71 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.11 +0.04 47 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 0.19 +0.06 47 0 31 0
28MAY26 24.00 P 0.00 0.00 0.00 0.30 +0.09 47 0 20 0
28MAY26 25.00 P 0.00 0.00 0.00 0.47 +0.13 47 0 50 0
28MAY26 26.00 P 0.67 0.80 0.67 0.68 +0.16 47 105 148 +105
28MAY26 27.00 P 0.92 1.08 0.92 0.96 +0.21 47 28 109 +14
28MAY26 28.00 P 1.11 1.22 1.11 1.31 +0.26 47 19 94 +4
28MAY26 29.00 P 0.00 0.00 0.00 1.71 +0.29 47 0 111 0
28MAY26 30.00 P 0.00 0.00 0.00 2.15 +0.32 46 0 161 0
28MAY26 31.00 P 2.35 2.46 2.35 2.69 +0.36 46 100 195 +100
28MAY26 32.00 P 0.00 0.00 0.00 3.28 +0.39 46 0 97 0
28MAY26 33.00 P 0.00 0.00 0.00 3.82 +0.30 44 0 47 0
28MAY26 34.00 P 4.65 4.65 4.65 4.66 +0.53 46 14 69 +14
28MAY26 35.00 P 0.00 0.00 0.00 5.47 +0.58 47 0 50 0
28MAY26 36.00 P 0.00 0.00 0.00 6.30 +0.63 48 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 7.12 +0.67 48 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 8.00 +0.54 48 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.92 +0.63 49 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.92 +0.68 53 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.84 +0.76 53 0 18 0
28MAY26 42.00 P 0.00 0.00 0.00 11.71 +0.52 49 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.74 +0.61 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 +0.04 46 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 +0.06 45 0 35 0
29JUN26 22.00 P 0.36 0.36 0.36 0.29 +0.09 46 2 30 -2
29JUN26 23.00 P 0.00 0.00 0.00 0.43 +0.11 46 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.62 +0.15 46 0 37 0
29JUN26 25.00 P 0.79 0.79 0.79 0.86 +0.18 46 15 37 +15
29JUN26 26.00 P 1.10 1.10 1.10 1.16 +0.22 46 15 47 -15
29JUN26 27.00 P 1.28 1.28 1.28 1.49 +0.23 46 15 81 -15
29JUN26 28.00 P 0.00 0.00 0.00 1.86 +0.24 45 0 133 0
29JUN26 29.00 P 0.00 0.00 0.00 2.30 +0.31 44 0 526 0
29JUN26 30.00 P 2.80 2.80 2.40 2.79 +0.33 44 2 184 +1
29JUN26 31.00 P 0.00 0.00 0.00 3.35 +0.36 44 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 3.98 +0.40 44 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 4.70 +0.48 44 0 1,016 0
29JUN26 34.00 P 0.00 0.00 0.00 5.41 +0.42 44 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 6.17 +0.41 44 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 6.96 +0.59 44 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 7.80 +0.62 44 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 8.64 +0.58 43 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 9.67 +0.74 47 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 10.53 +0.71 46 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 11.33 +0.52 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.34 +0.55 45 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 13.41 +0.89 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.15 +0.58 40 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.21 +0.79 46 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 16.18 +0.69 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.15 +0.63 47 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 18.04 +0.65 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.05 +0.67 39 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.11 +0.61 50 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 22.50 +0.59 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.03 +0.56 50 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.48 +0.56 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.43 +0.09 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.60 +0.12 46 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 0.81 +0.16 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.05 +0.18 46 0 5 0
29SEP26 24.00 P 0.00 0.00 0.00 1.28 +0.17 45 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.58 +0.19 45 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 1.95 +0.24 45 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 2.33 +0.27 44 0 18 0
29SEP26 28.00 P 0.00 0.00 0.00 2.77 +0.29 44 0 24 0
29SEP26 29.00 P 0.00 0.00 0.00 3.26 +0.33 44 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 3.80 +0.37 44 0 48 0
29SEP26 31.00 P 0.00 0.00 0.00 4.45 +0.47 45 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.94 +0.37 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 5.74 +0.53 45 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 6.32 +0.45 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.05 +0.45 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 7.83 +0.51 45 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 8.59 +0.53 44 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 9.42 +0.59 45 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 10.23 +0.49 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.08 +0.61 45 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 12.01 +0.68 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 12.90 +0.66 46 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 13.78 +0.59 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 14.73 +0.65 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.62 +0.64 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 16.49 +0.62 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.44 +0.61 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 18.39 +0.63 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.37 +0.68 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.35 +0.67 48 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 22.77 +0.74 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.12 +0.63 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.64 +0.70 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.77 +0.11 46 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.00 +0.14 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.24 +0.15 45 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.51 +0.19 45 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.82 +0.21 45 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 2.15 +0.22 44 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.55 +0.26 44 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 2.98 +0.28 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.45 +0.31 44 0 12 0
30DEC26 29.00 P 0.00 0.00 0.00 3.95 +0.33 44 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 4.48 +0.34 44 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 5.12 +0.43 44 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 5.67 +0.38 44 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 6.36 +0.44 44 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 7.01 +0.42 44 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 7.75 +0.46 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.47 +0.50 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 9.24 +0.58 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.02 +0.54 45 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 10.82 +0.50 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.61 +0.58 44 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 12.46 +0.53 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.32 +0.52 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.29 +0.66 46 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 15.11 +0.58 46 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 15.94 +0.48 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.09 +0.12 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.35 +0.16 45 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.61 +0.17 45 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.92 +0.20 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.26 +0.22 44 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 2.63 +0.23 44 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 3.05 +0.24 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.49 +0.26 44 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 3.98 +0.29 44 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.49 +0.30 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.09 +0.39 44 0 400 0
30MAR27 31.00 P 0.00 0.00 0.00 5.63 +0.37 44 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.30 +0.42 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.87 +0.38 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.54 +0.39 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.24 +0.39 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.97 +0.41 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.71 +0.42 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.47 +0.42 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.24 +0.42 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.05 +0.46 44 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.85 +0.44 44 0 1 0
TOTAL PUT 568 17,485 +137
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$ 662.00
27MAR26 530.00 C 0.00 0.00 0.00 132.16 -36.12 67 0 0 0
27MAR26 540.00 C 0.00 0.00 0.00 122.18 -36.12 68 0 0 0
27MAR26 550.00 C 0.00 0.00 0.00 112.23 -36.11 69 0 0 0
27MAR26 560.00 C 0.00 0.00 0.00 102.32 -36.08 69 0 0 0
27MAR26 570.00 C 0.00 0.00 0.00 92.48 -36.03 69 0 0 0
27MAR26 580.00 C 0.00 0.00 0.00 82.77 -35.91 69 0 0 0
27MAR26 590.00 C 0.00 0.00 0.00 73.25 -35.70 69 0 0 0
27MAR26 600.00 C 0.00 0.00 0.00 64.01 -35.35 69 0 1 0
27MAR26 610.00 C 0.00 0.00 0.00 55.16 -34.80 69 0 2 0
27MAR26 620.00 C 0.00 0.00 0.00 46.80 -34.02 69 0 39 0
27MAR26 630.00 C 0.00 0.00 0.00 39.04 -32.94 69 0 8 0
27MAR26 640.00 C 45.72 45.72 36.00 31.99 -31.54 69 25 62 +21
27MAR26 650.00 C 33.51 34.00 25.50 26.49 -29.04 72 31 162 +21
27MAR26 660.00 C 19.29 19.29 19.29 20.88 -27.17 71 20 150 +20
27MAR26 670.00 C 23.37 28.00 13.82 16.12 -25.01 71 134 140 +126
27MAR26 680.00 C 17.00 17.00 12.87 12.18 -22.64 70 22 27 +11
27MAR26 690.00 C 14.92 18.72 9.66 9.01 -19.26 70 253 177 +126
27MAR26 700.00 C 14.30 14.30 6.80 6.52 -16.87 70 25 61 +5
27MAR26 710.00 C 10.90 10.90 5.00 4.61 -14.51 70 23 79 +5
27MAR26 720.00 C 7.80 7.80 3.73 3.20 -12.24 70 39 47 +6
27MAR26 730.00 C 0.00 0.00 0.00 2.17 -10.16 69 2 30 -2
27MAR26 740.00 C 4.33 4.45 2.75 1.44 -8.28 69 3 5 0
27MAR26 750.00 C 3.20 3.20 3.20 0.91 -6.89 69 5 5 +5
27MAR26 760.00 C 2.35 2.75 1.23 0.58 -5.43 69 53 50 +21
27MAR26 770.00 C 2.10 2.10 2.10 0.36 - 69 1 1 -
27MAR26 780.00 C 0.00 0.00 0.00 0.22 - 69 0 0 -
27MAR26 790.00 C 1.40 1.40 0.70 0.13 - 69 35 25 -
30MAR26 182.50 C 0.00 0.00 0.00 479.59 -36.04 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 477.09 -36.04 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 474.59 -36.04 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 472.09 -36.04 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 469.60 -36.04 248 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 467.10 -36.04 240 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 464.60 -36.04 232 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 462.10 -36.04 220 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 457.10 -36.04 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 452.10 -36.05 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 447.11 -36.04 222 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 442.11 -36.05 203 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 437.11 -36.05 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 432.11 -36.05 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 427.12 -36.05 205 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 422.12 -36.05 189 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 417.12 -36.05 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 412.12 -36.06 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 407.13 -36.05 190 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 402.13 -36.05 175 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 397.13 -36.06 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 392.13 -36.06 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 387.14 -36.05 176 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 382.14 -36.06 162 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 377.14 -36.06 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 372.14 -36.06 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 367.15 -36.06 162 0 0 0
30MAR26 300.00 C 363.00 363.00 363.00 362.15 -36.06 150 1 0 -1
30MAR26 310.00 C 0.00 0.00 0.00 352.15 -36.07 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 342.16 -36.07 139 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 332.16 -36.07 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 322.17 -36.07 128 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 312.17 -36.08 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 302.18 -36.07 118 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 292.18 -36.08 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 282.19 -36.08 108 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 272.19 -36.09 0 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 262.20 -36.08 99 0 2 0
30MAR26 410.00 C 0.00 0.00 0.00 252.20 -36.09 0 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 242.21 -36.09 90 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 232.21 -36.09 0 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 222.22 -36.09 81 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 212.22 -36.10 0 0 0 0
30MAR26 460.00 C 0.00 0.00 0.00 202.23 -36.10 73 0 16 0
30MAR26 470.00 C 0.00 0.00 0.00 192.23 -36.10 0 0 4 0
30MAR26 480.00 C 0.00 0.00 0.00 182.24 -36.10 65 0 13 0
30MAR26 490.00 C 0.00 0.00 0.00 172.24 -36.11 0 0 0 0
30MAR26 500.00 C 0.00 0.00 0.00 162.25 -36.10 57 0 20 0
30MAR26 510.00 C 0.00 0.00 0.00 152.27 -36.09 62 0 427 0
30MAR26 520.00 C 0.00 0.00 0.00 142.29 -36.08 61 0 94 0
30MAR26 530.00 C 0.00 0.00 0.00 132.33 -36.05 61 0 11 -3
30MAR26 540.00 C 0.00 0.00 0.00 122.40 -35.99 61 0 45 0
30MAR26 550.00 C 0.00 0.00 0.00 112.53 -35.89 61 0 65 0
30MAR26 560.00 C 0.00 0.00 0.00 102.74 -35.72 61 0 32 0
30MAR26 570.00 C 0.00 0.00 0.00 93.08 -35.44 61 0 91 -186
30MAR26 580.00 C 0.00 0.00 0.00 83.60 -35.08 61 0 92 0
30MAR26 590.00 C 88.00 88.00 88.00 74.39 -34.56 61 10 384 -10
30MAR26 600.00 C 80.00 80.00 80.00 65.50 -33.86 61 5 765 -416
30MAR26 610.00 C 72.83 72.83 72.83 58.74 -31.22 68 1 345 -269
30MAR26 620.00 C 66.12 66.12 45.85 50.54 -30.28 66 160 642 -69
30MAR26 630.00 C 52.00 55.90 39.80 41.67 -30.31 61 20 677 0
30MAR26 640.00 C 35.00 35.00 34.99 34.92 -28.61 61 2 320 -1
30MAR26 650.00 C 40.50 40.50 28.00 28.86 -26.67 61 32 412 -30
30MAR26 660.00 C 31.94 36.00 22.55 24.21 -23.84 63 15 197 -2
30MAR26 670.00 C 30.00 30.00 16.00 19.43 -21.70 62 11 252 -1
30MAR26 680.00 C 22.00 24.00 12.51 15.37 -19.45 62 295 406 -82
30MAR26 690.00 C 16.00 16.00 10.20 11.96 -16.31 62 56 163 -10
30MAR26 700.00 C 14.00 15.00 8.25 9.18 -14.21 62 79 318 -12
30MAR26 710.00 C 10.00 12.00 7.22 6.93 -12.19 61 27 304 +16
30MAR26 720.00 C 9.40 9.40 4.77 5.15 -10.29 61 123 164 -19
30MAR26 730.00 C 6.45 7.58 3.94 3.78 -8.55 61 50 569 -15
30MAR26 740.00 C 5.49 5.49 5.10 2.73 -6.99 61 5 203 -1
30MAR26 750.00 C 4.60 4.60 4.60 1.88 -5.92 61 1 186 +1
30MAR26 760.00 C 3.51 3.60 3.47 1.32 -4.69 61 45 49 -14
30MAR26 770.00 C 1.70 1.70 1.55 0.94 -2.62 61 18 145 0
30MAR26 780.00 C 0.00 0.00 0.00 0.62 -1.97 61 0 120 0
30MAR26 790.00 C 0.00 0.00 0.00 0.42 -1.43 61 0 30 0
30MAR26 800.00 C 0.00 0.00 0.00 0.28 -1.03 61 0 56 0
30MAR26 810.00 C 0.00 0.00 0.00 0.18 -0.73 61 0 310 0
30MAR26 820.00 C 0.00 0.00 0.00 0.12 -0.51 61 0 59 0
30MAR26 830.00 C 0.00 0.00 0.00 0.07 -0.36 60 0 20 0
30MAR26 840.00 C 0.41 0.41 0.41 0.05 -0.24 61 5 47 +5
30MAR26 850.00 C 0.51 0.51 0.51 0.03 -0.16 61 15 270 +15
30MAR26 860.00 C 0.00 0.00 0.00 0.02 -0.10 61 0 5 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 -0.07 60 0 15 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 -0.04 63 0 104 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 360 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 1,394 0
02APR26 610.00 C 0.00 0.00 0.00 60.57 - 63 0 0 -
02APR26 620.00 C 0.00 0.00 0.00 53.13 - 63 0 0 -
02APR26 630.00 C 0.00 0.00 0.00 46.20 - 63 0 0 -
02APR26 640.00 C 0.00 0.00 0.00 39.83 - 63 0 0 -
02APR26 650.00 C 0.00 0.00 0.00 33.01 - 60 0 0 -
02APR26 660.00 C 28.20 28.20 28.20 28.88 - 63 1 1 -
02APR26 670.00 C 31.50 31.50 19.07 24.03 - 62 131 121 -
02APR26 680.00 C 24.00 24.00 24.00 19.72 - 62 1 1 -
02APR26 690.00 C 13.00 13.00 13.00 16.45 - 62 10 10 -
02APR26 700.00 C 10.98 10.98 10.98 13.16 - 62 6 6 -
02APR26 710.00 C 0.00 0.00 0.00 11.06 - 63 0 0 -
02APR26 720.00 C 7.46 7.46 7.46 8.99 - 63 15 15 -
02APR26 730.00 C 6.16 6.16 6.16 7.13 - 63 15 15 -
02APR26 740.00 C 4.73 4.73 4.73 5.61 - 63 15 15 -
02APR26 750.00 C 0.00 0.00 0.00 4.25 - 63 0 0 -
02APR26 760.00 C 0.00 0.00 0.00 3.28 - 63 0 0 -
02APR26 770.00 C 0.00 0.00 0.00 2.51 - 63 0 0 -
02APR26 780.00 C 0.00 0.00 0.00 1.91 - 63 0 0 -
02APR26 790.00 C 0.00 0.00 0.00 1.44 - 63 0 0 -
29APR26 360.00 C 0.00 0.00 0.00 302.45 -36.08 0 0 0 -30
29APR26 370.00 C 0.00 0.00 0.00 292.46 -36.08 0 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 282.48 -36.08 62 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 272.49 -36.08 55 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 262.50 -36.09 0 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 252.52 -36.08 55 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 242.54 -36.08 56 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 232.56 -36.07 55 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 222.60 -36.05 55 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 212.65 -36.01 55 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 202.72 -35.96 55 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 192.84 -35.85 55 0 15 0
29APR26 480.00 C 0.00 0.00 0.00 183.00 -35.71 55 0 13 0
29APR26 490.00 C 0.00 0.00 0.00 173.24 -35.50 55 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 163.60 -35.18 55 0 261 0
29APR26 510.00 C 0.00 0.00 0.00 154.02 -34.81 55 0 38 -112
29APR26 520.00 C 177.00 177.00 177.00 144.69 -34.22 55 1 21 0
29APR26 530.00 C 0.00 0.00 0.00 135.45 -33.58 55 0 25 -52
29APR26 540.00 C 0.00 0.00 0.00 126.53 -32.67 55 0 3 -156
29APR26 550.00 C 0.00 0.00 0.00 117.70 -31.77 55 0 306 -20
29APR26 560.00 C 0.00 0.00 0.00 109.36 -30.50 55 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 101.21 -29.15 55 0 148 0
29APR26 580.00 C 0.00 0.00 0.00 93.44 -27.63 55 0 839 0
29APR26 590.00 C 96.00 96.00 79.00 85.96 -26.08 55 9 738 +9
29APR26 600.00 C 68.00 68.00 68.00 78.95 -24.22 55 4 2,338 -70
29APR26 610.00 C 0.00 0.00 0.00 72.15 -22.59 55 0 281 -310
29APR26 620.00 C 0.00 0.00 0.00 65.96 -20.58 55 0 323 -127
29APR26 630.00 C 0.00 0.00 0.00 59.93 -18.83 55 0 288 0
29APR26 640.00 C 0.00 0.00 0.00 52.86 -18.55 53 0 162 0
29APR26 650.00 C 0.00 0.00 0.00 47.82 -16.54 53 0 900 0
29APR26 660.00 C 35.40 35.40 35.40 43.19 -14.76 53 1 77 +1
29APR26 670.00 C 40.00 40.00 32.50 38.95 -11.19 53 55 250 +8
29APR26 680.00 C 33.38 36.06 28.00 34.88 -9.98 54 122 276 -25
29APR26 690.00 C 32.80 32.80 27.88 31.38 -8.26 54 19 93 +19
29APR26 700.00 C 29.00 29.83 22.23 27.92 -7.30 54 113 2,071 +4
29APR26 710.00 C 24.50 24.50 24.50 25.00 -5.84 54 2 162 0
29APR26 720.00 C 19.45 19.45 19.45 22.24 -4.98 54 1 74 -1
29APR26 730.00 C 15.40 15.40 15.40 19.65 -3.99 54 5 144 0
29APR26 740.00 C 14.00 16.07 14.00 17.51 -3.21 54 16 61 +15
29APR26 750.00 C 16.48 16.60 16.48 15.37 -2.49 54 6 135 +6
29APR26 760.00 C 14.70 15.40 11.49 13.59 -1.93 54 91 443 -63
29APR26 770.00 C 11.42 12.00 11.42 12.04 - 54 55 55 -
29APR26 780.00 C 12.70 12.88 8.69 11.03 - 55 101 87 -
29APR26 790.00 C 10.52 10.70 8.50 9.78 - 55 67 50 -
28MAY26 360.00 C 0.00 0.00 0.00 302.45 -36.08 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 292.47 -36.07 56 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 282.48 -36.08 51 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 272.49 -36.08 0 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 262.51 -36.08 50 0 0 -10
28MAY26 410.00 C 0.00 0.00 0.00 252.54 -36.06 51 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 242.57 -36.05 50 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 232.63 -36.00 50 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 222.71 -35.94 50 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 212.87 -35.79 51 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 203.05 -35.63 51 0 0 -15
28MAY26 470.00 C 0.00 0.00 0.00 193.39 -35.32 51 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 183.80 -34.95 51 0 11 -16
28MAY26 490.00 C 0.00 0.00 0.00 174.42 -34.39 51 0 8 -11
28MAY26 500.00 C 0.00 0.00 0.00 165.16 -33.74 51 0 43 0
28MAY26 510.00 C 0.00 0.00 0.00 156.16 -32.89 51 0 16 0
28MAY26 520.00 C 0.00 0.00 0.00 147.38 -31.89 51 0 4 0
28MAY26 530.00 C 0.00 0.00 0.00 138.83 -30.76 51 0 39 0
28MAY26 540.00 C 0.00 0.00 0.00 130.63 -29.43 51 0 83 0
28MAY26 550.00 C 0.00 0.00 0.00 122.54 -28.16 51 0 265 -44
28MAY26 560.00 C 109.83 109.83 102.00 115.02 -26.50 51 20 25 -52
28MAY26 570.00 C 0.00 0.00 0.00 107.61 -25.00 51 0 38 0
28MAY26 580.00 C 0.00 0.00 0.00 100.58 -23.32 51 0 337 0
28MAY26 590.00 C 0.00 0.00 0.00 93.93 -21.66 51 0 438 0
28MAY26 600.00 C 76.67 76.67 76.67 87.30 -20.12 51 1 1,567 -255
28MAY26 610.00 C 0.00 0.00 0.00 81.42 -18.39 51 0 371 0
28MAY26 620.00 C 0.00 0.00 0.00 75.56 -16.70 51 0 281 0
28MAY26 630.00 C 0.00 0.00 0.00 70.01 -15.38 51 0 355 0
28MAY26 640.00 C 55.47 55.47 55.47 64.96 -13.64 51 12 76 +12
28MAY26 650.00 C 50.79 50.79 50.79 58.12 -14.25 49 15 110 +15
28MAY26 660.00 C 48.64 48.64 48.64 53.68 -10.71 49 7 286 -7
28MAY26 670.00 C 0.00 0.00 0.00 49.57 -9.33 49 0 70 0
28MAY26 680.00 C 41.00 41.00 39.17 45.45 -8.43 49 110 64 +16
28MAY26 690.00 C 39.84 39.84 36.66 41.84 -7.04 49 30 57 +15
28MAY26 700.00 C 35.34 35.34 35.34 38.47 -6.18 49 15 107 0
28MAY26 710.00 C 33.40 33.40 33.40 35.09 -5.33 50 15 85 +15
28MAY26 720.00 C 28.25 28.25 28.25 32.17 -4.41 50 15 44 +15
28MAY26 730.00 C 0.00 0.00 0.00 29.48 -3.63 50 0 40 0
28MAY26 740.00 C 24.13 24.30 24.13 26.79 -2.85 50 47 99 +47
28MAY26 750.00 C 26.47 26.47 22.02 24.39 -2.41 50 62 1,090 +54
28MAY26 760.00 C 0.00 0.00 0.00 23.00 -1.77 51 0 122 0
28MAY26 770.00 C 0.00 0.00 0.00 20.85 - 51 0 0 -
28MAY26 780.00 C 0.00 0.00 0.00 18.80 - 51 0 0 -
28MAY26 790.00 C 0.00 0.00 0.00 17.19 - 51 0 0 -
29JUN26 250.00 C 0.00 0.00 0.00 412.31 -36.05 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 407.32 -36.04 78 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 402.32 -36.05 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 397.33 -36.05 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 392.34 -36.05 74 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 387.34 -36.05 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 382.35 -36.05 68 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 377.36 -36.05 71 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 372.36 -36.05 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 367.37 -36.05 66 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 362.37 -36.06 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 352.39 -36.05 63 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 342.40 -36.06 58 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 332.41 -36.06 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 322.42 -36.07 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 312.44 -36.06 54 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 302.45 -36.08 49 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 292.47 -36.07 51 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 282.48 -36.08 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 272.51 -36.06 49 0 0 0
29JUN26 400.00 C 283.00 285.00 283.00 262.55 -36.04 48 10 0 0
29JUN26 410.00 C 0.00 0.00 0.00 252.63 -35.97 49 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 242.74 -35.88 48 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 232.95 -35.68 49 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 223.21 -35.44 49 0 76 0
29JUN26 450.00 C 0.00 0.00 0.00 213.66 -35.01 49 0 0 -2
29JUN26 460.00 C 0.00 0.00 0.00 204.16 -34.56 49 0 198 0
29JUN26 470.00 C 0.00 0.00 0.00 194.98 -33.82 49 0 5 0
29JUN26 480.00 C 192.00 192.00 192.00 185.84 -33.09 49 8 263 +8
29JUN26 490.00 C 0.00 0.00 0.00 177.10 -32.03 49 0 619 -221
29JUN26 500.00 C 0.00 0.00 0.00 168.48 -30.95 49 0 2,191 -129
29JUN26 510.00 C 0.00 0.00 0.00 160.09 -29.78 49 0 187 0
29JUN26 520.00 C 0.00 0.00 0.00 152.09 -28.35 49 0 55 -234
29JUN26 530.00 C 0.00 0.00 0.00 144.15 -27.11 49 0 213 -113
29JUN26 540.00 C 0.00 0.00 0.00 136.63 -25.56 49 0 883 -42
29JUN26 550.00 C 0.00 0.00 0.00 129.35 -24.17 49 0 682 -30
29JUN26 560.00 C 108.00 108.03 108.00 122.12 -22.75 49 2 228 -1
29JUN26 570.00 C 0.00 0.00 0.00 115.46 -21.32 49 0 29 0
29JUN26 580.00 C 0.00 0.00 0.00 108.94 -19.77 49 0 130 0
29JUN26 590.00 C 0.00 0.00 0.00 99.35 -21.75 46 0 148 0
29JUN26 600.00 C 0.00 0.00 0.00 96.59 -17.12 49 0 369 0
29JUN26 610.00 C 0.00 0.00 0.00 90.84 -15.62 49 0 1,109 0
29JUN26 620.00 C 0.00 0.00 0.00 85.09 -14.72 49 0 160 0
29JUN26 630.00 C 68.36 68.36 68.36 79.98 -13.20 49 15 154 0
29JUN26 640.00 C 70.00 70.00 64.30 75.02 -9.33 49 38 272 -25
29JUN26 650.00 C 0.00 0.00 0.00 67.95 -10.70 47 0 376 0
29JUN26 660.00 C 61.42 61.42 60.96 63.58 -9.38 47 30 495 -11
29JUN26 670.00 C 57.11 57.11 53.79 59.53 -8.36 47 45 188 +45
29JUN26 680.00 C 51.85 51.85 47.36 55.48 -7.48 47 69 85 +53
29JUN26 690.00 C 48.42 48.42 45.32 51.55 -6.49 47 83 116 +38
29JUN26 700.00 C 43.95 45.45 42.40 48.23 -5.63 47 53 294 +28
29JUN26 710.00 C 44.10 44.10 39.57 44.91 -4.79 47 3 51 0
29JUN26 720.00 C 36.60 36.60 36.60 41.59 -3.97 48 1 56 0
29JUN26 730.00 C 0.00 0.00 0.00 38.67 -3.47 48 0 26 0
29JUN26 740.00 C 0.00 0.00 0.00 36.03 -2.69 48 0 4 0
29JUN26 750.00 C 28.88 28.88 28.66 33.39 -1.90 48 17 37 +2
29JUN26 760.00 C 0.00 0.00 0.00 31.69 -1.84 49 0 3 0
29JUN26 770.00 C 0.00 0.00 0.00 29.48 -1.23 49 0 1 0
29JUN26 780.00 C 26.00 26.00 26.00 27.37 -0.51 49 19 17 +2
29JUN26 790.00 C 25.00 25.00 25.00 25.27 -0.26 49 15 15 0
29JUN26 800.00 C 0.00 0.00 0.00 23.16 -0.18 49 0 40 0
29JUN26 810.00 C 0.00 0.00 0.00 21.50 +0.35 49 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 19.93 +0.76 49 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 18.35 +0.83 49 0 0 0
29JUN26 840.00 C 16.70 16.70 16.70 16.78 +0.90 49 28 28 +28
29JUN26 850.00 C 15.00 16.00 15.00 15.49 +1.26 49 30 30 +30
29JUN26 860.00 C 0.00 0.00 0.00 14.35 +1.37 49 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 13.20 +1.42 49 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 12.06 +1.48 49 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 11.01 +1.54 49 0 0 0
29JUN26 900.00 C 11.31 11.31 10.62 10.52 +1.90 49 41 418 -20
29SEP26 320.00 C 0.00 0.00 0.00 342.40 -36.06 48 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 332.41 -36.06 46 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 322.42 -36.07 43 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 312.46 -36.04 44 0 7 0
29SEP26 360.00 C 0.00 0.00 0.00 302.55 -35.98 44 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 292.68 -35.89 44 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 282.98 -35.68 44 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 273.30 -35.55 44 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 263.94 -35.18 44 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 254.65 -34.89 44 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 245.56 -34.50 44 0 1 0
29SEP26 430.00 C 0.00 0.00 0.00 236.74 -34.09 44 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 228.00 -33.64 44 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 219.45 -33.29 44 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 211.18 -32.80 44 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 202.91 -32.34 44 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 194.91 -31.96 44 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 187.19 -31.41 44 0 17 0
29SEP26 500.00 C 0.00 0.00 0.00 179.46 -30.87 44 0 2,223 0
29SEP26 510.00 C 0.00 0.00 0.00 171.95 -30.48 44 0 70 0
29SEP26 520.00 C 0.00 0.00 0.00 164.85 -29.85 44 0 129 0
29SEP26 530.00 C 0.00 0.00 0.00 157.75 -29.22 44 0 96 0
29SEP26 540.00 C 0.00 0.00 0.00 146.13 -33.36 40 0 1,054 0
29SEP26 550.00 C 0.00 0.00 0.00 144.25 -28.13 44 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 137.85 -27.42 44 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 127.50 -30.66 41 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 125.37 -26.32 44 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 119.73 -25.55 44 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 114.08 -24.79 44 0 158 0
29SEP26 610.00 C 0.00 0.00 0.00 108.44 -24.16 44 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 103.29 -23.65 44 0 42 0
29SEP26 630.00 C 92.24 92.25 92.23 98.43 -19.22 44 60 717 +30
29SEP26 640.00 C 0.00 0.00 0.00 93.57 -18.59 44 0 25 0
29SEP26 650.00 C 0.00 0.00 0.00 86.05 -20.79 42 0 74 0
29SEP26 660.00 C 0.00 0.00 0.00 81.77 -20.34 42 0 78 0
29SEP26 670.00 C 0.00 0.00 0.00 77.81 -19.58 42 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 73.85 -18.81 43 0 6 0
29SEP26 690.00 C 0.00 0.00 0.00 69.89 -18.04 43 0 12 0
29SEP26 700.00 C 0.00 0.00 0.00 66.13 -17.82 43 0 81 0
29SEP26 710.00 C 0.00 0.00 0.00 62.89 -17.10 43 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 59.66 -16.36 43 0 6 0
29SEP26 730.00 C 52.62 52.62 52.62 56.42 -15.63 43 3 54 +3
29SEP26 740.00 C 50.28 50.28 50.28 53.19 -15.24 43 2 14 +2
29SEP26 750.00 C 0.00 0.00 0.00 51.96 -15.24 44 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 49.31 -14.54 44 0 2 0
29SEP26 770.00 C 0.00 0.00 0.00 46.66 - 44 0 0 -
29SEP26 780.00 C 0.00 0.00 0.00 44.01 - 44 0 0 -
29SEP26 790.00 C 0.00 0.00 0.00 41.37 - 44 0 0 -
30DEC26 380.00 C 0.00 0.00 0.00 287.06 -34.15 42 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 277.75 -34.40 42 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 269.13 -34.06 42 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 260.52 -33.70 42 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 251.93 -33.58 42 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 243.76 -33.13 42 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 235.59 -32.68 42 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 227.41 -32.51 42 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 219.69 -32.06 42 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 205.70 -37.87 36 0 735 0
30DEC26 480.00 C 0.00 0.00 0.00 204.43 -31.08 42 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 197.02 -30.85 42 0 69 0
30DEC26 500.00 C 183.00 183.00 183.00 190.01 -30.22 42 6 88 -2
30DEC26 510.00 C 0.00 0.00 0.00 183.00 -29.59 42 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 175.99 -29.31 42 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 169.42 -28.87 42 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 163.12 -28.15 42 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 156.81 -27.45 42 0 76 0
30DEC26 560.00 C 140.00 140.00 140.00 150.50 -27.19 42 2 69 -2
30DEC26 570.00 C 0.00 0.00 0.00 144.64 -26.73 42 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 139.08 -25.98 42 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 133.53 -25.21 42 0 275 0
30DEC26 600.00 C 0.00 0.00 0.00 127.97 -24.77 42 0 679 0
30DEC26 610.00 C 0.00 0.00 0.00 122.62 -24.56 42 0 142 0
30DEC26 620.00 C 0.00 0.00 0.00 117.84 -23.78 42 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 113.07 -18.90 42 0 22 0
30DEC26 640.00 C 0.00 0.00 0.00 108.29 -18.28 42 0 2 0
30DEC26 650.00 C 92.00 92.00 92.00 103.51 -18.33 42 4 4 0
30DEC26 660.00 C 0.00 0.00 0.00 99.19 -18.01 42 0 5 0
30DEC26 670.00 C 0.00 0.00 0.00 92.33 -20.23 40 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 88.45 -19.46 40 0 1 0
30DEC26 690.00 C 0.00 0.00 0.00 84.56 -18.71 40 0 0 0
30DEC26 700.00 C 73.62 73.62 73.62 80.68 -18.69 41 1 11 0
30DEC26 710.00 C 0.00 0.00 0.00 77.20 -18.28 41 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 74.03 -17.56 41 0 17 0
30DEC26 730.00 C 0.00 0.00 0.00 70.86 -16.84 41 0 17 0
30DEC26 740.00 C 0.00 0.00 0.00 67.70 -16.10 41 0 17 0
30DEC26 750.00 C 0.00 0.00 0.00 66.53 -16.39 42 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 63.35 -16.30 42 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 60.77 - 42 0 0 -
30DEC26 780.00 C 0.00 0.00 0.00 58.18 - 42 0 0 -
30DEC26 790.00 C 0.00 0.00 0.00 55.59 - 42 0 0 -
30MAR27 390.00 C 0.00 0.00 0.00 283.04 -33.65 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 274.53 -33.60 40 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 266.43 -33.15 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 258.34 -32.70 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 250.24 -32.54 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 242.49 -32.18 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 234.94 -31.63 40 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 227.38 -31.12 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 219.82 -31.11 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 212.84 -30.53 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 205.91 -29.89 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 198.98 -29.36 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 192.05 -29.35 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 185.74 -28.72 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 179.51 -28.00 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 173.28 -27.29 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 167.05 -27.23 40 0 18 0
30MAR27 560.00 C 0.00 0.00 0.00 161.20 -26.84 40 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 155.72 -26.08 40 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 150.24 -25.32 40 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 144.76 -24.82 40 0 328 0
30MAR27 600.00 C 0.00 0.00 0.00 139.28 -24.80 40 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 134.38 -24.21 40 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 129.67 -23.43 40 0 3 0
30MAR27 630.00 C 0.00 0.00 0.00 124.96 -18.22 40 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 120.26 -17.87 40 0 8 0
30MAR27 650.00 C 0.00 0.00 0.00 115.55 -18.00 40 0 14 0
30MAR27 660.00 C 0.00 0.00 0.00 111.29 -17.69 40 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 104.13 -20.27 39 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 103.42 -16.40 40 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 99.48 -15.76 40 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 95.54 -15.86 40 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 91.60 -15.97 40 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 88.37 -15.37 40 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 85.17 -14.73 40 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 79.50 -16.57 39 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 76.39 -18.80 39 0 1 0
30MAR27 760.00 C 0.00 0.00 0.00 75.54 -16.43 40 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 72.34 - 40 0 0 -
30MAR27 780.00 C 0.00 0.00 0.00 69.73 - 40 0 0 -
30MAR27 790.00 C 0.00 0.00 0.00 67.19 - 40 0 0 -
TOTAL CALL 3,443 48,178 -2,427
27MAR26 530.00 P 0.44 0.60 0.44 0.02 +0.01 72 14 49 +14
27MAR26 540.00 P 0.00 0.00 0.00 0.03 0.00 69 0 13 0
27MAR26 550.00 P 0.00 0.00 0.00 0.07 +0.01 69 0 11 0
27MAR26 560.00 P 1.08 1.08 1.08 0.16 +0.04 69 50 56 +50
27MAR26 570.00 P 0.00 0.00 0.00 0.32 +0.10 69 0 15 0
27MAR26 580.00 P 1.70 2.50 1.60 0.61 +0.22 69 44 96 +29
27MAR26 590.00 P 1.48 2.52 1.48 1.10 +0.42 69 44 63 +31
27MAR26 600.00 P 2.28 4.15 2.28 1.90 +0.80 69 100 132 +54
27MAR26 610.00 P 2.94 5.17 2.60 3.09 +1.37 70 96 69 +30
27MAR26 620.00 P 4.00 7.00 3.40 4.79 +2.20 70 55 122 -15
27MAR26 630.00 P 5.00 8.75 4.80 7.10 +3.31 70 166 259 +72
27MAR26 640.00 P 8.58 12.85 6.60 9.91 +4.54 69 131 396 +85
27MAR26 650.00 P 8.50 17.50 8.50 13.16 +5.78 67 242 901 -4
27MAR26 660.00 P 14.06 21.44 14.06 17.71 +7.71 67 87 163 -10
27MAR26 670.00 P 18.00 26.90 18.00 23.30 +10.08 68 124 193 +100
27MAR26 680.00 P 23.00 25.36 22.00 29.85 +12.80 70 53 81 -49
27MAR26 690.00 P 28.85 33.50 25.00 36.57 +15.70 69 65 31 +30
27MAR26 700.00 P 33.21 35.61 30.93 44.15 +18.36 69 57 72 +57
27MAR26 710.00 P 0.00 0.00 0.00 52.31 +20.97 69 0 0 0
27MAR26 720.00 P 0.00 0.00 0.00 60.94 +23.31 69 0 0 0
27MAR26 730.00 P 0.00 0.00 0.00 69.95 +25.52 69 0 0 0
27MAR26 740.00 P 0.00 0.00 0.00 79.25 +27.53 69 0 0 0
27MAR26 750.00 P 0.00 0.00 0.00 88.77 +29.33 69 0 0 0
27MAR26 760.00 P 0.00 0.00 0.00 98.45 +30.74 69 0 0 0
27MAR26 770.00 P 0.00 0.00 0.00 108.24 - 69 0 0 -
27MAR26 780.00 P 0.00 0.00 0.00 118.12 - 69 0 0 -
27MAR26 790.00 P 0.00 0.00 0.00 128.05 - 69 0 0 -
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 274 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 271 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 266 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 257 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 255 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 250 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 245 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 240 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 235 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 230 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 226 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 217 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 212 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 208 0 492 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 204 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 200 0 137 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 196 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 192 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 188 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 185 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 181 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 177 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 174 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 170 0 449 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 164 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 157 0 354 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 151 0 496 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 144 0 1,531 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 138 0 1,031 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 132 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 127 0 455 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 121 0 292 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,531 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2,790 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 106 0 428 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 101 0 608 0
30MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,197 0
30MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 91 0 486 0
30MAR26 450.00 P 0.40 0.40 0.40 0.01 0.00 86 4 1,855 0
30MAR26 460.00 P 0.46 0.50 0.46 0.01 0.00 82 22 2,121 -22
30MAR26 470.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6,725 0
30MAR26 480.00 P 0.60 0.60 0.60 0.01 0.00 73 2 2,910 -2
30MAR26 490.00 P 0.60 0.60 0.60 0.01 0.00 68 8 2,114 -8
30MAR26 500.00 P 0.80 0.80 0.80 0.01 0.00 64 8 3,098 -8
30MAR26 510.00 P 1.00 1.00 0.90 0.01 0.00 59 10 433 -10
30MAR26 520.00 P 0.89 0.89 0.89 0.03 +0.02 61 5 461 0
30MAR26 530.00 P 1.20 1.20 1.20 0.06 +0.05 60 3 220 -3
30MAR26 540.00 P 1.10 1.41 1.10 0.13 +0.10 61 18 163 +3
30MAR26 550.00 P 0.00 0.00 0.00 0.24 +0.18 61 0 666 0
30MAR26 560.00 P 0.00 0.00 0.00 0.45 +0.33 61 0 169 0
30MAR26 570.00 P 0.00 0.00 0.00 0.79 +0.57 61 0 380 0
30MAR26 580.00 P 1.85 2.88 1.85 1.35 +0.96 61 15 348 +7
30MAR26 590.00 P 2.10 3.97 2.10 2.15 +1.47 61 90 774 -11
30MAR26 600.00 P 3.09 5.00 3.09 3.30 +2.20 61 88 365 +40
30MAR26 610.00 P 4.22 6.90 3.53 4.87 +3.15 61 27 468 +8
30MAR26 620.00 P 5.28 6.45 4.60 6.93 +4.34 61 50 479 -11
30MAR26 630.00 P 6.80 10.50 6.01 9.06 +5.27 60 85 453 -62
30MAR26 640.00 P 10.32 11.90 8.80 12.19 +6.82 60 8 200 -2
30MAR26 650.00 P 10.00 16.00 10.00 16.03 +8.65 59 22 632 +10
30MAR26 660.00 P 17.20 21.94 17.20 20.57 +10.57 59 10 264 -2
30MAR26 670.00 P 19.68 29.99 18.03 25.80 +12.58 59 99 209 +15
30MAR26 680.00 P 23.90 28.70 23.00 31.68 +14.63 58 15 307 -1
30MAR26 690.00 P 32.00 33.00 28.00 39.36 +18.49 61 21 11 +8
30MAR26 700.00 P 0.00 0.00 0.00 46.63 +20.84 61 0 3 0
30MAR26 710.00 P 0.00 0.00 0.00 54.42 +23.08 61 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 62.68 +25.05 61 0 4 0
30MAR26 730.00 P 0.00 0.00 0.00 71.39 +26.96 61 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 80.39 +28.67 61 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 89.63 +30.19 61 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 99.06 +31.35 61 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 108.67 +33.54 61 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 118.41 +34.21 61 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 128.23 +34.74 61 0 9 0
30MAR26 800.00 P 141.84 143.52 136.39 138.11 +35.15 61 48 57 -48
30MAR26 810.00 P 0.00 0.00 0.00 148.04 +35.47 61 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 158.01 +35.67 61 0 20 0
30MAR26 830.00 P 0.00 0.00 0.00 168.00 +35.83 0 0 1 0
30MAR26 840.00 P 0.00 0.00 0.00 178.00 +35.93 0 0 95 0
30MAR26 850.00 P 0.00 0.00 0.00 188.00 +35.98 0 0 113 0
30MAR26 860.00 P 0.00 0.00 0.00 198.00 +36.00 0 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 208.00 +36.00 0 0 90 0
30MAR26 880.00 P 0.00 0.00 0.00 218.00 +36.00 0 0 45 0
30MAR26 890.00 P 0.00 0.00 0.00 228.00 +36.00 0 0 45 0
30MAR26 900.00 P 241.11 242.83 235.32 238.00 +36.00 0 80 158 -60
02APR26 610.00 P 6.69 10.35 6.69 8.36 - 63 31 31 -
02APR26 620.00 P 0.00 0.00 0.00 11.01 - 64 0 0 -
02APR26 630.00 P 10.00 17.30 10.00 14.23 - 64 35 33 -
02APR26 640.00 P 14.00 19.00 14.00 17.41 - 63 8 8 -
02APR26 650.00 P 0.00 0.00 0.00 21.60 - 63 0 0 -
02APR26 660.00 P 0.00 0.00 0.00 26.30 - 63 0 0 -
02APR26 670.00 P 35.77 35.86 35.77 31.64 - 62 100 100 -
02APR26 680.00 P 30.02 40.77 30.02 37.61 - 63 70 60 -
02APR26 690.00 P 38.29 38.29 38.29 44.04 - 63 15 15 -
02APR26 700.00 P 44.80 44.80 44.80 51.09 - 63 15 15 -
02APR26 710.00 P 0.00 0.00 0.00 58.50 - 63 0 0 -
02APR26 720.00 P 0.00 0.00 0.00 66.25 - 63 0 0 -
02APR26 730.00 P 0.00 0.00 0.00 74.53 - 63 0 0 -
02APR26 740.00 P 0.00 0.00 0.00 83.05 - 63 0 0 -
02APR26 750.00 P 0.00 0.00 0.00 91.80 - 63 0 0 -
02APR26 760.00 P 0.00 0.00 0.00 100.90 - 63 0 0 -
02APR26 770.00 P 0.00 0.00 0.00 110.13 - 63 0 0 -
02APR26 780.00 P 0.00 0.00 0.00 119.54 - 63 0 0 -
02APR26 790.00 P 0.00 0.00 0.00 129.10 - 63 0 0 -
29APR26 360.00 P 1.17 1.17 1.17 0.01 0.00 57 15 159 +15
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29APR26 380.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 132 0
29APR26 390.00 P 0.00 0.00 0.00 0.04 +0.03 55 0 149 0
29APR26 400.00 P 0.00 0.00 0.00 0.06 +0.05 55 0 263 0
29APR26 410.00 P 1.60 1.60 1.60 0.10 +0.09 55 2 151 +2
29APR26 420.00 P 1.70 1.70 1.70 0.17 +0.16 55 25 3,580 +25
29APR26 430.00 P 0.00 0.00 0.00 0.25 +0.24 55 0 294 0
29APR26 440.00 P 0.00 0.00 0.00 0.37 +0.36 55 0 316 0
29APR26 450.00 P 0.00 0.00 0.00 0.55 +0.52 55 0 2,062 0
29APR26 460.00 P 0.00 0.00 0.00 0.77 +0.72 55 0 2,579 0
29APR26 470.00 P 0.00 0.00 0.00 1.10 +1.02 55 0 1,644 0
29APR26 480.00 P 2.30 3.40 2.30 1.51 +1.38 55 8 339 -2
29APR26 490.00 P 0.00 0.00 0.00 2.02 +1.82 55 0 314 0
29APR26 500.00 P 3.98 3.98 3.98 2.70 +2.37 55 10 2,420 0
29APR26 510.00 P 0.00 0.00 0.00 3.57 +3.08 55 0 187 0
29APR26 520.00 P 4.97 4.97 4.97 4.67 +3.95 55 1 122 0
29APR26 530.00 P 0.00 0.00 0.00 5.83 +4.78 55 0 105 0
29APR26 540.00 P 5.60 9.68 5.60 7.39 +5.90 55 113 492 +37
29APR26 550.00 P 10.21 10.21 10.21 9.05 +7.03 55 10 260 0
29APR26 560.00 P 11.14 11.14 11.14 11.15 +8.38 56 90 358 0
29APR26 570.00 P 12.00 15.00 12.00 13.38 +9.69 56 3 740 0
29APR26 580.00 P 12.10 12.10 12.10 16.11 +11.33 56 20 151 +13
29APR26 590.00 P 20.88 20.88 20.88 18.96 +12.73 56 1 388 -1
29APR26 600.00 P 16.60 25.23 16.50 22.41 +14.57 56 57 260 +20
29APR26 610.00 P 26.12 26.12 26.12 25.89 +16.02 56 1 586 0
29APR26 620.00 P 24.00 26.00 23.10 30.12 +17.93 56 3 200 -1
29APR26 630.00 P 26.59 37.55 26.59 34.34 +19.49 56 46 200 0
29APR26 640.00 P 32.11 43.00 31.00 39.27 +21.30 56 56 476 +23
29APR26 650.00 P 42.81 49.43 42.33 44.31 +22.97 56 153 792 +135
29APR26 660.00 P 48.69 54.06 46.71 49.84 +24.50 57 257 368 +204
29APR26 670.00 P 49.69 62.00 49.69 55.69 +26.20 57 136 405 +110
29APR26 680.00 P 51.95 61.95 51.95 61.75 +27.37 57 32 131 +31
29APR26 690.00 P 60.00 67.48 57.50 66.41 +28.21 55 46 40 +40
29APR26 700.00 P 0.00 0.00 0.00 72.87 +29.08 55 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 79.91 +30.50 55 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 87.08 +31.30 55 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 94.44 +32.27 55 0 369 0
29APR26 740.00 P 0.00 0.00 0.00 102.25 +33.03 55 0 235 0
29APR26 750.00 P 0.00 0.00 0.00 113.36 +37.03 60 0 679 0
29APR26 760.00 P 0.00 0.00 0.00 121.80 +37.84 60 0 92 0
29APR26 770.00 P 137.86 137.86 137.86 126.60 - 55 30 30 -
29APR26 780.00 P 146.77 146.77 146.77 134.98 - 55 30 30 -
29APR26 790.00 P 155.79 155.79 155.79 143.77 - 55 30 30 -
28MAY26 360.00 P 1.62 1.62 1.62 0.08 +0.07 50 15 60 +15
28MAY26 370.00 P 0.00 0.00 0.00 0.13 +0.12 51 0 15 0
28MAY26 380.00 P 0.00 0.00 0.00 0.20 +0.19 51 0 32 0
28MAY26 390.00 P 0.00 0.00 0.00 0.28 +0.27 51 0 182 0
28MAY26 400.00 P 0.00 0.00 0.00 0.41 +0.39 51 0 20 0
28MAY26 410.00 P 0.00 0.00 0.00 0.58 +0.54 51 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.80 +0.74 51 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 1.09 +0.99 51 0 40 0
28MAY26 440.00 P 0.00 0.00 0.00 1.44 +1.28 51 0 222 0
28MAY26 450.00 P 0.00 0.00 0.00 1.92 +1.69 51 0 331 0
28MAY26 460.00 P 0.00 0.00 0.00 2.45 +2.10 51 0 593 0
28MAY26 470.00 P 0.00 0.00 0.00 3.18 +2.69 51 0 114 0
28MAY26 480.00 P 0.00 0.00 0.00 3.97 +3.27 51 0 133 0
28MAY26 490.00 P 0.00 0.00 0.00 5.00 +4.02 51 0 143 0
28MAY26 500.00 P 0.00 0.00 0.00 6.12 +4.82 51 0 171 0
28MAY26 510.00 P 0.00 0.00 0.00 7.50 +5.72 51 0 52 0
28MAY26 520.00 P 0.00 0.00 0.00 9.05 +6.75 51 0 46 0
28MAY26 530.00 P 0.00 0.00 0.00 10.79 +7.75 51 0 20 0
28MAY26 540.00 P 0.00 0.00 0.00 12.87 +9.02 51 0 38 0
28MAY26 550.00 P 0.00 0.00 0.00 14.96 +10.04 51 0 109 0
28MAY26 560.00 P 0.00 0.00 0.00 17.66 +11.56 51 0 119 0
28MAY26 570.00 P 0.00 0.00 0.00 20.35 +12.76 51 0 550 0
28MAY26 580.00 P 0.00 0.00 0.00 23.46 +14.27 51 0 121 0
28MAY26 590.00 P 0.00 0.00 0.00 27.65 +16.12 51 0 560 0
28MAY26 600.00 P 0.00 0.00 0.00 31.19 +17.51 51 0 403 0
28MAY26 610.00 P 27.96 27.96 27.96 35.46 +19.09 52 10 602 -10
28MAY26 620.00 P 0.00 0.00 0.00 39.74 +20.67 52 0 136 0
28MAY26 630.00 P 36.60 44.00 36.60 44.33 +21.89 52 49 103 +20
28MAY26 640.00 P 40.50 53.28 40.50 49.42 +23.57 52 223 211 +170
28MAY26 650.00 P 46.50 58.73 46.50 54.51 +24.70 52 114 121 +95
28MAY26 660.00 P 51.50 64.04 51.50 60.10 +26.11 52 72 93 +56
28MAY26 670.00 P 58.98 64.71 58.98 66.01 +27.51 52 52 35 +35
28MAY26 680.00 P 0.00 0.00 0.00 69.83 +26.34 51 0 9 0
28MAY26 690.00 P 0.00 0.00 0.00 76.11 +27.61 51 0 0 0
28MAY26 700.00 P 78.00 78.00 78.00 82.61 +29.89 51 30 30 +30
28MAY26 710.00 P 0.00 0.00 0.00 89.13 +30.76 51 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 96.12 +31.71 51 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 103.33 +32.50 51 0 10 0
28MAY26 740.00 P 0.00 0.00 0.00 110.56 +33.29 51 0 10 0
28MAY26 750.00 P 0.00 0.00 0.00 118.11 +33.77 51 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 129.73 +38.24 55 0 10 0
28MAY26 770.00 P 144.40 144.60 144.40 133.82 - 51 45 45 -
28MAY26 780.00 P 0.00 0.00 0.00 141.80 - 51 0 0 -
28MAY26 790.00 P 0.00 0.00 0.00 150.19 - 51 0 0 -
29JUN26 250.00 P 1.31 1.31 1.31 0.01 0.00 55 15 695 +1
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 54 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 51 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 52 0
29JUN26 300.00 P 1.35 1.35 1.35 0.03 +0.02 49 15 173 +15
29JUN26 310.00 P 0.00 0.00 0.00 0.05 +0.04 49 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.07 +0.06 49 0 66 0
29JUN26 330.00 P 1.30 1.41 1.30 0.11 +0.10 48 23 95 +10
29JUN26 340.00 P 1.53 1.53 1.53 0.16 +0.15 48 15 284 0
29JUN26 350.00 P 1.35 1.70 1.35 0.24 +0.23 48 37 259 -20
29JUN26 360.00 P 0.00 0.00 0.00 0.35 +0.33 49 0 484 0
29JUN26 370.00 P 1.80 1.80 1.80 0.48 +0.44 48 14 105 -14
29JUN26 380.00 P 0.00 0.00 0.00 0.67 +0.61 49 0 546 0
29JUN26 390.00 P 1.90 1.90 1.90 0.89 +0.80 48 80 462 0
29JUN26 400.00 P 2.53 3.46 2.25 1.20 +1.07 49 101 393 0
29JUN26 410.00 P 0.00 0.00 0.00 1.55 +1.34 48 0 159 0
29JUN26 420.00 P 3.31 3.31 3.31 2.02 +1.73 49 1 298 -1
29JUN26 430.00 P 0.00 0.00 0.00 2.56 +2.14 49 0 140 0
29JUN26 440.00 P 0.00 0.00 0.00 3.22 +2.64 49 0 3,565 0
29JUN26 450.00 P 5.81 5.81 5.73 4.02 +3.23 49 90 1,517 +58
29JUN26 460.00 P 0.00 0.00 0.00 4.88 +3.80 49 0 1,781 0
29JUN26 470.00 P 0.00 0.00 0.00 6.02 +4.61 49 0 2,204 0
29JUN26 480.00 P 6.18 6.20 6.01 7.17 +5.30 49 41 4,178 +8
29JUN26 490.00 P 0.00 0.00 0.00 8.65 +6.27 49 0 632 0
29JUN26 500.00 P 8.40 8.40 8.40 10.23 +7.18 49 8 261 0
29JUN26 510.00 P 0.00 0.00 0.00 11.96 +8.15 49 0 1,715 0
29JUN26 520.00 P 0.00 0.00 0.00 14.06 +9.31 49 0 38 0
29JUN26 530.00 P 0.00 0.00 0.00 16.18 +10.34 49 0 82 0
29JUN26 540.00 P 0.00 0.00 0.00 18.68 +11.60 49 0 1,308 0
29JUN26 550.00 P 0.00 0.00 0.00 21.41 +12.82 49 0 571 0
29JUN26 560.00 P 0.00 0.00 0.00 24.15 +13.71 49 0 64 0
29JUN26 570.00 P 30.00 30.00 30.00 27.15 +14.99 48 2 1,149 0
29JUN26 580.00 P 0.00 0.00 0.00 30.91 +16.72 49 0 44 0
29JUN26 590.00 P 32.70 32.70 32.49 35.39 +18.27 49 30 74 0
29JUN26 600.00 P 34.24 41.15 34.24 39.64 +19.80 49 63 158 +14
29JUN26 610.00 P 41.09 46.84 41.09 43.97 +21.29 50 30 184 +15
29JUN26 620.00 P 47.29 49.99 47.29 48.30 +22.20 50 32 184 +18
29JUN26 630.00 P 55.23 55.23 55.14 53.31 +23.77 50 34 236 0
29JUN26 640.00 P 55.84 62.81 55.64 58.45 +25.04 50 141 1,339 +119
29JUN26 650.00 P 57.34 68.06 57.34 63.60 +25.98 50 75 583 +75
29JUN26 660.00 P 64.12 69.79 64.12 69.24 +27.40 50 136 117 +99
29JUN26 670.00 P 67.13 74.77 66.49 75.19 +28.46 50 102 100 +70
29JUN26 680.00 P 78.02 81.11 78.02 78.79 +27.03 49 27 30 +15
29JUN26 690.00 P 81.48 81.48 80.35 84.74 +27.93 49 36 45 +30
29JUN26 700.00 P 86.79 87.64 86.79 91.29 +28.64 49 30 60 +30
29JUN26 710.00 P 0.00 0.00 0.00 97.84 +31.34 49 0 0 0
29JUN26 720.00 P 103.44 103.44 103.44 104.41 +32.16 49 15 15 +15
29JUN26 730.00 P 0.00 0.00 0.00 111.40 +32.71 49 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 118.65 +33.51 49 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 125.92 +34.29 49 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 133.21 +34.44 49 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 140.99 +35.04 49 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 148.88 +35.73 49 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 156.79 +35.97 49 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 169.66 +41.02 53 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 173.08 +36.59 49 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 181.51 +36.94 49 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 189.96 +37.02 49 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 198.43 +37.09 49 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 207.19 +37.41 49 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 216.07 +37.50 49 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 224.96 +37.54 49 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 233.88 +37.58 49 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 242.90 +37.61 49 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 252.13 +37.63 49 0 0 0
29SEP26 320.00 P 3.03 3.40 2.78 0.54 +0.24 44 100 283 +25
29SEP26 330.00 P 0.00 0.00 0.00 0.74 +0.32 44 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 0.97 +0.41 44 0 20 0
29SEP26 350.00 P 3.82 4.16 3.82 1.27 +0.51 44 30 86 +17
29SEP26 360.00 P 0.00 0.00 0.00 1.63 +0.65 44 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 2.04 +0.78 44 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 2.60 +0.98 44 0 78 0
29SEP26 390.00 P 0.00 0.00 0.00 3.16 +1.17 44 0 44 0
29SEP26 400.00 P 4.63 7.14 4.63 3.92 +1.39 44 429 358 +99
29SEP26 410.00 P 5.69 7.00 5.69 4.75 +1.57 44 30 649 +30
29SEP26 420.00 P 0.00 0.00 0.00 5.64 +1.90 44 0 83 0
29SEP26 430.00 P 0.00 0.00 0.00 6.81 +2.25 44 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 7.99 +2.61 44 0 1,562 0
29SEP26 450.00 P 11.62 11.62 11.62 9.35 +2.91 44 15 3,336 0
29SEP26 460.00 P 0.00 0.00 0.00 10.97 +3.37 44 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 12.96 +4.19 44 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 14.47 +4.18 44 0 552 0
29SEP26 490.00 P 0.00 0.00 0.00 16.62 +4.73 44 0 56 0
29SEP26 500.00 P 24.50 24.50 24.50 19.34 +5.83 44 10 132 +10
29SEP26 510.00 P 0.00 0.00 0.00 21.16 +5.67 44 0 57 0
29SEP26 520.00 P 0.00 0.00 0.00 23.94 +6.31 44 0 115 0
29SEP26 530.00 P 0.00 0.00 0.00 27.53 +7.75 44 0 65 0
29SEP26 540.00 P 0.00 0.00 0.00 30.42 +8.22 44 0 140 0
29SEP26 550.00 P 0.00 0.00 0.00 33.02 +8.05 44 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 37.60 +9.86 45 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 41.21 +10.68 45 0 4 0
29SEP26 580.00 P 0.00 0.00 0.00 45.17 +10.20 45 0 7 0
29SEP26 590.00 P 0.00 0.00 0.00 49.55 +11.00 45 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 53.93 +11.79 45 0 49 0
29SEP26 610.00 P 0.00 0.00 0.00 58.34 +12.43 45 0 1 0
29SEP26 620.00 P 0.00 0.00 0.00 63.26 +12.99 45 0 14 0
29SEP26 630.00 P 0.00 0.00 0.00 68.46 +13.82 45 0 100 0
29SEP26 640.00 P 0.00 0.00 0.00 73.66 +14.64 45 0 19 0
29SEP26 650.00 P 0.00 0.00 0.00 78.89 +15.28 45 0 0 0
29SEP26 660.00 P 86.84 86.84 86.50 84.60 +15.81 45 34 17 +17
29SEP26 670.00 P 0.00 0.00 0.00 90.61 +16.63 45 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 96.64 +17.46 45 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 102.68 +18.25 45 0 15 0
29SEP26 700.00 P 106.24 109.90 106.24 105.80 +15.38 44 30 60 +30
29SEP26 710.00 P 0.00 0.00 0.00 115.76 +19.34 46 0 10 0
29SEP26 720.00 P 0.00 0.00 0.00 119.00 +19.55 44 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 125.62 +20.30 44 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 132.28 +20.71 44 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 139.39 +21.24 44 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 146.70 +21.95 44 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 154.02 - 44 0 0 -
29SEP26 780.00 P 0.00 0.00 0.00 161.36 - 44 0 0 -
29SEP26 790.00 P 0.00 0.00 0.00 168.74 - 44 0 0 -
30DEC26 380.00 P 0.00 0.00 0.00 5.09 +1.57 42 0 320 0
30DEC26 390.00 P 0.00 0.00 0.00 5.97 +1.70 42 0 2 0
30DEC26 400.00 P 10.90 10.90 10.90 7.37 +2.11 42 2 1,185 +2
30DEC26 410.00 P 0.00 0.00 0.00 8.60 +2.65 42 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 9.88 +2.82 42 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 11.57 +3.32 42 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 13.26 +3.82 42 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 14.96 +4.05 42 0 155 0
30DEC26 460.00 P 0.00 0.00 0.00 17.13 +4.59 42 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 19.38 +5.20 42 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 21.63 +5.68 42 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 24.15 +5.48 42 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 27.04 +6.13 42 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 29.07 +5.91 42 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 32.86 +7.07 42 0 42 0
30DEC26 530.00 P 0.00 0.00 0.00 36.25 +7.57 42 0 24 0
30DEC26 540.00 P 0.00 0.00 0.00 39.88 +8.30 42 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 43.51 +9.02 42 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 47.17 +9.29 42 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 51.31 +9.81 42 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 55.72 +10.60 42 0 90 0
30DEC26 590.00 P 0.00 0.00 0.00 60.15 +11.38 43 0 104 0
30DEC26 600.00 P 0.00 0.00 0.00 64.59 +11.82 43 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 69.29 +12.12 43 0 2 0
30DEC26 620.00 P 0.00 0.00 0.00 74.52 +12.94 43 0 2 0
30DEC26 630.00 P 0.00 0.00 0.00 79.76 +13.75 43 0 31 0
30DEC26 640.00 P 0.00 0.00 0.00 85.01 +14.53 43 0 130 0
30DEC26 650.00 P 85.14 85.14 85.14 90.30 +14.68 43 1 356 -1
30DEC26 660.00 P 0.00 0.00 0.00 96.07 +15.22 43 0 81 0
30DEC26 670.00 P 0.00 0.00 0.00 102.11 +16.03 43 0 59 0
30DEC26 680.00 P 105.00 110.00 105.00 108.18 +16.84 43 15 15 +15
30DEC26 690.00 P 0.00 0.00 0.00 114.26 +17.60 43 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 116.87 +14.18 42 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 126.93 +18.20 43 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 129.86 +15.07 42 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 136.51 +15.64 42 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 143.18 +19.89 42 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 149.88 +16.24 42 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 156.73 +20.35 42 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 164.06 - 42 0 0 -
30DEC26 780.00 P 0.00 0.00 0.00 171.41 - 42 0 0 -
30DEC26 790.00 P 0.00 0.00 0.00 178.78 - 42 0 0 -
30MAR27 390.00 P 0.00 0.00 0.00 8.87 +2.45 40 0 132 0
30MAR27 400.00 P 0.00 0.00 0.00 10.12 +2.29 40 0 121 0
30MAR27 410.00 P 0.00 0.00 0.00 11.78 +2.97 40 0 3 0
30MAR27 420.00 P 0.00 0.00 0.00 13.44 +3.43 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 15.11 +3.59 40 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 17.13 +3.97 40 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 19.33 +4.51 40 0 11 0
30MAR27 460.00 P 0.00 0.00 0.00 21.54 +5.01 40 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 23.77 +5.06 40 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 26.57 +5.66 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 29.41 +6.30 40 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 32.26 +6.82 40 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 35.13 +6.87 40 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 38.62 +7.53 40 0 10 0
30MAR27 530.00 P 0.00 0.00 0.00 42.16 +8.23 40 0 9 0
30MAR27 540.00 P 0.00 0.00 0.00 45.72 +8.92 40 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 49.30 +9.01 40 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 53.29 +9.46 40 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 57.60 +10.22 40 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 61.92 +10.98 40 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 68.25 +11.80 41 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 72.75 +11.88 41 0 301 0
30MAR27 610.00 P 0.00 0.00 0.00 77.85 +12.54 41 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 83.11 +13.35 41 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 88.38 +14.15 41 0 32 0
30MAR27 640.00 P 92.00 92.00 92.00 93.68 +14.64 41 1 1 0
30MAR27 650.00 P 0.00 0.00 0.00 96.12 +11.83 40 0 4 0
30MAR27 660.00 P 102.51 102.51 102.51 101.75 +12.21 40 17 17 +17
30MAR27 670.00 P 0.00 0.00 0.00 110.88 +16.07 41 0 4 0
30MAR27 680.00 P 0.00 0.00 0.00 113.56 +13.46 40 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 119.50 +14.03 40 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 125.45 +13.93 40 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 131.48 +17.32 40 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 138.13 +18.07 40 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 144.79 +18.80 40 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 151.48 +19.54 40 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 158.18 +20.12 40 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 164.92 +20.22 40 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 171.71 - 40 0 0 -
30MAR27 780.00 P 0.00 0.00 0.00 179.03 - 40 0 0 -
30MAR27 790.00 P 0.00 0.00 0.00 186.40 - 40 0 0 -
TOTAL PUT 6,032 114,673 +2,195
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$ 4.81
30MAR26 3.60 C 0.00 0.00 0.00 1.21 -0.14 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.11 -0.14 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.01 -0.13 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.91 -0.16 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.81 -0.13 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.71 -0.14 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.61 -0.15 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.51 -0.15 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.41 -0.15 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.31 -0.14 0 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.21 -0.14 0 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.12 -0.12 15 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.06 -0.10 20 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.03 -0.05 24 0 749 0
30MAR26 5.00 C 0.02 0.02 0.02 0.01 -0.03 23 20 1,366 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 2,096 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,914 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 75 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 101 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 102 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 114 66 133 +66
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 126 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 137 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.82 - 0 0 0 -
29APR26 4.10 C 0.00 0.00 0.00 0.72 -0.16 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.62 -0.15 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.52 -0.15 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.42 -0.15 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.35 -0.13 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.26 -0.12 19 0 1 0
29APR26 4.70 C 0.00 0.00 0.00 0.19 -0.09 19 0 60 0
29APR26 4.80 C 0.10 0.10 0.10 0.13 -0.08 19 30 91 +30
29APR26 4.90 C 0.00 0.00 0.00 0.09 -0.06 20 0 310 0
29APR26 5.00 C 0.00 0.00 0.00 0.06 -0.04 20 0 515 0
29APR26 5.25 C 0.00 0.00 0.00 0.02 -0.02 22 66 742 +66
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 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
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.83 - 19 0 0 -
28MAY26 4.10 C 0.00 0.00 0.00 0.72 -0.16 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.64 -0.14 21 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.55 -0.14 21 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.45 -0.14 18 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.39 -0.11 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.30 -0.11 19 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.23 -0.09 19 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.18 -0.07 20 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.13 -0.07 19 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.10 -0.05 20 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.04 -0.03 20 0 1,298 0
28MAY26 5.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 2 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.85 - 26 0 0 -
29JUN26 4.10 C 0.00 0.00 0.00 0.75 -0.13 23 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.64 -0.14 16 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.57 -0.12 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.48 -0.12 21 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.40 -0.11 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.32 -0.10 20 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.26 -0.08 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.20 -0.07 20 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.15 -0.06 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.11 -0.05 19 0 805 0
29JUN26 5.25 C 0.00 0.00 0.00 0.05 -0.03 19 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.85 - 23 0 0 -
29SEP26 4.10 C 0.00 0.00 0.00 0.75 -0.14 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.65 -0.15 18 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.57 -0.14 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.49 -0.13 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.42 -0.12 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.35 -0.11 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.30 -0.09 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.25 -0.08 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 -0.08 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.16 -0.07 20 0 96 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 -0.04 20 0 425 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 -0.03 19 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.02 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.85 - 20 0 0 -
30DEC26 4.10 C 0.00 0.00 0.00 0.75 -0.16 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.67 -0.14 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.60 -0.13 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.54 -0.11 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.47 -0.11 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.42 -0.09 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.37 -0.08 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.32 -0.07 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.28 -0.06 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.25 -0.05 22 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.17 -0.05 21 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.12 -0.03 22 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 -0.03 22 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 1,020 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 0.00 23 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 7.00 C 0.03 0.03 0.03 0.01 0.00 22 40 110 +40
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.85 - 18 0 0 -
30MAR27 4.10 C 0.00 0.00 0.00 0.77 -0.15 18 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.70 -0.13 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.64 -0.11 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.57 -0.10 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.52 -0.09 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.47 -0.07 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.42 -0.07 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.37 -0.07 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.33 -0.06 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.30 -0.05 21 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.22 -0.04 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.16 -0.04 21 0 3 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 -0.04 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 222 22,285 +202
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 104 0
30MAR26 4.70 P 0.02 0.03 0.02 0.02 +0.01 22 500 1,210 +301
30MAR26 4.80 P 0.03 0.10 0.03 0.05 +0.03 21 170 842 -101
30MAR26 4.90 P 0.10 0.17 0.10 0.12 +0.07 24 80 1,204 -3
30MAR26 5.00 P 0.20 0.26 0.20 0.20 +0.11 25 49 1,504 0
30MAR26 5.25 P 0.50 0.50 0.50 0.45 +0.13 45 152 1,390 -99
30MAR26 5.50 P 0.00 0.00 0.00 0.71 +0.13 72 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.96 +0.13 89 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 1.21 +0.13 105 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.46 +0.13 119 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.70 +0.14 118 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.97 +0.16 157 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.20 +0.14 141 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.47 +0.16 182 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.73 +0.17 204 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.95 +0.14 172 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.22 +0.16 214 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.45 +0.14 190 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29APR26 4.60 P 0.04 0.04 0.04 0.04 +0.02 19 400 400 +380
29APR26 4.70 P 0.10 0.10 0.09 0.07 +0.03 20 434 404 +404
29APR26 4.80 P 0.08 0.15 0.08 0.11 +0.05 19 236 281 +11
29APR26 4.90 P 0.13 0.20 0.13 0.17 +0.07 20 10 586 +4
29APR26 5.00 P 0.23 0.27 0.23 0.24 +0.08 21 155 1,576 0
29APR26 5.25 P 0.00 0.00 0.00 0.46 +0.12 25 0 357 0
29APR26 5.50 P 0.00 0.00 0.00 0.71 +0.13 33 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.97 +0.14 45 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.22 +0.14 52 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.48 +0.15 63 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.73 +0.17 69 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.97 +0.16 71 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.22 +0.16 77 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.47 +0.16 83 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.73 +0.17 92 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28MAY26 4.40 P 0.04 0.04 0.04 0.03 +0.01 20 8 8 +8
28MAY26 4.50 P 0.00 0.00 0.00 0.05 +0.02 20 0 1 0
28MAY26 4.60 P 0.05 0.10 0.05 0.08 +0.04 21 60 60 +40
28MAY26 4.70 P 0.11 0.11 0.11 0.12 +0.06 22 10 20 +10
28MAY26 4.80 P 0.12 0.12 0.12 0.16 +0.07 21 100 100 0
28MAY26 4.90 P 0.00 0.00 0.00 0.21 +0.08 20 0 444 0
28MAY26 5.00 P 0.00 0.00 0.00 0.26 +0.08 19 0 851 0
28MAY26 5.25 P 0.00 0.00 0.00 0.46 +0.10 19 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.71 +0.13 26 0 595 0
28MAY26 5.75 P 0.00 0.00 0.00 0.97 +0.14 35 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.22 +0.14 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.48 +0.15 48 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.73 +0.17 54 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.97 +0.16 56 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.22 +0.16 60 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.47 +0.16 64 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.73 +0.17 71 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 - 21 0 0 -
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.02 21 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 +0.03 20 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 +0.04 20 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.12 +0.05 20 0 161 0
29JUN26 4.60 P 0.14 0.15 0.14 0.15 +0.06 18 102 100 +72
29JUN26 4.70 P 0.00 0.00 0.00 0.20 +0.07 18 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.26 +0.08 18 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.32 +0.09 17 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.39 +0.09 17 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.60 +0.12 15 0 510 0
29JUN26 5.50 P 0.88 0.88 0.88 0.83 +0.13 0 10 150 -10
29JUN26 5.75 P 0.00 0.00 0.00 1.06 +0.13 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.31 +0.14 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.55 +0.13 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.80 +0.13 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.05 +0.14 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.29 +0.13 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.52 +0.14 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.77 +0.14 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.01 +0.13 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.26 +0.14 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.51 +0.14 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 - 21 0 0 -
29SEP26 4.10 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 +0.03 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 +0.03 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 +0.04 19 0 93 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 +0.05 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 +0.05 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 +0.06 19 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.32 +0.06 18 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.38 +0.07 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.45 +0.08 18 0 236 0
29SEP26 5.25 P 0.00 0.00 0.00 0.67 +0.11 21 0 55 0
29SEP26 5.50 P 0.00 0.00 0.00 0.89 +0.13 22 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.10 +0.15 20 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.34 +0.16 20 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.56 +0.14 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.83 +0.16 20 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.05 +0.14 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.32 +0.16 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.57 +0.17 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.79 +0.14 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.06 +0.16 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.10 - 22 0 0 -
30DEC26 4.10 P 0.00 0.00 0.00 0.12 +0.03 22 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.15 +0.03 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.19 +0.04 22 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.23 +0.05 23 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.27 +0.05 22 0 127 0
30DEC26 4.60 P 0.00 0.00 0.00 0.31 +0.05 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 +0.07 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.43 +0.07 23 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.49 +0.08 23 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.56 +0.09 23 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.74 +0.10 23 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 0.94 +0.10 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.17 +0.12 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.40 +0.13 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.64 +0.14 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.89 +0.16 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.13 +0.16 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.37 +0.16 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.61 +0.16 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.85 +0.16 35 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.12 - 21 0 0 -
30MAR27 4.10 P 0.00 0.00 0.00 0.15 +0.03 22 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.18 +0.04 22 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.22 +0.05 22 0 0 0
30MAR27 4.40 P 0.22 0.26 0.22 0.26 +0.06 22 50 50 +50
30MAR27 4.50 P 0.00 0.00 0.00 0.30 +0.05 22 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 +0.05 21 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 +0.05 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.46 +0.07 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.52 +0.08 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.58 +0.08 22 0 60 0
30MAR27 5.25 P 0.00 0.00 0.00 0.76 +0.09 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.96 +0.10 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.18 +0.12 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.41 +0.12 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.65 +0.14 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.89 +0.15 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.13 +0.15 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.37 +0.15 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.61 +0.15 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.85 +0.15 32 0 0 0
TOTAL PUT 2,526 19,728 +1,067
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$ 14.33
30MAR26 5.00 C 0.00 0.00 0.00 9.33 -0.19 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 9.08 -0.19 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.83 -0.19 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.58 -0.19 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.33 -0.19 0 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 8.08 -0.19 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.83 -0.19 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.58 -0.19 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 7.33 -0.19 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 7.08 -0.20 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.83 -0.20 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.58 -0.20 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.33 -0.22 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 6.08 -0.20 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.83 -0.19 0 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 5.58 -0.20 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.33 -0.21 0 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 5.08 -0.19 0 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 4.83 -0.22 0 0 5 0
30MAR26 9.75 C 0.00 0.00 0.00 4.58 -0.20 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.33 -0.25 0 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 3.84 -0.19 94 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 3.34 -0.26 81 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 2.84 -0.20 68 0 232 0
30MAR26 12.00 C 0.00 0.00 0.00 2.34 -0.19 56 0 108 0
30MAR26 12.50 C 0.00 0.00 0.00 1.86 -0.19 60 0 76 0
30MAR26 13.00 C 0.00 0.00 0.00 1.40 -0.18 59 0 321 0
30MAR26 13.50 C 0.00 0.00 0.00 0.96 -0.20 53 0 566 0
30MAR26 14.00 C 0.78 0.82 0.60 0.63 -0.19 56 26 317 -18
30MAR26 14.50 C 0.56 0.56 0.38 0.38 -0.14 57 31 166 -6
30MAR26 15.00 C 0.28 0.28 0.20 0.22 -0.09 59 39 250 -9
30MAR26 15.50 C 0.24 0.24 0.18 0.11 -0.06 58 20 290 +20
30MAR26 16.00 C 0.11 0.11 0.09 0.05 -0.04 58 50 403 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 -0.01 62 0 306 0
30MAR26 17.00 C 0.05 0.05 0.03 0.01 -0.01 60 5 145 0
30MAR26 17.50 C 0.02 0.02 0.02 0.01 0.00 68 4 79 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 43 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 59 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 99 0 34 0
29APR26 7.75 C 0.00 0.00 0.00 6.60 -0.19 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.35 -0.20 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.10 -0.19 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.85 -0.19 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.60 -0.19 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.36 -0.21 61 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 5.10 -0.20 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.86 -0.19 53 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.61 -0.19 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.37 -0.25 54 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 3.93 -0.16 65 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 3.36 -0.25 30 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 2.87 -0.22 33 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 2.46 -0.12 45 0 53 0
29APR26 12.50 C 0.00 0.00 0.00 2.04 -0.08 45 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 1.65 -0.13 45 0 108 0
29APR26 13.50 C 0.00 0.00 0.00 1.27 -0.15 43 0 45 0
29APR26 14.00 C 0.00 0.00 0.00 0.98 -0.13 43 2 104 -2
29APR26 14.50 C 0.00 0.00 0.00 0.74 -0.12 44 0 41 0
29APR26 15.00 C 0.66 0.66 0.58 0.58 -0.06 46 27 182 +23
29APR26 15.50 C 0.51 0.52 0.51 0.42 -0.04 46 31 59 -25
29APR26 16.00 C 0.38 0.39 0.35 0.30 -0.02 46 199 36 +20
29APR26 16.50 C 0.30 0.30 0.25 0.21 -0.01 46 28 62 -21
29APR26 17.00 C 0.23 0.23 0.18 0.14 -0.01 45 28 198 +28
29APR26 17.50 C 0.16 0.17 0.15 0.10 0.00 46 35 61 +30
29APR26 18.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 0.00 45 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 0.00 47 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 6.12 -0.19 46 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.87 -0.19 39 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.62 -0.19 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.37 -0.20 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.13 -0.19 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.86 -0.21 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.64 -0.18 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.37 -0.25 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.93 -0.16 45 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 3.38 -0.23 0 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.95 -0.17 36 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 2.58 -0.10 42 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 2.19 -0.11 42 0 143 0
28MAY26 13.00 C 0.00 0.00 0.00 1.83 -0.09 42 0 46 0
28MAY26 13.50 C 0.00 0.00 0.00 1.48 -0.10 41 0 135 0
28MAY26 14.00 C 1.19 1.19 1.19 1.20 -0.10 41 15 119 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.97 -0.08 41 0 89 0
28MAY26 15.00 C 0.00 0.00 0.00 0.78 -0.04 42 0 16 0
28MAY26 15.50 C 0.80 0.80 0.80 0.62 -0.02 42 2 2 +2
28MAY26 16.00 C 0.00 0.00 0.00 0.49 0.00 43 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.16 +0.02 43 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.12 +0.02 43 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.12 -0.19 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.87 -0.20 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.63 -0.19 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.38 -0.19 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.13 -0.19 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.88 -0.19 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.63 -0.20 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.39 -0.19 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.14 -0.19 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.89 -0.19 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.65 -0.19 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.40 -0.19 39 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 5.13 -0.21 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.87 -0.23 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.64 -0.22 0 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 4.39 -0.23 0 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.93 -0.16 33 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 3.46 -0.15 33 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 3.07 -0.08 38 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 2.71 -0.04 41 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 2.34 -0.10 41 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 2.00 -0.08 41 0 111 0
29JUN26 13.50 C 0.00 0.00 0.00 1.64 -0.12 39 0 190 0
29JUN26 14.00 C 0.00 0.00 0.00 1.38 -0.07 39 0 90 0
29JUN26 14.50 C 1.20 1.20 1.20 1.15 -0.07 39 10 57 0
29JUN26 15.00 C 0.00 0.00 0.00 0.94 -0.07 39 0 201 0
29JUN26 15.50 C 0.00 0.00 0.00 0.77 -0.06 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.63 -0.04 40 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.53 0.00 41 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.43 +0.01 41 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.21 +0.01 41 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.17 +0.02 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.38 -0.19 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.13 -0.19 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.89 -0.19 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.64 -0.19 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.39 -0.19 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.14 -0.19 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.89 -0.20 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.66 -0.18 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.40 -0.19 32 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 5.19 -0.17 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.95 -0.17 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.66 -0.20 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 4.43 -0.19 32 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 3.98 -0.18 33 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 3.57 -0.13 35 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 3.19 -0.11 36 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.82 -0.15 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.50 -0.10 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.27 -0.03 39 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.99 -0.01 39 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.69 -0.05 38 0 48 0
29SEP26 14.50 C 0.00 0.00 0.00 1.52 -0.02 39 0 48 0
29SEP26 15.00 C 0.00 0.00 0.00 1.28 -0.05 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.11 -0.03 38 0 8 0
29SEP26 16.00 C 0.00 0.00 0.00 0.96 -0.01 39 0 21 0
29SEP26 16.50 C 0.00 0.00 0.00 0.83 0.00 39 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.71 +0.01 39 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.62 +0.03 39 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 +0.04 39 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.47 +0.05 40 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.40 +0.05 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.34 +0.05 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.64 -0.19 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.40 -0.18 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.16 -0.18 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.92 -0.18 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.68 -0.18 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.40 -0.26 28 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 5.22 -0.17 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.00 -0.16 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.78 -0.16 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.48 -0.24 31 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 4.07 -0.15 33 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 3.70 -0.11 34 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 3.33 -0.10 34 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 3.00 -0.09 34 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.69 -0.08 35 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 2.54 +0.06 38 0 28 0
30DEC26 13.50 C 0.00 0.00 0.00 2.22 -0.06 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.98 -0.05 37 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.71 -0.10 35 0 12 0
30DEC26 15.00 C 1.60 1.60 1.60 1.52 -0.09 36 20 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.36 -0.07 36 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.21 -0.05 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.07 -0.06 36 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.97 -0.02 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.86 0.00 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.76 0.00 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.65 -0.01 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.58 +0.02 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.50 +0.02 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.73 -0.17 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.51 -0.17 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.29 -0.17 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.08 -0.16 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.88 -0.15 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.68 -0.14 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.29 -0.14 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.93 -0.13 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.59 -0.12 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.27 -0.11 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.95 -0.05 35 0 12 0
30MAR27 13.00 C 0.00 0.00 0.00 2.65 -0.07 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 2.45 -0.07 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.21 -0.07 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.97 -0.12 35 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.79 -0.09 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.62 -0.07 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.48 -0.04 36 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 1.32 -0.05 35 0 5 0
30MAR27 17.00 C 0.00 0.00 0.00 1.19 -0.04 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.07 -0.02 36 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.96 -0.02 36 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.86 -0.01 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.74 -0.01 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.66 -0.01 35 0 0 0
TOTAL CALL 572 17,598 +57
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 254 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 232 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 222 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 211 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 202 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 192 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 183 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 175 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 166 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 158 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 150 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 142 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 127 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 119 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 104 0 818 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 515 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 272 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 977 0
30MAR26 12.50 P 0.03 0.03 0.03 0.03 +0.01 63 2 245 -2
30MAR26 13.00 P 0.05 0.07 0.05 0.06 +0.01 58 6 440 +4
30MAR26 13.50 P 0.08 0.10 0.08 0.14 +0.02 56 20 309 +20
30MAR26 14.00 P 0.24 0.24 0.24 0.32 +0.07 59 30 56 0
30MAR26 14.50 P 0.53 0.53 0.52 0.56 +0.10 59 9 66 0
30MAR26 15.00 P 0.00 0.00 0.00 0.90 +0.15 61 0 33 0
30MAR26 15.50 P 0.00 0.00 0.00 1.27 +0.14 58 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.71 +0.16 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.19 +0.18 60 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.75 +0.26 92 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.25 +0.23 104 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.72 +0.23 104 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.17 +0.18 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.67 +0.18 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.17 +0.19 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 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 55 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.03 +0.01 47 0 498 0
29APR26 11.50 P 0.05 0.06 0.05 0.06 +0.02 47 60 155 +60
29APR26 12.00 P 0.00 0.00 0.00 0.10 +0.04 45 0 283 0
29APR26 12.50 P 0.12 0.19 0.12 0.18 +0.06 46 223 90 -184
29APR26 13.00 P 0.20 0.30 0.20 0.28 +0.06 44 330 150 -292
29APR26 13.50 P 0.22 0.22 0.22 0.44 +0.09 45 100 176 +87
29APR26 14.00 P 0.42 0.66 0.42 0.66 +0.13 46 56 110 +14
29APR26 14.50 P 0.78 0.92 0.78 0.93 +0.18 46 30 78 +30
29APR26 15.00 P 1.26 1.26 1.24 1.24 +0.20 47 30 30 +10
29APR26 15.50 P 0.00 0.00 0.00 1.59 +0.20 48 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.96 +0.20 47 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.41 +0.25 51 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.86 +0.27 53 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.33 +0.19 56 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.81 +0.23 59 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.25 +0.17 57 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.70 +0.09 53 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.25 +0.25 65 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 0.02 +0.01 43 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 +0.03 42 0 500 0
28MAY26 11.50 P 0.09 0.11 0.09 0.12 +0.05 42 45 648 -15
28MAY26 12.00 P 0.13 0.17 0.13 0.20 +0.07 42 111 475 -35
28MAY26 12.50 P 0.24 0.27 0.24 0.31 +0.09 43 164 158 -54
28MAY26 13.00 P 0.31 0.41 0.31 0.44 +0.11 42 442 267 -238
28MAY26 13.50 P 0.00 0.00 0.00 0.61 +0.13 42 0 89 0
28MAY26 14.00 P 0.00 0.00 0.00 0.85 +0.18 43 0 195 0
28MAY26 14.50 P 0.00 0.00 0.00 1.12 +0.21 43 0 45 0
28MAY26 15.00 P 0.00 0.00 0.00 1.42 +0.22 43 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 1.77 +0.23 44 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.08 +0.19 42 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 2.54 +0.20 46 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.97 +0.21 47 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.41 +0.20 48 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.88 +0.21 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.36 +0.21 53 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.83 +0.22 55 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.27 +0.24 53 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 0.03 0.03 0.03 0.01 0.00 49 2 10 -2
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.50 P 0.03 0.03 0.03 0.01 0.00 45 2 102 -2
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 +0.02 42 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 +0.03 41 0 134 0
29JUN26 11.00 P 0.12 0.12 0.12 0.13 +0.05 41 15 579 0
29JUN26 11.50 P 0.16 0.20 0.16 0.20 +0.06 41 127 6,400 0
29JUN26 12.00 P 0.27 0.27 0.27 0.30 +0.08 41 15 1,045 +15
29JUN26 12.50 P 0.36 0.43 0.36 0.44 +0.12 41 199 109 -105
29JUN26 13.00 P 0.48 0.61 0.48 0.60 +0.14 41 701 274 -443
29JUN26 13.50 P 0.72 0.80 0.72 0.79 +0.16 41 38 76 -14
29JUN26 14.00 P 0.94 0.94 0.94 1.03 +0.19 41 15 105 0
29JUN26 14.50 P 0.00 0.00 0.00 1.30 +0.20 42 0 75 0
29JUN26 15.00 P 0.00 0.00 0.00 1.60 +0.21 42 0 15 0
29JUN26 15.50 P 0.00 0.00 0.00 1.93 +0.21 42 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 2.29 +0.20 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.68 +0.21 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.08 +0.20 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.52 +0.21 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.96 +0.21 46 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.42 +0.21 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.90 +0.21 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.38 +0.21 52 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 +0.03 41 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 +0.03 40 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.02 40 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.03 40 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 +0.04 40 0 0 0
29SEP26 9.50 P 0.11 0.11 0.11 0.12 +0.04 40 2 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 +0.05 40 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 +0.06 40 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 +0.08 40 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 +0.11 40 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.47 +0.12 39 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.61 +0.13 39 0 18 0
29SEP26 12.50 P 0.73 0.73 0.73 0.78 +0.15 39 15 15 +15
29SEP26 13.00 P 0.00 0.00 0.00 0.97 +0.17 38 0 2,500 0
29SEP26 13.50 P 0.00 0.00 0.00 1.19 +0.18 38 0 2,500 0
29SEP26 14.00 P 0.00 0.00 0.00 1.48 +0.23 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.76 +0.24 39 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 1.99 +0.17 38 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 2.31 +0.17 38 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.73 +0.32 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.14 +0.21 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.52 +0.20 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.94 +0.22 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.33 +0.19 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.78 +0.34 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.25 +0.37 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.68 +0.36 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 +0.02 37 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 +0.03 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 +0.03 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 +0.04 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 +0.05 37 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.36 +0.07 37 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.48 +0.09 37 0 3 0
30DEC26 11.50 P 0.00 0.00 0.00 0.62 +0.11 37 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.79 +0.14 37 0 6 0
30DEC26 12.50 P 0.97 0.97 0.97 0.97 +0.16 37 15 19 +15
30DEC26 13.00 P 0.00 0.00 0.00 1.17 +0.16 37 0 4 0
30DEC26 13.50 P 1.34 1.34 1.34 1.43 +0.21 37 15 15 +15
30DEC26 14.00 P 0.00 0.00 0.00 1.69 +0.22 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.98 +0.23 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.27 +0.22 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.59 +0.23 37 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.94 +0.23 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.32 +0.27 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.70 +0.29 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.08 +0.29 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.38 +0.19 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.79 +0.19 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.25 +0.23 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.68 +0.24 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.15 +0.03 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.17 +0.02 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.21 +0.03 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 +0.04 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 +0.04 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.34 +0.05 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.45 +0.06 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.59 +0.08 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.74 +0.09 36 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 0.92 +0.12 36 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 1.11 +0.13 36 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 1.32 +0.13 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.56 +0.14 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.84 +0.20 36 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.10 +0.18 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.41 +0.20 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.75 +0.21 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.02 +0.16 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.37 +0.14 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.73 +0.17 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.10 +0.17 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.50 +0.18 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.90 +0.18 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.31 +0.19 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.74 +0.19 35 0 0 0
TOTAL PUT 2,819 24,922 -1,101
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$ 1.11
30MAR26 0.45 C 0.00 0.00 0.00 0.66 -0.03 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.26 -0.03 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.21 -0.03 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.16 -0.03 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.11 -0.04 0 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.06 -0.04 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.03 -0.03 39 0 10 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.01 0.00 81 0 64 0
30MAR26 1.30 C 0.01 0.01 0.01 0.01 0.00 98 8 90 -8
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 113 0 18 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 128 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 141 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 154 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 166 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 178 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 199 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 209 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.26 -0.04 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.21 -0.04 0 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.04 -0.02 39 0 32 0
29APR26 1.20 C 0.00 0.00 0.00 0.03 -0.01 43 0 30 0
29APR26 1.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.01 -0.01 42 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 0.00 49 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.31 -0.05 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.26 -0.05 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.22 -0.04 36 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.18 -0.03 39 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
28MAY26 1.10 C 0.08 0.08 0.08 0.08 -0.03 38 41 41 +41
28MAY26 1.15 C 0.06 0.06 0.06 0.06 -0.02 39 51 51 +51
28MAY26 1.20 C 0.00 0.00 0.00 0.04 -0.02 38 0 60 0
28MAY26 1.25 C 0.00 0.00 0.00 0.03 -0.01 40 0 5 0
28MAY26 1.30 C 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.56 -0.03 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.41 -0.04 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.36 -0.05 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.32 -0.04 40 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.27 -0.04 33 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.23 -0.04 38 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.19 -0.04 38 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.13 -0.02 41 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.08 -0.02 40 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.05 -0.01 42 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.03 -0.01 43 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.02 -0.01 41 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
29JUN26 1.50 C 0.02 0.02 0.02 0.01 0.00 40 45 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 52 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 62 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.41 -0.05 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.37 -0.04 42 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.32 -0.04 36 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.28 -0.04 40 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.24 -0.04 39 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
29SEP26 1.10 C 0.16 0.16 0.15 0.13 -0.02 43 50 50 +50
29SEP26 1.15 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.05 -0.01 42 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.42 -0.04 42 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.38 -0.03 45 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.33 -0.03 39 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.30 -0.03 44 0 12 0
30DEC26 0.90 C 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.20 -0.03 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
30DEC26 1.10 C 0.16 0.16 0.16 0.16 -0.02 43 30 30 +30
30DEC26 1.15 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.10 -0.02 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.09 -0.02 42 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.08 -0.01 43 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.07 -0.01 43 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.06 -0.01 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.04 -0.01 41 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.03 -0.01 39 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 34 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.43 -0.03 45 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.39 -0.02 45 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.35 -0.02 43 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.20 -0.03 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.19 -0.01 44 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30MAR27 1.20 C 0.16 0.16 0.15 0.14 -0.02 41 50 51 +50
30MAR27 1.25 C 0.00 0.00 0.00 0.13 -0.02 42 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.11 -0.02 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.08 -0.01 42 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
TOTAL CALL 275 2,310 +214
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 373 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 206 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 127 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 +0.02 57 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.06 +0.03 59 0 187 0
30MAR26 1.20 P 0.13 0.13 0.13 0.10 +0.03 63 4 124 -4
30MAR26 1.25 P 0.00 0.00 0.00 0.15 +0.04 82 0 11 0
30MAR26 1.30 P 0.00 0.00 0.00 0.20 +0.04 99 0 165 0
30MAR26 1.35 P 0.00 0.00 0.00 0.25 +0.04 115 0 65 -35
30MAR26 1.40 P 0.00 0.00 0.00 0.30 +0.04 130 0 24 0
30MAR26 1.45 P 0.00 0.00 0.00 0.35 +0.04 143 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.40 +0.04 157 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.45 +0.04 169 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.50 +0.04 180 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.55 +0.04 191 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.60 +0.04 201 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.70 +0.04 221 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.75 +0.04 231 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.80 +0.04 240 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.85 +0.04 248 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 1.00 +0.04 272 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.10 +0.04 287 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.19 +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 78 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.06 +0.02 47 0 11 0
29APR26 1.15 P 0.00 0.00 0.00 0.09 +0.03 48 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.12 +0.03 46 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.16 +0.03 47 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.21 +0.04 56 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.25 +0.04 52 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.30 +0.04 59 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.35 +0.04 65 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.40 +0.04 70 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.45 +0.04 76 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.50 +0.04 81 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.55 +0.04 86 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.60 +0.04 91 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.70 +0.04 100 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.07 +0.01 41 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.10 +0.02 42 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.13 +0.02 40 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.21 +0.03 43 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.26 +0.04 49 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.30 +0.04 45 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.35 +0.04 50 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.40 +0.04 54 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.45 +0.04 59 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.50 +0.04 63 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.55 +0.04 67 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.60 +0.04 70 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.70 +0.04 77 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.02 +0.01 43 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.10 +0.02 47 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.12 +0.02 44 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.16 +0.03 47 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.19 +0.03 45 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.23 +0.03 46 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.27 +0.03 47 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.32 +0.03 51 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.36 +0.03 50 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.41 +0.03 54 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.46 +0.04 57 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.51 +0.04 61 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.56 +0.04 65 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.61 +0.04 68 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.66 +0.04 71 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.71 +0.04 74 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.76 +0.05 77 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.81 +0.05 80 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.86 +0.05 82 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.91 +0.05 85 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.01 +0.05 90 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.11 +0.05 95 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.20 +0.04 89 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.14 +0.02 42 0 27 0
29SEP26 1.15 P 0.00 0.00 0.00 0.17 +0.02 42 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.21 +0.03 44 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.24 +0.03 42 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.28 +0.03 43 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.32 +0.04 43 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.37 +0.05 47 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.41 +0.04 46 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.46 +0.05 50 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.50 +0.05 48 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.55 +0.05 51 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.60 +0.05 53 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.64 +0.05 51 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.68 +0.04 46 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.74 +0.05 55 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.79 +0.05 57 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.84 +0.06 59 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.89 +0.06 62 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.93 +0.05 57 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.02 +0.04 50 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.12 +0.04 54 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.23 +0.06 67 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.17 +0.02 43 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.20 +0.03 43 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.23 +0.03 42 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.27 +0.03 44 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.31 +0.04 45 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.35 +0.04 46 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.39 +0.05 46 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.43 +0.05 46 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.47 +0.04 46 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.52 +0.05 48 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.56 +0.05 47 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.60 +0.04 45 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.65 +0.05 48 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.68 +0.03 40 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.74 +0.05 47 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.79 +0.04 49 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 +0.02 43 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.16 +0.02 43 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.19 +0.03 43 0 27 0
30MAR27 1.15 P 0.00 0.00 0.00 0.22 +0.03 43 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.25 +0.03 42 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.29 +0.04 44 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.33 +0.04 45 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.36 +0.03 43 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.40 +0.04 44 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.44 +0.04 44 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.48 +0.04 44 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.52 +0.03 43 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.56 +0.03 42 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.61 +0.03 44 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.65 +0.03 43 0 0 0
TOTAL PUT 4 1,345 -39
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$ 3.49
30MAR26 1.70 C 0.00 0.00 0.00 1.79 +0.07 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.69 +0.07 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.59 +0.07 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.54 +0.07 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.49 +0.07 0 0 5 0
30MAR26 2.10 C 0.00 0.00 0.00 1.39 +0.07 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.29 +0.06 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 1.19 +0.07 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.09 +0.07 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.99 +0.07 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.89 +0.07 0 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.79 +0.06 0 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.69 +0.07 0 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.59 +0.07 0 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.49 +0.07 0 0 186 0
30MAR26 3.10 C 0.00 0.00 0.00 0.39 +0.06 0 0 168 0
30MAR26 3.20 C 0.29 0.29 0.29 0.29 +0.06 0 1 201 0
30MAR26 3.30 C 0.00 0.00 0.00 0.21 +0.06 42 0 212 0
30MAR26 3.40 C 0.13 0.19 0.13 0.14 +0.05 45 3 67 0
30MAR26 3.50 C 0.08 0.16 0.06 0.08 +0.03 43 21 52 +2
30MAR26 3.60 C 0.04 0.08 0.04 0.05 +0.02 48 34 84 +29
30MAR26 3.70 C 0.05 0.05 0.03 0.03 +0.02 51 15 45 +12
30MAR26 3.80 C 0.00 0.00 0.00 0.02 +0.01 56 0 46 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.50 +0.07 84 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.40 +0.07 77 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.30 +0.07 70 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.20 +0.07 63 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.10 +0.07 57 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.00 +0.07 51 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.90 +0.07 45 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.80 +0.07 39 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.70 +0.07 34 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.61 +0.07 39 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.50 +0.06 24 0 11 0
29APR26 3.10 C 0.00 0.00 0.00 0.42 +0.06 33 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.34 +0.05 34 0 36 0
29APR26 3.30 C 0.27 0.27 0.27 0.27 +0.05 34 4 36 0
29APR26 3.40 C 0.19 0.30 0.19 0.21 +0.04 35 119 92 -26
29APR26 3.50 C 0.18 0.19 0.13 0.17 +0.04 38 32 105 -16
29APR26 3.60 C 0.00 0.00 0.00 0.13 +0.04 39 0 40 0
29APR26 3.70 C 0.12 0.12 0.12 0.10 +0.03 40 5 8 +5
29APR26 3.80 C 0.06 0.06 0.06 0.07 +0.02 39 31 29 -16
29APR26 3.90 C 0.07 0.07 0.07 0.05 +0.02 39 3 4 +2
29APR26 4.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 30 0
29APR26 4.10 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.02 +0.01 41 0 2 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28MAY26 2.20 C 0.00 0.00 0.00 1.30 +0.07 46 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.20 +0.07 38 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.10 +0.07 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.00 +0.07 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.90 +0.07 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.80 +0.07 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.70 +0.06 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.61 +0.06 29 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.52 +0.06 30 0 0 0
28MAY26 3.10 C 0.42 0.50 0.42 0.44 +0.05 32 3 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.37 +0.06 33 0 0 0
28MAY26 3.30 C 0.34 0.34 0.34 0.31 +0.05 35 25 7 -18
28MAY26 3.40 C 0.00 0.00 0.00 0.25 +0.04 35 0 36 0
28MAY26 3.50 C 0.28 0.28 0.28 0.20 +0.04 35 2 29 0
28MAY26 3.60 C 0.13 0.13 0.13 0.16 +0.04 36 1 4 0
28MAY26 3.70 C 0.12 0.12 0.12 0.12 +0.03 35 1 35 +1
28MAY26 3.80 C 0.15 0.15 0.15 0.09 +0.02 35 10 28 -10
28MAY26 3.90 C 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
28MAY26 4.10 C 0.07 0.07 0.07 0.04 +0.01 36 2 2 +2
28MAY26 4.20 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.70 +0.07 66 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.65 +0.07 63 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.60 +0.07 60 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.55 +0.07 57 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.50 +0.07 54 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.40 +0.07 48 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.30 +0.07 42 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.20 +0.07 35 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.10 +0.07 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.01 +0.08 44 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.90 +0.06 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.80 +0.05 0 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.70 +0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.61 +0.06 27 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.53 +0.06 31 0 22 0
29JUN26 3.10 C 0.00 0.00 0.00 0.45 +0.06 31 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.38 +0.04 32 0 47 0
29JUN26 3.30 C 0.00 0.00 0.00 0.32 +0.04 33 0 23 0
29JUN26 3.40 C 0.33 0.33 0.29 0.26 +0.03 32 32 32 -5
29JUN26 3.50 C 0.00 0.00 0.00 0.22 +0.03 34 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.18 +0.03 34 0 10 0
29JUN26 3.70 C 0.00 0.00 0.00 0.14 +0.02 33 0 2 0
29JUN26 3.80 C 0.15 0.15 0.15 0.11 +0.01 33 2 14 +2
29JUN26 3.90 C 0.00 0.00 0.00 0.09 +0.01 34 0 27 0
29JUN26 4.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 2 0
29JUN26 4.10 C 0.07 0.07 0.07 0.05 0.00 33 12 12 +12
29JUN26 4.20 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.55 +0.07 47 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.50 +0.07 44 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.40 +0.07 40 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.30 +0.07 36 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.20 +0.07 31 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.10 +0.07 23 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.01 +0.08 35 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.90 +0.06 0 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.82 +0.07 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.72 +0.06 28 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.64 +0.06 29 0 4 0
29SEP26 3.00 C 0.60 0.60 0.60 0.56 +0.06 29 2 26 +2
29SEP26 3.10 C 0.00 0.00 0.00 0.49 +0.05 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.43 +0.05 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.38 +0.04 31 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.33 +0.04 31 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.29 +0.04 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.25 +0.03 31 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.22 +0.04 32 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.16 +0.02 32 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.12 +0.02 33 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.50 +0.07 38 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.40 +0.07 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.30 +0.07 30 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.20 +0.07 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.11 +0.07 32 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.01 +0.07 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.92 +0.06 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.85 +0.08 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.76 +0.06 30 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.69 +0.06 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.62 +0.06 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.55 +0.05 30 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.50 +0.05 30 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 +0.04 30 0 100 0
30DEC26 3.40 C 0.42 0.42 0.42 0.40 +0.05 31 2 36 +2
30DEC26 3.50 C 0.00 0.00 0.00 0.36 +0.05 31 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.31 +0.04 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.28 +0.04 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 +0.04 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 +0.04 31 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 +0.03 31 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 +0.04 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.30 +0.07 26 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.21 +0.07 30 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.12 +0.07 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.03 +0.06 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.95 +0.06 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.88 +0.07 31 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.81 +0.07 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.74 +0.06 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.67 +0.05 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.61 +0.05 30 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.56 +0.06 30 0 600 0
30MAR27 3.30 C 0.00 0.00 0.00 0.51 +0.06 30 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.45 +0.03 30 500 702 +500
30MAR27 3.50 C 0.00 0.00 0.00 0.43 +0.05 31 1,000 1,100 +1,000
30MAR27 3.60 C 0.00 0.00 0.00 0.38 +0.04 31 500 500 +500
30MAR27 3.70 C 0.00 0.00 0.00 0.34 +0.03 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.30 +0.03 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.28 +0.04 31 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.25 +0.03 31 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.23 +0.04 31 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.20 +0.03 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 +0.02 31 0 2 0
TOTAL CALL 2,362 6,820 +1,980
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 253 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 244 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 235 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 201 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 170 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 154 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 140 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 126 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 113 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 99 0 360 0
30MAR26 2.90 P 0.01 0.01 0.01 0.01 0.00 86 3 76 -3
30MAR26 3.00 P 0.01 0.01 0.01 0.01 0.00 73 1 208 -1
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 212 0
30MAR26 3.20 P 0.02 0.02 0.01 0.01 -0.01 48 4 108 0
30MAR26 3.30 P 0.03 0.03 0.02 0.02 -0.02 44 14 41 -10
30MAR26 3.40 P 0.03 0.03 0.03 0.05 -0.02 46 47 59 +22
30MAR26 3.50 P 0.10 0.10 0.10 0.10 -0.03 49 3 39 0
30MAR26 3.60 P 0.11 0.11 0.11 0.16 -0.05 49 20 20 +20
30MAR26 3.70 P 0.00 0.00 0.00 0.24 -0.06 52 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.33 -0.06 57 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.43 -0.06 68 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.53 -0.07 79 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.63 -0.06 89 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.73 -0.05 98 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.83 -0.05 108 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.93 -0.05 116 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 42 0
29APR26 3.00 P 0.02 0.02 0.02 0.02 0.00 38 31 56 0
29APR26 3.10 P 0.03 0.03 0.03 0.04 0.00 40 20 60 +9
29APR26 3.20 P 0.04 0.06 0.04 0.05 -0.01 36 43 88 +41
29APR26 3.30 P 0.00 0.00 0.00 0.08 -0.02 37 0 2 0
29APR26 3.40 P 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
29APR26 3.50 P 0.18 0.18 0.17 0.17 -0.03 38 7 6 -2
29APR26 3.60 P 0.00 0.00 0.00 0.23 -0.04 38 0 1 0
29APR26 3.70 P 0.00 0.00 0.00 0.30 -0.03 39 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.38 -0.05 41 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.46 -0.05 42 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.55 -0.06 44 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.64 -0.06 45 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.74 -0.06 49 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.84 -0.05 54 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.94 -0.06 58 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 0.00 43 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 54 0
28MAY26 2.70 P 0.01 0.01 0.01 0.01 0.00 34 60 61 +56
28MAY26 2.80 P 0.02 0.02 0.02 0.02 0.00 35 5 14 +2
28MAY26 2.90 P 0.00 0.00 0.00 0.03 0.00 34 0 3 0
28MAY26 3.00 P 0.04 0.04 0.04 0.04 -0.01 32 2 81 0
28MAY26 3.10 P 0.00 0.00 0.00 0.07 -0.01 33 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.10 -0.02 33 0 2 0
28MAY26 3.30 P 0.00 0.00 0.00 0.14 -0.02 33 0 4 0
28MAY26 3.40 P 0.00 0.00 0.00 0.18 -0.03 32 0 8 0
28MAY26 3.50 P 0.00 0.00 0.00 0.24 -0.03 33 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.30 -0.04 32 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.38 -0.05 34 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.46 -0.05 35 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.55 -0.03 37 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.63 -0.04 36 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.72 -0.05 37 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.80 -0.06 33 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.89 -0.06 31 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.00 -0.05 39 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 -0.01 32 0 11 0
29JUN26 2.70 P 0.03 0.03 0.03 0.02 -0.01 33 5 96 -5
29JUN26 2.80 P 0.03 0.04 0.03 0.03 -0.02 32 3 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.05 -0.01 33 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 13 0
29JUN26 3.10 P 0.00 0.00 0.00 0.09 -0.03 31 0 34 0
29JUN26 3.20 P 0.00 0.00 0.00 0.13 -0.03 32 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.21 -0.05 31 0 21 0
29JUN26 3.50 P 0.00 0.00 0.00 0.27 -0.05 32 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.35 -0.03 34 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.42 -0.05 35 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.49 -0.06 34 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.57 -0.06 35 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.66 -0.06 37 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.75 -0.06 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.84 -0.06 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.93 -0.05 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.02 -0.07 39 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 0.00 33 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.03 0.00 33 0 5 0
29SEP26 2.60 P 0.04 0.04 0.04 0.04 0.00 32 5 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 -0.01 31 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 -0.01 31 0 12 0
29SEP26 2.90 P 0.07 0.07 0.07 0.09 -0.01 31 1 16 +1
29SEP26 3.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 18 0
29SEP26 3.10 P 0.16 0.16 0.16 0.15 -0.02 31 1 16 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.24 -0.02 31 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.29 -0.03 31 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.35 -0.03 32 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 -0.02 32 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.48 -0.04 32 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.55 -0.05 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.63 -0.05 33 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.71 -0.05 34 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.79 -0.06 34 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.87 -0.06 34 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.96 -0.06 35 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.05 -0.06 35 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 0.00 30 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 +0.01 31 0 9 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 -0.01 30 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 -0.01 30 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 -0.01 30 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 -0.02 30 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 -0.03 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 -0.03 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 0.00 31 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.45 -0.04 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.53 -0.01 32 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.60 -0.03 32 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.67 -0.03 32 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.74 -0.04 32 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.83 -0.04 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.90 -0.05 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.99 -0.05 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.08 -0.03 34 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 3 0
30MAR27 3.10 P 0.00 0.00 0.00 0.23 -0.02 29 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.27 -0.02 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 -0.02 30 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.37 -0.02 30 500 700 +500
30MAR27 3.50 P 0.00 0.00 0.00 0.42 -0.03 29 1,000 1,100 +1,000
30MAR27 3.60 P 0.00 0.00 0.00 0.49 -0.02 30 500 500 +500
30MAR27 3.70 P 0.00 0.00 0.00 0.55 -0.03 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 -0.03 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.70 -0.03 31 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.77 -0.03 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.84 -0.04 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.92 -0.04 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.00 -0.04 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.08 -0.05 31 0 0 0
TOTAL PUT 2,275 7,014 +2,130
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$ 31.70
30MAR26 8.75 C 0.00 0.00 0.00 22.95 -2.84 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.70 -2.80 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.45 -2.84 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.20 -2.84 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 21.95 -2.84 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.70 -2.81 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.21 -2.83 281 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.71 -2.79 269 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.21 -2.80 257 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 19.71 -2.83 245 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.21 -2.81 234 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 18.71 -2.81 223 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 18.21 -2.80 212 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.71 -2.79 202 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.21 -2.80 193 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 16.71 -2.81 183 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 16.21 -2.83 174 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.71 -2.80 165 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 15.21 -2.81 156 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.71 -2.83 148 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.21 -2.80 139 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.71 -2.80 131 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 13.21 -2.83 122 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.71 -2.83 113 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.21 -2.84 104 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.71 -2.80 91 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 10.71 -2.80 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 9.71 -2.81 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.71 -2.81 0 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 7.71 -2.81 0 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 6.72 -2.80 71 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.72 -2.80 60 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 4.75 -2.76 64 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 3.74 -2.77 48 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 2.87 -2.68 57 0 19 0
30MAR26 30.00 C 1.42 1.42 1.42 2.14 -2.46 62 15 31 +15
30MAR26 31.00 C 1.12 1.15 0.77 1.46 -2.31 61 42 39 +36
30MAR26 32.00 C 0.75 0.82 0.45 0.97 -1.96 62 70 54 +51
30MAR26 33.00 C 0.55 0.55 0.24 0.60 -1.58 63 102 80 +41
30MAR26 34.00 C 0.28 0.34 0.20 0.35 -1.21 63 47 49 +27
30MAR26 35.00 C 0.13 0.13 0.10 0.20 -0.86 64 19 113 +15
30MAR26 36.00 C 0.08 0.08 0.06 0.11 -0.58 65 12 479 -2
30MAR26 37.00 C 0.03 0.05 0.03 0.06 -0.37 66 2 234 +1
30MAR26 38.00 C 0.06 0.06 0.03 0.03 -0.22 66 24 127 -5
30MAR26 39.00 C 0.00 0.00 0.00 0.02 -0.12 69 0 212 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.07 70 0 600 0
30MAR26 41.00 C 0.01 0.01 0.01 0.01 -0.03 76 4 66 -4
30MAR26 42.00 C 0.02 0.02 0.02 0.01 -0.01 83 1 135 0
30MAR26 43.00 C 0.02 0.02 0.01 0.01 0.00 89 3 205 +1
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 94 0 55 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 100 0 352 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 105 0 103 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 116 0 13 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 121 0 49 0
29APR26 24.00 C 0.00 0.00 0.00 7.86 -2.68 53 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.94 -2.66 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.00 -2.66 50 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.19 -2.46 52 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.40 -2.54 51 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.68 -2.38 51 0 0 0
29APR26 30.00 C 2.48 2.82 2.48 3.02 -2.21 51 3 4 +3
29APR26 31.00 C 1.94 2.45 1.94 2.47 -1.98 51 21 15 +15
29APR26 32.00 C 1.96 1.96 1.96 2.01 -1.73 52 2 3 +2
29APR26 33.00 C 1.03 1.34 1.02 1.60 -1.52 52 36 21 +19
29APR26 34.00 C 1.00 1.23 0.78 1.26 -1.30 52 78 72 +53
29APR26 35.00 C 0.83 0.93 0.71 0.99 -1.10 53 57 122 +44
29APR26 36.00 C 0.67 0.75 0.60 0.76 -0.93 52 19 180 0
29APR26 37.00 C 0.51 0.56 0.46 0.58 -0.77 53 17 171 0
29APR26 38.00 C 0.39 0.39 0.39 0.46 -0.61 54 1 195 0
29APR26 39.00 C 0.30 0.30 0.30 0.35 -0.48 54 3 239 0
29APR26 40.00 C 0.26 0.26 0.26 0.26 -0.38 54 3 84 0
29APR26 41.00 C 0.18 0.21 0.15 0.19 -0.30 54 16 169 +11
29APR26 42.00 C 0.12 0.12 0.12 0.14 -0.23 54 1 682 0
29APR26 43.00 C 0.18 0.18 0.18 0.10 -0.17 53 2 40 +2
29APR26 44.00 C 0.00 0.00 0.00 0.08 -0.12 54 0 49 0
29APR26 45.00 C 0.06 0.06 0.06 0.06 -0.09 55 2 136 0
29APR26 46.00 C 0.00 0.00 0.00 0.04 -0.07 54 0 111 0
29APR26 47.00 C 0.00 0.00 0.00 0.03 -0.05 55 0 85 0
29APR26 48.00 C 0.05 0.05 0.05 0.02 -0.04 54 3 71 -3
29APR26 49.00 C 0.04 0.04 0.04 0.01 -0.03 52 6 21 +6
28MAY26 25.00 C 0.00 0.00 0.00 7.11 -2.75 52 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.37 -2.44 55 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.44 -2.59 50 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.84 -2.32 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.30 -2.06 57 0 0 0
28MAY26 30.00 C 3.22 3.22 2.70 3.57 -1.87 54 26 21 +21
28MAY26 31.00 C 2.23 2.89 2.23 3.00 -1.73 53 35 35 +35
28MAY26 32.00 C 2.35 2.35 2.35 2.53 -1.67 53 1 1 +1
28MAY26 33.00 C 1.96 2.14 1.96 2.14 -1.46 53 15 25 +10
28MAY26 34.00 C 1.59 1.59 1.58 1.80 -1.26 54 2 17 +2
28MAY26 35.00 C 1.26 1.28 1.26 1.50 -1.08 54 45 118 +15
28MAY26 36.00 C 1.07 1.13 0.95 1.23 -0.92 54 26 67 +2
28MAY26 37.00 C 0.88 0.88 0.88 1.01 -0.79 54 1 123 0
28MAY26 38.00 C 0.00 0.00 0.00 0.84 -0.64 54 0 103 0
28MAY26 39.00 C 0.57 0.57 0.57 0.69 -0.52 55 15 88 +15
28MAY26 40.00 C 0.00 0.00 0.00 0.56 -0.44 55 0 64 0
28MAY26 41.00 C 0.00 0.00 0.00 0.45 -0.35 54 0 121 0
28MAY26 42.00 C 0.00 0.00 0.00 0.36 -0.29 54 0 89 0
28MAY26 43.00 C 0.00 0.00 0.00 0.29 -0.23 54 0 41 0
28MAY26 44.00 C 0.00 0.00 0.00 0.23 -0.19 54 0 16 0
28MAY26 45.00 C 0.00 0.00 0.00 0.18 -0.15 54 0 38 0
28MAY26 46.00 C 0.00 0.00 0.00 0.14 -0.12 54 0 21 0
28MAY26 47.00 C 0.00 0.00 0.00 0.12 -0.09 55 0 19 0
28MAY26 48.00 C 0.00 0.00 0.00 0.09 -0.07 54 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.07 -0.06 54 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 21.99 -2.80 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.74 -2.80 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.24 -2.82 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.75 -2.81 96 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.25 -2.86 86 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.75 -2.82 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.25 -2.85 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.75 -2.84 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.26 -2.85 76 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.76 -2.85 66 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.26 -2.83 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.76 -2.86 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.27 -2.84 66 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.77 -2.85 60 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.27 -2.86 51 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.77 -2.77 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.23 -2.79 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 13.78 -2.84 52 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 13.28 -2.88 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.79 -2.86 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.30 -2.87 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.80 -2.76 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.72 -2.80 0 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 9.89 -2.69 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.96 -2.67 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.88 -2.82 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.23 -2.63 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.37 -2.49 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.59 -2.44 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.91 -2.46 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.30 -2.17 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.78 -1.95 52 0 13 0
29JUN26 31.00 C 2.50 2.50 2.50 3.23 -1.76 51 2 2 +2
29JUN26 32.00 C 2.23 2.55 2.23 2.78 -1.73 51 46 37 +30
29JUN26 33.00 C 0.00 0.00 0.00 2.42 -1.52 52 0 3 0
29JUN26 34.00 C 1.93 1.93 1.93 2.05 -1.38 52 15 31 +15
29JUN26 35.00 C 1.65 1.65 1.65 1.77 -1.21 52 15 93 +15
29JUN26 36.00 C 1.27 1.27 1.27 1.52 -1.05 52 15 77 +15
29JUN26 37.00 C 0.00 0.00 0.00 1.29 -0.93 52 0 412 0
29JUN26 38.00 C 0.00 0.00 0.00 1.11 -0.80 53 0 68 0
29JUN26 39.00 C 0.00 0.00 0.00 0.95 -0.68 53 0 76 0
29JUN26 40.00 C 0.00 0.00 0.00 0.80 -0.60 53 0 45 0
29JUN26 41.00 C 0.00 0.00 0.00 0.68 -0.51 53 0 882 0
29JUN26 42.00 C 0.00 0.00 0.00 0.57 -0.45 53 0 1,079 0
29JUN26 43.00 C 0.39 0.39 0.39 0.49 -0.37 53 15 1,403 0
29JUN26 44.00 C 0.00 0.00 0.00 0.40 -0.34 53 0 75 0
29JUN26 45.00 C 0.33 0.39 0.33 0.34 -0.27 53 30 45 -16
29JUN26 46.00 C 0.28 0.34 0.28 0.29 -0.24 53 30 16 -29
29JUN26 47.00 C 0.00 0.00 0.00 0.24 -0.20 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.20 -0.17 52 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 -0.15 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.14 -0.12 53 0 1,400 0
29JUN26 52.50 C 0.00 0.00 0.00 0.09 -0.08 53 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.06 -0.05 53 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.03 53 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 14.28 -2.80 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.79 -2.83 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.30 -2.86 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.81 -2.84 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.32 -2.85 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.85 -2.71 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.91 -2.66 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.89 -2.72 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.97 -2.72 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.17 -2.62 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.45 -2.48 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.76 -2.35 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.12 -2.26 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 5.49 -2.17 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.15 -1.84 50 0 0 0
29SEP26 30.00 C 4.50 4.55 4.50 4.50 -1.87 49 4 11 +4
29SEP26 31.00 C 0.00 0.00 0.00 4.21 -1.61 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.77 -1.51 50 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 3.39 -1.45 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.09 -1.37 50 11 15 -1
29SEP26 35.00 C 0.00 0.00 0.00 2.75 -1.29 50 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 2.53 -1.15 50 11 15 -1
29SEP26 37.00 C 0.00 0.00 0.00 2.26 -1.09 50 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 2.05 -1.00 50 0 209 0
29SEP26 39.00 C 0.00 0.00 0.00 1.86 -0.92 50 0 208 0
29SEP26 40.00 C 0.00 0.00 0.00 1.67 -0.84 50 0 200 0
29SEP26 41.00 C 0.00 0.00 0.00 1.53 -0.74 51 1 3 -1
29SEP26 42.00 C 0.00 0.00 0.00 1.38 -0.68 51 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 1.25 -0.61 51 0 550 0
29SEP26 44.00 C 0.00 0.00 0.00 1.12 -0.55 51 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 1.02 -0.50 51 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.91 -0.46 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.81 -0.42 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.73 -0.39 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.66 -0.35 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.58 -0.32 51 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.45 -0.25 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.34 -0.20 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.26 -0.15 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.20 -0.12 51 0 41 0
30DEC26 22.00 C 0.00 0.00 0.00 9.99 -2.63 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.20 -2.55 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.59 -2.37 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.84 -2.37 46 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 7.32 -2.21 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.68 -2.15 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.17 -2.03 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.71 -1.90 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.26 -1.78 47 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 4.87 -1.66 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.50 -1.53 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.14 -1.58 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.84 -1.46 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.64 -1.29 49 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 3.24 -1.34 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.10 -1.16 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.84 -1.13 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.64 -1.06 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.41 -1.04 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.23 -0.98 49 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 2.04 -0.94 49 0 0 0
30DEC26 43.00 C 1.60 1.65 1.60 1.93 -0.77 49 4 23 +2
30DEC26 44.00 C 0.00 0.00 0.00 1.74 -0.77 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.60 -0.70 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 1.46 -0.65 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.35 -0.68 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.29 -0.54 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.15 -0.54 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.37 - 45 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 7.84 -2.10 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.32 -2.04 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.86 -1.89 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.42 -1.71 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.98 -1.71 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.62 -1.63 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.25 -1.55 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.89 -1.52 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.58 -1.55 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.29 -1.47 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.00 -1.42 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.73 -1.34 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.50 -1.25 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.33 -1.15 48 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 3.13 -1.09 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.90 -1.08 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.72 -1.03 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.56 -0.94 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.38 -0.93 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.22 -0.90 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.09 -0.85 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.96 -0.79 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.82 -0.74 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.69 -0.72 48 0 0 0
TOTAL CALL 976 15,735 +464
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 346 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 305 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 293 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 281 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 270 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 259 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 229 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 210 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 202 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 193 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 177 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 170 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 162 0 3 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 0.00 148 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 141 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 69 0 35 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 +0.03 65 0 21 0
30MAR26 28.00 P 0.34 0.34 0.22 0.10 +0.08 64 21 35 -4
30MAR26 29.00 P 0.32 0.54 0.27 0.23 +0.19 65 51 102 +15
30MAR26 30.00 P 0.54 0.97 0.53 0.46 +0.38 65 63 92 +25
30MAR26 31.00 P 0.90 1.54 0.85 0.82 +0.64 65 190 667 +34
30MAR26 32.00 P 1.50 2.03 1.50 1.32 +0.97 66 9 74 -7
30MAR26 33.00 P 2.31 3.00 2.00 1.95 +1.33 67 9 51 -5
30MAR26 34.00 P 2.72 4.15 2.72 2.70 +1.71 68 12 57 -2
30MAR26 35.00 P 4.50 4.50 4.30 3.57 +2.08 72 5 102 0
30MAR26 36.00 P 4.06 5.64 4.06 4.39 +2.23 64 8 141 -6
30MAR26 37.00 P 0.00 0.00 0.00 5.34 +2.43 64 0 88 0
30MAR26 38.00 P 6.47 6.73 6.47 6.31 +2.57 61 3 159 -3
30MAR26 39.00 P 0.00 0.00 0.00 7.52 +2.84 112 0 145 0
30MAR26 40.00 P 8.60 8.60 8.60 8.50 +2.94 119 1 666 +1
30MAR26 41.00 P 0.00 0.00 0.00 9.54 +2.93 134 0 46 -27
30MAR26 42.00 P 0.00 0.00 0.00 10.50 +2.86 137 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 11.50 +2.93 145 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 12.48 +2.89 151 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.55 +3.01 169 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.61 +3.11 186 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.49 +2.99 175 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.53 +3.03 189 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.61 +3.11 208 0 0 0
29APR26 24.00 P 0.17 0.23 0.17 0.10 +0.08 54 18 22 +18
29APR26 25.00 P 0.31 0.31 0.31 0.18 +0.13 54 15 16 +15
29APR26 26.00 P 0.45 0.45 0.45 0.30 +0.22 54 2 23 0
29APR26 27.00 P 0.75 0.75 0.75 0.47 +0.32 54 15 28 +15
29APR26 28.00 P 0.81 0.84 0.80 0.70 +0.46 54 16 18 +7
29APR26 29.00 P 0.77 1.39 0.77 1.00 +0.62 54 14 40 +5
29APR26 30.00 P 1.36 1.89 1.36 1.38 +0.81 54 23 75 -15
29APR26 31.00 P 1.78 2.06 1.78 1.83 +1.01 55 34 94 -3
29APR26 32.00 P 2.39 2.82 2.27 2.34 +1.22 55 44 121 +9
29APR26 33.00 P 0.00 0.00 0.00 2.93 +1.46 55 1 89 0
29APR26 34.00 P 4.35 4.50 4.35 3.58 +1.67 55 4 110 0
29APR26 35.00 P 5.07 5.07 4.97 4.34 +1.89 56 2 177 -1
29APR26 36.00 P 0.00 0.00 0.00 5.09 +2.04 56 0 125 0
29APR26 37.00 P 0.00 0.00 0.00 5.91 +2.19 56 0 104 0
29APR26 38.00 P 0.00 0.00 0.00 6.85 +2.40 60 0 219 0
29APR26 39.00 P 0.00 0.00 0.00 7.68 +2.44 58 0 131 0
29APR26 40.00 P 0.00 0.00 0.00 8.74 +2.67 65 0 125 0
29APR26 41.00 P 0.00 0.00 0.00 9.70 +2.78 68 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 10.69 +2.87 72 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 11.57 +2.83 70 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 12.66 +2.75 79 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.56 +2.88 77 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 14.67 +3.07 87 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 15.56 +2.85 84 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 16.77 +3.08 99 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 17.62 +2.98 95 0 0 0
28MAY26 25.00 P 0.79 1.08 0.79 0.75 +0.46 54 19 24 +15
28MAY26 26.00 P 1.20 1.20 1.20 1.03 +0.60 55 10 2 -10
28MAY26 27.00 P 0.00 0.00 0.00 1.37 +0.76 55 0 10 0
28MAY26 28.00 P 1.93 2.14 1.93 1.77 +0.93 55 18 23 +2
28MAY26 29.00 P 2.18 2.77 2.18 2.23 +1.11 55 46 65 +29
28MAY26 30.00 P 2.76 3.33 2.76 2.74 +1.32 55 31 60 0
28MAY26 31.00 P 3.79 3.79 3.79 3.32 +1.54 56 7 20 -7
28MAY26 32.00 P 0.00 0.00 0.00 3.90 +1.67 55 2 74 +2
28MAY26 33.00 P 5.23 5.23 5.23 4.62 +1.90 56 1 113 0
28MAY26 34.00 P 0.00 0.00 0.00 5.31 +2.04 56 0 76 0
28MAY26 35.00 P 0.00 0.00 0.00 6.15 +2.27 58 0 105 0
28MAY26 36.00 P 0.00 0.00 0.00 6.96 +2.43 58 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 7.81 +2.59 60 0 95 0
28MAY26 38.00 P 0.00 0.00 0.00 8.68 +2.72 61 0 55 0
28MAY26 39.00 P 0.00 0.00 0.00 9.59 +2.83 62 0 50 0
28MAY26 40.00 P 0.00 0.00 0.00 10.51 +2.82 64 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 11.45 +2.90 65 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 12.41 +2.97 68 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 13.37 +3.06 70 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 14.35 +3.16 72 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 15.34 +3.19 75 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 16.34 +3.24 78 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 17.34 +3.32 80 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 18.29 +3.34 81 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 19.36 +3.44 86 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 13.00 P 0.04 0.04 0.04 0.01 0.00 63 2 7 +2
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 +0.03 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 +0.05 53 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 +0.05 52 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 +0.07 53 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 +0.07 52 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.15 +0.09 52 0 17 0
29JUN26 20.00 P 0.27 0.27 0.27 0.20 +0.12 53 1 6 +1
29JUN26 21.00 P 0.00 0.00 0.00 0.30 +0.18 53 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.44 +0.25 53 0 13 0
29JUN26 23.00 P 0.75 0.75 0.75 0.61 +0.33 53 1 1 +1
29JUN26 24.00 P 0.00 0.00 0.00 0.83 +0.43 53 10 12 +10
29JUN26 25.00 P 0.00 0.00 0.00 1.11 +0.55 53 10 27 +10
29JUN26 26.00 P 0.00 0.00 0.00 1.43 +0.66 53 0 16 0
29JUN26 27.00 P 1.80 1.80 1.80 1.79 +0.80 53 1 3 +1
29JUN26 28.00 P 2.22 2.22 2.22 2.22 +0.95 53 1 25 +1
29JUN26 29.00 P 0.00 0.00 0.00 2.69 +1.11 53 167 187 +166
29JUN26 30.00 P 3.08 3.39 3.06 3.20 +1.27 53 185 168 +81
29JUN26 31.00 P 0.00 0.00 0.00 3.75 +1.41 53 167 238 +166
29JUN26 32.00 P 0.00 0.00 0.00 4.37 +1.56 53 0 63 0
29JUN26 33.00 P 0.00 0.00 0.00 5.03 +1.70 53 0 118 0
29JUN26 34.00 P 0.00 0.00 0.00 5.76 +1.87 54 0 78 0
29JUN26 35.00 P 0.00 0.00 0.00 6.49 +1.99 54 0 93 0
29JUN26 36.00 P 0.00 0.00 0.00 7.38 +2.21 56 0 98 0
29JUN26 37.00 P 0.00 0.00 0.00 8.19 +2.32 57 0 443 0
29JUN26 38.00 P 0.00 0.00 0.00 9.04 +2.43 58 0 103 0
29JUN26 39.00 P 0.00 0.00 0.00 9.91 +2.34 59 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 10.80 +2.51 59 0 105 0
29JUN26 41.00 P 0.00 0.00 0.00 11.54 +2.42 57 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 12.59 +2.62 61 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 13.58 +2.75 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.47 +2.78 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.34 +2.74 62 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.35 +2.83 65 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.34 +2.88 67 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.29 +2.85 68 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.36 +2.97 72 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.26 +2.92 71 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 22.69 +2.95 74 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 25.22 +3.06 79 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.48 +2.92 74 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 30.07 +3.09 83 0 0 0
29SEP26 17.50 P 0.33 0.41 0.33 0.25 +0.13 51 4 9 +2
29SEP26 18.00 P 0.00 0.00 0.00 0.29 +0.14 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.36 +0.18 51 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.42 +0.20 51 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.49 +0.23 51 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.58 +0.27 51 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.76 +0.33 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.99 +0.40 51 0 33 0
29SEP26 23.00 P 0.00 0.00 0.00 1.26 +0.50 51 1 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.56 +0.58 51 0 6 0
29SEP26 25.00 P 2.18 2.18 2.18 1.92 +0.72 51 1 13 +1
29SEP26 26.00 P 0.00 0.00 0.00 2.30 +0.83 51 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 2.69 +0.92 51 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 3.14 +1.04 51 1 3 0
29SEP26 29.00 P 0.00 0.00 0.00 3.64 +1.15 51 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 4.14 +1.23 50 0 2 0
29SEP26 31.00 P 5.00 5.00 5.00 4.76 +1.39 51 7 12 +1
29SEP26 32.00 P 0.00 0.00 0.00 5.37 +1.50 51 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 6.02 +1.61 51 0 4 0
29SEP26 34.00 P 0.00 0.00 0.00 6.73 +1.74 51 0 5 0
29SEP26 35.00 P 0.00 0.00 0.00 7.56 +1.95 53 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 8.19 +1.94 52 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 8.97 +2.05 52 0 420 0
29SEP26 38.00 P 0.00 0.00 0.00 9.87 +2.24 54 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 10.49 +2.08 52 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 11.49 +2.34 54 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 12.23 +2.22 53 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 13.09 +2.30 53 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.01 +2.38 54 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 14.89 +2.44 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.79 +2.48 55 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.68 +2.57 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.63 +2.60 56 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.57 +2.67 57 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.45 +2.65 56 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.49 +2.78 59 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 22.88 +2.75 60 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.28 +2.83 61 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.75 +2.91 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.16 +2.90 65 0 0 0
30DEC26 22.00 P 1.60 1.67 1.60 1.44 +0.45 49 2 17 +2
30DEC26 23.00 P 0.00 0.00 0.00 1.74 +0.52 49 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 2.11 +0.61 49 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.49 +0.69 50 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.92 +0.77 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.38 +0.87 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.88 +0.99 50 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 4.42 +1.11 50 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 4.96 +1.20 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.57 +1.33 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.19 +1.43 50 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 6.84 +1.52 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.54 +1.64 51 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 8.23 +1.71 51 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 8.96 +1.80 51 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 9.72 +1.89 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.50 +1.97 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.27 +1.95 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.09 +1.98 52 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 12.94 +2.06 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.77 +2.17 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.60 +2.15 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.45 +2.27 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.39 +2.47 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.20 +2.35 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.07 +2.38 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.94 +2.40 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.85 +2.46 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.01 - 49 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 3.48 +0.82 49 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 3.95 +0.92 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.44 +1.02 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.98 +1.11 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.57 +1.24 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.19 +1.33 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.82 +1.44 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.46 +1.53 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.15 +1.63 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.85 +1.71 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.56 +1.76 50 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 10.30 +1.83 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.06 +1.91 51 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 11.83 +1.82 51 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 12.61 +1.94 51 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.42 +2.00 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.24 +2.03 52 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 15.05 +2.09 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.95 +2.19 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.72 +2.12 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.64 +2.24 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.50 +2.27 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.30 +2.36 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.27 +2.35 53 0 0 0
TOTAL PUT 1,255 8,568 +547
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$ 77.85
27MAR26 50.00 C 0.00 0.00 0.00 28.48 -0.44 291 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 25.63 -0.70 220 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 23.55 -0.28 245 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 20.97 -0.36 213 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 18.41 -0.42 184 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 15.83 -0.59 155 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 13.26 -0.57 128 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 10.46 -0.87 77 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 7.89 -0.94 47 0 0 0
27MAR26 72.50 C 0.00 0.00 0.00 5.43 -0.91 40 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 3.03 -0.84 31 0 0 0
27MAR26 77.50 C 0.98 1.18 0.79 0.98 -0.61 24 66 43 -19
27MAR26 80.00 C 0.19 0.23 0.16 0.38 +0.06 34 566 771 +522
27MAR26 82.50 C 0.04 0.07 0.04 0.23 +0.15 46 18 347 +18
27MAR26 85.00 C 0.02 0.03 0.02 0.18 +0.16 59 30 84 +30
27MAR26 87.50 C 0.00 0.00 0.00 0.16 +0.15 71 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 0.15 +0.14 83 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 0.14 +0.13 94 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 0.13 +0.12 104 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 0.12 +0.11 114 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 0.11 +0.10 122 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 0.10 +0.09 130 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 0.09 +0.08 137 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 0.08 +0.07 144 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 0.07 +0.06 149 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.39 -0.44 219 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.52 -0.40 222 0 500 0
30MAR26 52.50 C 0.00 0.00 0.00 25.75 -0.59 179 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.55 -0.29 185 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 20.99 -0.35 162 0 6 0
30MAR26 60.00 C 17.84 17.84 17.84 18.42 -0.42 139 1 16 0
30MAR26 62.50 C 0.00 0.00 0.00 15.85 -0.57 118 0 0 0
30MAR26 65.00 C 12.90 12.90 12.90 13.26 -0.59 96 1 2 -1
30MAR26 67.50 C 0.00 0.00 0.00 10.67 -0.68 74 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 7.92 -0.93 38 0 7 0
30MAR26 72.50 C 0.00 0.00 0.00 5.46 -0.90 31 0 125 0
30MAR26 75.00 C 0.00 0.00 0.00 3.06 -0.84 24 0 451 0
30MAR26 77.50 C 1.05 1.23 0.86 1.00 -0.67 18 1,364 1,932 +648
30MAR26 80.00 C 0.20 0.41 0.20 0.38 0.00 26 499 7,161 +126
30MAR26 82.50 C 0.07 0.10 0.06 0.23 +0.11 35 417 6,191 +152
30MAR26 85.00 C 0.03 0.03 0.01 0.18 +0.11 44 24 5,494 0
30MAR26 87.50 C 0.01 0.01 0.01 0.16 +0.12 54 10 4,290 -10
30MAR26 90.00 C 0.00 0.00 0.00 0.15 +0.12 63 0 5,059 0
30MAR26 92.50 C 0.00 0.00 0.00 0.14 +0.12 71 0 8,413 0
30MAR26 95.00 C 0.00 0.00 0.00 0.13 +0.12 79 0 778 0
30MAR26 97.50 C 0.00 0.00 0.00 0.12 +0.11 86 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.11 +0.10 92 0 1,015 0
30MAR26 102.50 C 0.00 0.00 0.00 0.10 +0.09 98 0 814 0
30MAR26 105.00 C 0.00 0.00 0.00 0.09 +0.08 103 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.08 +0.07 108 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.07 +0.06 113 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 95 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 100 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 105 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 110 0 464 0
02APR26 50.00 C 0.00 0.00 0.00 28.60 - 191 0 0 -
02APR26 52.50 C 0.00 0.00 0.00 25.98 - 166 0 0 -
02APR26 55.00 C 0.00 0.00 0.00 23.55 - 154 0 0 -
02APR26 57.50 C 0.00 0.00 0.00 21.00 - 135 0 0 -
02APR26 60.00 C 0.00 0.00 0.00 18.43 - 116 0 0 -
02APR26 62.50 C 0.00 0.00 0.00 15.86 - 98 0 0 -
02APR26 65.00 C 0.00 0.00 0.00 13.26 - 79 0 0 -
02APR26 67.50 C 0.00 0.00 0.00 10.67 - 61 0 0 -
02APR26 70.00 C 0.00 0.00 0.00 7.93 - 31 0 0 -
02APR26 72.50 C 0.00 0.00 0.00 5.48 - 27 0 0 -
02APR26 75.00 C 0.00 0.00 0.00 3.23 - 25 0 0 -
02APR26 77.50 C 1.20 1.20 1.07 1.16 - 18 90 90 -
02APR26 80.00 C 0.30 0.49 0.30 0.47 - 23 65 65 -
02APR26 82.50 C 0.10 0.15 0.09 0.23 - 29 196 166 -
02APR26 85.00 C 0.00 0.00 0.00 0.18 - 37 0 0 -
02APR26 87.50 C 0.00 0.00 0.00 0.16 - 45 0 0 -
02APR26 90.00 C 0.00 0.00 0.00 0.15 - 52 0 0 -
02APR26 92.50 C 0.00 0.00 0.00 0.14 - 59 0 0 -
02APR26 95.00 C 0.00 0.00 0.00 0.13 - 66 0 0 -
02APR26 97.50 C 0.00 0.00 0.00 0.12 - 72 0 0 -
02APR26 100.00 C 0.00 0.00 0.00 0.11 - 77 0 0 -
02APR26 102.50 C 0.00 0.00 0.00 0.10 - 82 0 0 -
02APR26 105.00 C 0.00 0.00 0.00 0.09 - 86 0 0 -
02APR26 107.50 C 0.00 0.00 0.00 0.08 - 90 0 0 -
02APR26 110.00 C 0.00 0.00 0.00 0.07 - 94 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 29.68 -0.16 102 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 28.68 -0.53 99 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.19 -0.15 90 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.69 -0.15 81 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.14 -0.20 71 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.59 -0.37 62 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.04 -0.38 53 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.33 -0.76 40 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 10.67 -0.83 28 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 8.27 -0.76 25 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 6.12 -0.45 25 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 3.86 -0.36 20 0 422 0
29APR26 77.50 C 1.74 2.40 1.74 1.90 -0.46 16 60 906 +36
29APR26 80.00 C 0.85 1.14 0.79 1.03 0.00 18 429 2,023 -139
29APR26 82.50 C 0.34 0.49 0.34 0.55 +0.09 20 524 3,010 -188
29APR26 85.00 C 0.16 0.19 0.16 0.33 +0.12 22 66 3,485 +1
29APR26 87.50 C 0.09 0.10 0.09 0.21 +0.11 24 55 2,229 -1
29APR26 90.00 C 0.06 0.07 0.06 0.15 +0.10 27 110 962 +20
29APR26 92.50 C 0.05 0.05 0.04 0.14 +0.11 30 85 1,744 +40
29APR26 95.00 C 0.00 0.00 0.00 0.13 +0.11 34 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.12 +0.11 37 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.11 +0.10 40 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.10 +0.09 42 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.09 +0.08 44 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.08 +0.07 47 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.07 +0.06 48 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 29.68 -0.20 74 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 28.68 -0.53 71 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.19 -0.21 65 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.80 -0.59 61 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.14 -0.29 51 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.67 -0.73 46 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.04 -0.42 37 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.56 -0.56 32 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 10.71 -0.94 17 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 8.32 -0.89 17 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 6.12 -0.76 17 0 90 0
28MAY26 75.00 C 3.99 3.99 3.99 4.24 -0.51 17 19 1,016 +19
28MAY26 77.50 C 2.38 2.38 2.38 2.61 -0.28 17 30 959 0
28MAY26 80.00 C 1.26 1.37 1.22 1.61 0.00 17 11 1,322 +6
28MAY26 82.50 C 0.70 0.76 0.65 0.92 -0.03 18 151 1,338 +117
28MAY26 85.00 C 0.38 0.46 0.36 0.56 -0.01 19 157 872 -135
28MAY26 87.50 C 0.00 0.00 0.00 0.35 0.00 20 0 1,082 0
28MAY26 90.00 C 0.00 0.00 0.00 0.22 -0.01 21 0 1,167 0
28MAY26 92.50 C 0.00 0.00 0.00 0.14 -0.01 22 0 671 0
28MAY26 95.00 C 0.00 0.00 0.00 0.13 +0.03 25 0 136 0
28MAY26 97.50 C 0.00 0.00 0.00 0.12 +0.04 27 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.11 +0.05 29 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.10 +0.05 31 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.09 +0.05 33 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.08 +0.05 35 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.07 +0.05 36 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 29.68 -0.25 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.68 -0.53 66 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.19 -0.39 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.83 -0.56 57 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 21.14 -0.29 47 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 18.67 -0.73 42 0 20 0
29JUN26 62.50 C 0.00 0.00 0.00 16.04 -0.42 35 0 0 0
29JUN26 65.00 C 13.00 13.00 13.00 13.56 -0.61 30 1 32 0
29JUN26 67.50 C 0.00 0.00 0.00 10.83 -0.85 20 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 8.39 -0.85 17 0 515 0
29JUN26 72.50 C 0.00 0.00 0.00 6.12 -0.76 16 0 178 0
29JUN26 75.00 C 4.10 4.15 3.93 4.24 -0.51 16 149 2,178 +73
29JUN26 77.50 C 2.52 2.52 2.46 2.61 -0.32 16 147 701 +145
29JUN26 80.00 C 1.51 1.81 1.44 1.61 0.00 16 16 1,931 +8
29JUN26 82.50 C 0.85 1.06 0.85 0.92 -0.03 17 41 2,253 -39
29JUN26 85.00 C 0.54 0.54 0.54 0.56 -0.01 18 4 4,989 -4
29JUN26 87.50 C 0.00 0.00 0.00 0.35 0.00 19 0 1,996 0
29JUN26 90.00 C 0.20 0.20 0.20 0.24 +0.01 20 12 2,787 -12
29JUN26 92.50 C 0.00 0.00 0.00 0.17 +0.02 21 0 1,928 0
29JUN26 95.00 C 0.00 0.00 0.00 0.13 +0.03 23 0 2,093 0
29JUN26 97.50 C 0.06 0.09 0.06 0.12 +0.04 25 52 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.11 +0.05 26 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.10 +0.05 28 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.09 +0.05 29 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.08 +0.05 31 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.07 +0.05 32 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 +0.03 31 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 29.68 -0.64 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.68 -0.53 53 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.19 -0.39 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.83 -0.56 46 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 21.14 -0.47 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.67 -0.73 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.09 -0.82 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.58 -0.59 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.83 -0.85 17 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.39 -0.88 15 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 6.35 -0.74 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.90 -0.21 18 0 588 0
29SEP26 77.50 C 0.00 0.00 0.00 3.50 -0.26 17 0 110 0
29SEP26 80.00 C 0.00 0.00 0.00 2.72 -0.05 19 0 2,272 0
29SEP26 82.50 C 0.00 0.00 0.00 2.13 +0.05 20 0 633 0
29SEP26 85.00 C 1.03 1.03 0.98 1.71 +0.12 21 35 1,637 -35
29SEP26 87.50 C 0.73 0.73 0.73 1.41 +0.17 22 1 1,381 0
29SEP26 90.00 C 0.52 0.54 0.52 1.18 +0.19 23 153 3,063 +25
29SEP26 92.50 C 0.00 0.00 0.00 1.00 +0.21 24 0 323 0
29SEP26 95.00 C 0.31 0.31 0.31 0.87 +0.22 25 20 1,296 0
29SEP26 97.50 C 0.00 0.00 0.00 0.76 +0.22 26 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.67 +0.22 27 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.61 +0.22 28 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.55 +0.21 29 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.50 +0.21 30 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.47 +0.21 31 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.45 +0.21 32 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.42 +0.20 33 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.41 +0.21 35 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.39 +0.20 36 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 29.68 -0.64 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.68 -0.53 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.19 -0.39 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.83 -0.56 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.14 -0.47 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.67 -0.73 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.09 -0.82 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.59 -0.58 21 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 10.83 -0.86 15 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 8.55 -0.78 14 0 87 0
30DEC26 72.50 C 0.00 0.00 0.00 6.65 -0.61 15 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 5.19 -0.25 16 0 787 0
30DEC26 77.50 C 0.00 0.00 0.00 3.87 -0.33 15 0 1,375 0
30DEC26 80.00 C 2.40 2.40 2.40 3.03 -0.25 16 4 921 +4
30DEC26 82.50 C 0.00 0.00 0.00 2.49 -0.14 17 0 613 0
30DEC26 85.00 C 1.30 1.55 1.30 2.11 -0.02 18 5 850 +1
30DEC26 87.50 C 0.00 0.00 0.00 1.80 +0.05 19 0 2,722 0
30DEC26 90.00 C 0.00 0.00 0.00 1.56 +0.11 20 0 842 0
30DEC26 92.50 C 0.00 0.00 0.00 1.38 +0.15 21 0 550 0
30DEC26 95.00 C 0.00 0.00 0.00 1.24 +0.20 22 0 544 0
30DEC26 97.50 C 0.00 0.00 0.00 1.12 +0.21 23 0 66 0
30DEC26 100.00 C 0.00 0.00 0.00 1.04 +0.25 25 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.96 +0.25 26 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.89 +0.25 27 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.85 +0.27 28 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.82 +0.29 29 0 150 0
30DEC26 112.50 C 0.00 0.00 0.00 0.80 +0.31 30 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.77 +0.31 31 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.75 +0.32 32 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 29.68 -0.64 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.68 -0.53 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.19 -0.39 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.83 -0.56 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.14 -0.47 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.67 -0.73 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.09 -0.82 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.59 -0.81 19 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 10.83 -0.86 13 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 8.67 -0.75 13 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.93 -0.60 14 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.52 -0.35 14 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.39 -0.38 15 0 145 0
30MAR27 80.00 C 0.00 0.00 0.00 3.59 -0.32 15 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 3.06 -0.12 16 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 2.63 +0.04 17 0 71 0
30MAR27 87.50 C 1.42 1.42 1.42 2.28 +0.17 18 40 238 +40
30MAR27 90.00 C 0.00 0.00 0.00 2.04 +0.28 19 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 1.82 +0.35 20 0 9 0
30MAR27 95.00 C 0.00 0.00 0.00 1.66 +0.43 21 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 1.53 +0.48 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.41 +0.52 23 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.33 +0.56 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.27 +0.59 25 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.22 +0.63 26 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.17 +0.64 27 0 0 0
TOTAL CALL 5,724 122,138 +1,448
27MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 110 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 82 0 0 0
27MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
27MAR26 72.50 P 0.04 0.04 0.04 0.05 +0.04 39 30 40 +30
27MAR26 75.00 P 0.09 0.20 0.09 0.16 +0.13 31 191 141 +141
27MAR26 77.50 P 0.54 0.89 0.53 0.56 +0.26 22 406 412 +120
27MAR26 80.00 P 2.29 2.30 2.29 2.53 +1.01 35 6 561 +6
27MAR26 82.50 P 0.00 0.00 0.00 4.87 +1.12 47 0 10 0
27MAR26 85.00 P 0.00 0.00 0.00 7.31 +1.10 59 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 9.94 +1.24 83 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 12.43 +1.23 97 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 14.78 +1.08 95 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 17.28 +0.83 107 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 19.79 +1.09 120 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 22.30 +1.10 132 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 24.81 +0.86 144 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 27.32 +1.08 155 0 0 0
27MAR26 107.50 P 0.00 0.00 0.00 29.84 +1.14 168 0 0 0
27MAR26 110.00 P 0.00 0.00 0.00 32.27 +1.03 166 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 599 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 377 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 476 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 670 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 534 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 914 0
30MAR26 72.50 P 0.00 0.00 0.00 0.06 +0.05 30 0 973 0
30MAR26 75.00 P 0.10 0.22 0.10 0.17 +0.12 24 505 5,260 +193
30MAR26 77.50 P 0.59 0.93 0.51 0.57 +0.21 17 1,992 8,361 -1,816
30MAR26 80.00 P 2.00 2.66 1.85 2.53 +0.95 27 311 7,320 -111
30MAR26 82.50 P 4.70 4.83 4.64 4.87 +0.97 36 553 3,663 -438
30MAR26 85.00 P 7.35 7.35 7.35 7.31 +1.08 45 20 1,808 0
30MAR26 87.50 P 0.00 0.00 0.00 9.94 +1.17 63 0 876 0
30MAR26 90.00 P 0.00 0.00 0.00 12.43 +1.23 74 0 100 0
30MAR26 92.50 P 0.00 0.00 0.00 14.78 +1.08 73 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.28 +0.83 82 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.79 +0.77 91 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.30 +1.05 101 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.81 +0.86 110 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.32 +0.87 119 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.84 +1.12 128 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.27 +0.67 127 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.65 +0.51 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.15 +0.70 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.65 +0.74 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.15 +0.95 0 0 0 0
02APR26 50.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
02APR26 52.50 P 0.00 0.00 0.00 0.01 - 88 0 0 -
02APR26 55.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
02APR26 57.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
02APR26 60.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
02APR26 62.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
02APR26 65.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
02APR26 67.50 P 0.00 0.00 0.00 0.02 - 38 0 0 -
02APR26 70.00 P 0.00 0.00 0.00 0.04 - 33 0 0 -
02APR26 72.50 P 0.00 0.00 0.00 0.08 - 27 0 0 -
02APR26 75.00 P 0.17 0.28 0.17 0.22 - 22 221 170 -
02APR26 77.50 P 0.68 1.06 0.68 0.70 - 17 1,217 563 -
02APR26 80.00 P 0.00 0.00 0.00 2.56 - 23 0 0 -
02APR26 82.50 P 0.00 0.00 0.00 4.87 - 30 0 0 -
02APR26 85.00 P 0.00 0.00 0.00 7.31 - 38 0 0 -
02APR26 87.50 P 0.00 0.00 0.00 9.94 - 53 0 0 -
02APR26 90.00 P 0.00 0.00 0.00 12.43 - 62 0 0 -
02APR26 92.50 P 0.00 0.00 0.00 14.78 - 62 0 0 -
02APR26 95.00 P 0.00 0.00 0.00 17.28 - 69 0 0 -
02APR26 97.50 P 0.00 0.00 0.00 19.79 - 77 0 0 -
02APR26 100.00 P 0.00 0.00 0.00 22.30 - 85 0 0 -
02APR26 102.50 P 0.00 0.00 0.00 24.81 - 93 0 0 -
02APR26 105.00 P 0.00 0.00 0.00 27.32 - 100 0 0 -
02APR26 107.50 P 0.00 0.00 0.00 29.84 - 108 0 0 -
02APR26 110.00 P 0.00 0.00 0.00 32.27 - 107 0 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 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.03 +0.02 41 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.05 +0.04 33 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.09 +0.08 31 0 110 0
29APR26 67.50 P 0.06 0.06 0.06 0.14 +0.13 28 30 419 +30
29APR26 70.00 P 0.09 0.13 0.09 0.23 +0.20 24 260 1,060 +205
29APR26 72.50 P 0.18 0.28 0.18 0.39 +0.28 21 47 1,040 -2
29APR26 75.00 P 0.43 1.00 0.43 0.68 +0.34 18 827 2,420 +256
29APR26 77.50 P 1.20 1.50 1.20 1.27 +0.36 15 434 6,200 -212
29APR26 80.00 P 2.50 3.02 2.50 2.89 +0.77 17 133 1,430 +26
29APR26 82.50 P 4.50 5.07 4.46 5.05 +0.93 20 123 2,393 +73
29APR26 85.00 P 0.00 0.00 0.00 7.34 +1.06 22 0 266 0
29APR26 87.50 P 0.00 0.00 0.00 9.94 +1.17 30 0 113 0
29APR26 90.00 P 0.00 0.00 0.00 12.43 +1.23 34 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 14.78 +1.08 35 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 17.28 +0.83 39 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.79 +0.77 43 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.30 +0.94 47 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.81 +0.86 51 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.32 +0.87 55 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.84 +0.98 60 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.27 +0.67 60 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.67 +0.53 55 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 34 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.05 +0.04 25 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.09 +0.08 23 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 0.14 +0.12 21 0 313 0
28MAY26 70.00 P 0.19 0.19 0.19 0.23 +0.16 18 36 237 0
28MAY26 72.50 P 0.35 0.58 0.35 0.39 +0.16 16 663 1,167 +420
28MAY26 75.00 P 0.83 1.16 0.81 0.90 +0.32 16 1,408 2,540 +719
28MAY26 77.50 P 1.70 2.08 1.57 1.79 +0.43 15 21 2,503 -3
28MAY26 80.00 P 3.00 3.24 2.90 3.29 +0.73 16 500 1,327 +297
28MAY26 82.50 P 5.00 5.05 5.00 5.30 +0.93 18 230 1,811 +30
28MAY26 85.00 P 7.38 7.38 7.38 7.46 +0.96 19 30 366 +30
28MAY26 87.50 P 0.00 0.00 0.00 9.94 +1.12 23 0 231 0
28MAY26 90.00 P 0.00 0.00 0.00 12.43 +1.19 27 0 123 0
28MAY26 92.50 P 0.00 0.00 0.00 14.78 +0.66 27 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 17.28 +0.83 31 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.79 +0.77 34 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.30 +0.94 37 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.81 +0.86 41 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.32 +0.87 44 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.84 +0.92 47 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.27 +0.67 47 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 29 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 0.02 +0.01 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 +0.03 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 +0.06 22 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.12 +0.10 21 0 532 0
29JUN26 65.00 P 0.00 0.00 0.00 0.22 +0.17 19 0 597 0
29JUN26 67.50 P 0.24 0.24 0.24 0.39 +0.25 18 2 360 +2
29JUN26 70.00 P 0.39 0.55 0.39 0.67 +0.33 17 124 4,785 +78
29JUN26 72.50 P 0.94 1.04 0.92 1.15 +0.40 15 459 5,053 +47
29JUN26 75.00 P 1.72 2.03 1.70 1.92 +0.43 14 145 3,772 +30
29JUN26 77.50 P 3.01 3.45 3.01 3.09 +0.45 12 79 6,042 -55
29JUN26 80.00 P 4.90 5.00 4.90 5.03 +0.79 13 7 3,822 +7
29JUN26 82.50 P 7.12 7.12 7.12 7.18 +0.94 13 40 2,768 0
29JUN26 85.00 P 0.00 0.00 0.00 9.73 +1.07 17 0 1,433 0
29JUN26 87.50 P 0.00 0.00 0.00 11.76 +0.73 0 0 1,203 0
29JUN26 90.00 P 0.00 0.00 0.00 14.12 +1.06 0 0 311 0
29JUN26 92.50 P 0.00 0.00 0.00 16.53 +0.84 0 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 18.88 +0.96 0 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 21.43 +0.56 0 0 165 0
29JUN26 100.00 P 0.00 0.00 0.00 23.68 +0.12 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 26.08 +0.61 0 0 180 0
29JUN26 105.00 P 0.00 0.00 0.00 28.87 +0.92 0 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 30.93 +1.03 0 0 120 0
29JUN26 110.00 P 0.00 0.00 0.00 33.82 +0.80 0 0 43 0
29JUN26 112.50 P 0.00 0.00 0.00 36.31 +0.95 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 38.53 +0.58 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 41.15 +0.67 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.36 +0.41 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.02 +0.01 18 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 +0.03 17 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.07 +0.06 16 0 218 0
29SEP26 62.50 P 0.26 0.26 0.26 0.12 +0.10 15 3 53 +3
29SEP26 65.00 P 0.42 0.45 0.42 0.22 +0.13 14 22 238 +22
29SEP26 67.50 P 0.00 0.00 0.00 0.41 +0.10 13 0 126 0
29SEP26 70.00 P 1.35 1.41 1.35 1.02 +0.25 15 28 1,592 -4
29SEP26 72.50 P 2.50 2.50 2.50 2.01 +0.45 16 6 1,087 +6
29SEP26 75.00 P 3.48 3.84 3.48 3.17 +0.47 16 172 2,865 -19
29SEP26 77.50 P 4.99 5.50 4.99 4.84 +0.70 18 244 1,116 +186
29SEP26 80.00 P 7.10 7.20 6.87 6.57 +0.71 19 65 3,913 -55
29SEP26 82.50 P 0.00 0.00 0.00 8.56 +0.74 20 0 1,038 0
29SEP26 85.00 P 11.60 11.60 11.60 11.08 +1.42 23 1 335 -1
29SEP26 87.50 P 0.00 0.00 0.00 13.36 +1.16 25 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 15.72 +1.19 26 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 18.12 +1.19 28 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 20.51 +1.14 30 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 22.94 +1.10 32 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 25.36 +1.02 33 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 27.55 +0.70 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.24 +0.86 36 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 32.43 +0.52 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.90 +0.60 36 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 37.46 +0.65 39 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.93 +0.67 40 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.39 +0.71 41 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.53 +0.36 37 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 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 0.09 0.09 0.09 0.02 +0.01 15 55 154 +55
30DEC26 57.50 P 0.00 0.00 0.00 0.04 +0.03 14 0 35 0
30DEC26 60.00 P 0.23 0.23 0.23 0.07 +0.06 13 5 253 +5
30DEC26 62.50 P 0.00 0.00 0.00 0.12 +0.07 13 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.33 +0.16 13 0 832 0
30DEC26 67.50 P 0.00 0.00 0.00 0.75 +0.29 14 0 438 0
30DEC26 70.00 P 0.00 0.00 0.00 1.42 +0.42 14 0 2,041 0
30DEC26 72.50 P 0.00 0.00 0.00 2.37 +0.55 15 0 781 0
30DEC26 75.00 P 3.96 4.10 3.96 3.61 +0.63 16 22 1,524 +22
30DEC26 77.50 P 5.67 5.67 5.67 5.12 +0.71 16 6 1,732 +6
30DEC26 80.00 P 7.50 7.55 6.35 6.88 +0.78 17 84 1,005 -48
30DEC26 82.50 P 9.42 9.55 9.42 8.84 +0.79 18 3 568 +3
30DEC26 85.00 P 0.00 0.00 0.00 11.08 +1.23 20 0 687 0
30DEC26 87.50 P 0.00 0.00 0.00 13.42 +1.22 22 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 15.77 +1.10 23 0 23 0
30DEC26 92.50 P 0.00 0.00 0.00 18.12 +1.07 25 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 20.54 +1.07 26 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 22.94 +1.01 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.36 +0.95 29 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 27.55 +0.63 28 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 30.24 +0.81 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.55 +0.64 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.00 +0.51 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.47 +0.49 34 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.93 +0.50 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.39 +0.32 36 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 15 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 0.02 +0.01 13 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 +0.03 13 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.07 +0.05 12 0 21 0
30MAR27 62.50 P 0.00 0.00 0.00 0.13 +0.07 11 0 8 0
30MAR27 65.00 P 0.83 0.90 0.83 0.36 +0.15 12 5 27 +5
30MAR27 67.50 P 1.31 1.31 1.31 0.79 +0.25 13 20 41 +12
30MAR27 70.00 P 2.05 2.05 2.05 1.50 +0.37 13 36 109 0
30MAR27 72.50 P 2.90 2.90 2.90 2.49 +0.48 14 3 56 +3
30MAR27 75.00 P 0.00 0.00 0.00 3.77 +0.57 15 0 312 0
30MAR27 77.50 P 5.62 5.62 5.62 5.31 +0.64 16 7 62 +7
30MAR27 80.00 P 7.46 7.46 7.46 7.08 +0.71 16 6 30 +6
30MAR27 82.50 P 0.00 0.00 0.00 9.09 +0.86 17 0 4 0
30MAR27 85.00 P 11.23 11.23 11.23 11.08 +0.88 18 1 8 +1
30MAR27 87.50 P 0.00 0.00 0.00 13.55 +1.35 20 0 2 0
30MAR27 90.00 P 16.04 16.04 16.04 15.91 +1.24 22 1 41 +1
30MAR27 92.50 P 0.00 0.00 0.00 18.21 +1.16 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.56 +1.09 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.94 +1.01 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.36 +0.95 26 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 27.65 +0.73 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.24 +0.81 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.55 +0.64 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.00 +0.51 30 0 20 0
TOTAL PUT 11,845 119,606 +319
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$ 7.17
30MAR26 5.00 C 0.00 0.00 0.00 2.17 -0.12 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.92 -0.12 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.67 -0.12 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.42 -0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.17 -0.12 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.92 -0.12 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.67 -0.12 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.43 -0.12 27 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.21 -0.11 25 0 132 0
30MAR26 7.25 C 0.08 0.08 0.08 0.07 -0.07 26 10 285 -10
30MAR26 7.50 C 0.01 0.02 0.01 0.02 -0.02 29 122 948 +117
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 886 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5,300 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 721 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 800 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 295 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 704 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 217 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 101 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 109 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 130 0 437 0
30MAR26 11.00 C 0.01 0.01 0.01 0.01 0.00 143 2 13 -2
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 156 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 167 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 178 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 189 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 198 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 208 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 217 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.18 -0.12 0 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 1.93 -0.12 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.68 -0.13 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.44 -0.12 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.19 -0.12 27 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 0.94 -0.12 21 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.71 -0.11 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.49 -0.09 22 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.32 -0.07 23 0 37 0
29APR26 7.25 C 0.16 0.16 0.16 0.19 -0.05 23 1 257 -1
29APR26 7.50 C 0.08 0.08 0.08 0.10 -0.03 23 11 800 +11
29APR26 7.75 C 0.04 0.04 0.04 0.05 -0.01 24 5 716 0
29APR26 8.00 C 0.00 0.00 0.00 0.03 0.00 26 0 2,253 0
29APR26 8.25 C 0.01 0.02 0.01 0.02 0.00 28 4 2,060 -3
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 610 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 161 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 2.19 -0.12 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.94 -0.13 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.70 -0.12 29 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.45 -0.12 24 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.21 -0.10 24 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 0.97 -0.11 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.75 -0.10 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.54 -0.08 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.38 -0.07 22 0 0 0
28MAY26 7.25 C 0.26 0.26 0.23 0.25 -0.05 22 168 272 -126
28MAY26 7.50 C 0.19 0.19 0.19 0.16 -0.03 22 58 674 0
28MAY26 7.75 C 0.11 0.11 0.11 0.10 -0.02 23 1 1,306 0
28MAY26 8.00 C 0.07 0.07 0.07 0.06 -0.01 23 3 971 +3
28MAY26 8.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 133 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 24 0 342 0
28MAY26 8.75 C 0.03 0.03 0.03 0.01 0.00 24 2 516 -2
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 24 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.20 -0.12 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.95 -0.12 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.70 -0.12 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.45 -0.12 19 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.21 -0.12 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.98 -0.11 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.76 -0.10 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.55 -0.09 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.40 -0.06 21 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.28 -0.04 22 0 140 0
29JUN26 7.50 C 0.21 0.21 0.18 0.18 -0.03 22 273 361 +273
29JUN26 7.75 C 0.00 0.00 0.00 0.12 -0.03 22 0 658 0
29JUN26 8.00 C 0.08 0.08 0.08 0.08 -0.01 23 2 659 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 0.00 23 0 264 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 23 0 617 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 24 0 1,012 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 807 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 380 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 2.20 -0.12 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.95 -0.12 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.71 -0.12 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.47 -0.12 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.25 -0.08 24 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.05 -0.11 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.86 -0.11 24 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.68 -0.09 23 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.55 -0.08 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 -0.07 24 0 35 0
29SEP26 7.50 C 0.29 0.29 0.29 0.34 -0.06 24 1 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 -0.05 24 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 -0.05 24 0 160 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 -0.04 24 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.04 24 0 202 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.02 25 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 45 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 224 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 26 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 0.00 25 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 215 0
30DEC26 5.00 C 0.00 0.00 0.00 2.20 -0.12 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 -0.12 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.72 -0.12 23 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.50 -0.11 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.26 -0.14 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.11 -0.10 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.94 -0.10 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.77 -0.11 22 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 -0.10 22 0 27 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 -0.07 23 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 -0.07 23 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 -0.06 23 0 14 0
30DEC26 8.00 C 0.25 0.25 0.25 0.28 -0.05 23 6 88 +5
30DEC26 8.25 C 0.19 0.19 0.19 0.22 -0.05 23 1 17 +1
30DEC26 8.50 C 0.00 0.00 0.00 0.18 -0.03 23 0 117 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 -0.03 23 0 24 0
30DEC26 9.00 C 0.13 0.13 0.11 0.11 -0.02 23 7 356 -2
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.01 24 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 214 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 21 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 2.20 - 21 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 1.97 -0.12 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.75 -0.12 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.50 -0.11 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.32 -0.10 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.18 -0.10 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.02 -0.10 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.85 -0.12 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.72 -0.09 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.61 -0.08 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.51 -0.07 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.43 -0.06 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.35 -0.06 22 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 -0.05 22 0 3 0
30MAR27 8.50 C 0.22 0.22 0.22 0.24 -0.04 22 2 2 +2
30MAR27 8.75 C 0.00 0.00 0.00 0.20 -0.03 22 0 5 0
30MAR27 9.00 C 0.18 0.18 0.18 0.17 -0.02 23 5 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 10 0
TOTAL CALL 684 37,584 +266
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.04 0.06 0.04 0.05 +0.02 29 530 1,318 +295
30MAR26 7.25 P 0.14 0.18 0.10 0.16 +0.06 29 58 1,022 -54
30MAR26 7.50 P 0.36 0.36 0.36 0.36 +0.10 34 5 752 -5
30MAR26 7.75 P 0.65 0.65 0.65 0.58 +0.10 0 5 1,153 0
30MAR26 8.00 P 0.79 0.89 0.79 0.83 +0.10 0 51 842 0
30MAR26 8.25 P 0.00 0.00 0.00 1.08 +0.12 0 0 60 -196
30MAR26 8.50 P 0.00 0.00 0.00 1.37 +0.14 92 0 600 0
30MAR26 8.75 P 1.62 1.62 1.62 1.63 +0.13 109 1 15 0
30MAR26 9.00 P 0.00 0.00 0.00 1.88 +0.12 120 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 2.14 +0.12 136 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.39 +0.12 146 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.64 +0.11 156 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.89 +0.11 165 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.39 +0.12 182 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.89 +0.12 199 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.39 +0.14 215 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.89 +0.14 229 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.39 +0.12 242 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.89 +0.14 255 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.39 +0.12 267 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.89 +0.12 278 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.39 +0.12 290 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.89 +0.12 300 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 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 32 0
29APR26 6.75 P 0.08 0.08 0.08 0.07 +0.03 25 1 245 +1
29APR26 7.00 P 0.13 0.16 0.13 0.15 +0.05 25 70 530 +57
29APR26 7.25 P 0.28 0.28 0.24 0.27 +0.08 25 86 834 -54
29APR26 7.50 P 0.00 0.00 0.00 0.43 +0.09 25 0 570 0
29APR26 7.75 P 0.00 0.00 0.00 0.64 +0.13 28 0 759 0
29APR26 8.00 P 0.00 0.00 0.00 0.84 +0.09 24 0 1,457 0
29APR26 8.25 P 0.00 0.00 0.00 1.11 +0.12 34 0 918 0
29APR26 8.50 P 0.00 0.00 0.00 1.37 +0.12 42 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.63 +0.13 50 0 7 0
29APR26 9.00 P 0.00 0.00 0.00 1.88 +0.12 54 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.14 +0.12 61 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.39 +0.12 66 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.64 +0.11 70 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.89 +0.10 75 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.39 +0.12 83 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28MAY26 6.50 P 0.06 0.06 0.06 0.06 +0.02 24 110 195 +110
28MAY26 6.75 P 0.10 0.10 0.10 0.11 +0.04 23 20 219 +20
28MAY26 7.00 P 0.00 0.00 0.00 0.20 +0.06 24 0 840 0
28MAY26 7.25 P 0.29 0.29 0.28 0.32 +0.07 24 40 1,103 -20
28MAY26 7.50 P 0.46 0.46 0.46 0.48 +0.09 24 5 732 +5
28MAY26 7.75 P 0.00 0.00 0.00 0.65 +0.10 23 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.86 +0.11 23 0 1,038 0
28MAY26 8.25 P 0.00 0.00 0.00 1.11 +0.11 27 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 1.37 +0.12 33 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.63 +0.13 39 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.88 +0.12 42 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.14 +0.12 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.39 +0.12 51 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.64 +0.11 54 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.89 +0.10 58 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.39 +0.12 64 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 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 26 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 32 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.02 22 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 +0.03 22 0 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 +0.04 22 0 124 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 +0.06 22 0 1,204 0
29JUN26 7.25 P 0.00 0.00 0.00 0.45 +0.08 23 0 1,108 0
29JUN26 7.50 P 0.60 0.64 0.60 0.62 +0.10 24 8 319 0
29JUN26 7.75 P 0.00 0.00 0.00 0.79 +0.11 22 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 1.00 +0.11 22 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.26 +0.15 27 0 150 0
29JUN26 8.50 P 0.00 0.00 0.00 1.50 +0.12 30 0 262 0
29JUN26 8.75 P 0.00 0.00 0.00 1.75 +0.13 33 0 190 0
29JUN26 9.00 P 0.00 0.00 0.00 2.00 +0.13 36 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.25 +0.13 39 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.50 +0.12 42 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.74 +0.12 43 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.99 +0.12 46 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.48 +0.12 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.98 +0.12 54 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.48 +0.11 58 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.97 +0.11 60 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.47 +0.11 65 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.97 +0.12 68 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.47 +0.12 72 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.96 +0.12 74 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.46 +0.11 77 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.96 +0.12 81 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 +0.01 26 0 1 0
29SEP26 5.50 P 0.05 0.05 0.05 0.04 0.00 25 2 6 0
29SEP26 5.75 P 0.07 0.07 0.07 0.07 +0.02 25 30 34 +30
29SEP26 6.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 60 0
29SEP26 6.25 P 0.18 0.18 0.18 0.17 +0.03 25 25 105 +25
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.02 25 0 103 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 +0.03 25 0 163 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 +0.04 25 0 758 0
29SEP26 7.25 P 0.00 0.00 0.00 0.61 +0.05 26 0 1,242 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 +0.06 26 0 270 0
29SEP26 7.75 P 1.00 1.00 1.00 0.92 +0.05 25 50 174 +47
29SEP26 8.00 P 0.00 0.00 0.00 1.14 +0.08 27 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.35 +0.09 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.57 +0.10 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.80 +0.11 30 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.03 +0.11 30 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.27 +0.11 32 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 +0.12 34 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.77 +0.12 36 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 3.02 +0.12 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.53 +0.12 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.04 +0.12 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.55 +0.12 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.07 +0.13 58 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.58 +0.13 62 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.09 +0.13 66 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.60 +0.12 70 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.09 +0.11 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.58 +0.11 73 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 4 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 +0.02 23 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 +0.02 23 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 +0.02 23 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 +0.03 24 0 61 0
30DEC26 6.75 P 0.45 0.45 0.45 0.41 +0.04 24 3 150 +3
30DEC26 7.00 P 0.00 0.00 0.00 0.53 +0.04 24 0 321 0
30DEC26 7.25 P 0.00 0.00 0.00 0.67 +0.05 24 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.82 +0.06 24 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 1.00 +0.07 25 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.18 +0.07 25 0 218 0
30DEC26 8.25 P 0.00 0.00 0.00 1.38 +0.08 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.60 +0.10 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.82 +0.10 27 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.05 +0.10 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.29 +0.11 29 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.53 +0.11 30 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.78 +0.12 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.03 +0.12 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.53 +0.12 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.04 +0.12 41 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.55 +0.12 45 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.07 +0.13 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.58 +0.13 53 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 - 22 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 4 0
30MAR27 5.75 P 0.00 0.00 0.00 0.13 +0.01 22 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.19 +0.02 23 0 3 0
30MAR27 6.25 P 0.28 0.28 0.28 0.26 +0.02 23 3 38 +3
30MAR27 6.50 P 0.38 0.38 0.38 0.35 +0.03 23 2 298 +2
30MAR27 6.75 P 0.00 0.00 0.00 0.46 +0.04 23 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.58 +0.04 23 0 12 0
30MAR27 7.25 P 0.00 0.00 0.00 0.71 +0.04 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.87 +0.06 23 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 1.04 +0.07 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.22 +0.07 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.42 +0.08 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.62 +0.08 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.84 +0.09 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.07 +0.10 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.30 +0.11 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.54 +0.11 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.78 +0.11 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.03 +0.12 31 0 0 0
TOTAL PUT 1,105 28,280 +269
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$ 11.23
30MAR26 6.00 C 0.00 0.00 0.00 5.23 -0.31 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.98 -0.28 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.73 -0.31 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.48 -0.29 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.23 -0.29 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.01 -0.26 170 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.73 -0.29 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.48 -0.29 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.23 -0.29 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.98 -0.29 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.73 -0.29 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.48 -0.29 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.23 -0.29 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 1.98 -0.29 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.73 -0.29 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.48 -0.29 0 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 1.24 -0.28 41 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 0.76 -0.29 37 0 100 0
30MAR26 11.00 C 0.00 0.00 0.00 0.35 -0.22 34 0 74 0
30MAR26 11.50 C 0.10 0.10 0.10 0.10 -0.11 32 250 300 +175
30MAR26 12.00 C 0.00 0.00 0.00 0.02 -0.04 33 0 534 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,569 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,335 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 605 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 277 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 520 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 97 0 14 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.75 -0.27 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.50 -0.27 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.25 -0.27 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.01 -0.28 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.77 -0.27 30 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.53 -0.27 28 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.33 -0.23 33 0 10 0
29APR26 10.50 C 0.00 0.00 0.00 0.90 -0.23 30 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.55 -0.19 28 0 0 0
29APR26 11.50 C 0.30 0.30 0.27 0.30 -0.11 28 216 215 +172
29APR26 12.00 C 0.12 0.12 0.12 0.15 -0.07 28 10 236 +10
29APR26 12.50 C 0.07 0.07 0.07 0.07 -0.03 28 100 324 -100
29APR26 13.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 620 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 474 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 378 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 17.50 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 2.77 -0.31 22 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.51 -0.29 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.26 -0.30 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.02 -0.30 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.78 -0.30 19 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.55 -0.29 21 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.35 -0.26 25 0 0 0
28MAY26 10.50 C 0.95 0.96 0.94 1.00 -0.22 28 160 160 +160
28MAY26 11.00 C 0.62 0.62 0.62 0.67 -0.18 27 60 60 +60
28MAY26 11.50 C 0.00 0.00 0.00 0.42 -0.11 27 0 52 0
28MAY26 12.00 C 0.21 0.21 0.21 0.25 -0.08 27 1 601 0
28MAY26 12.50 C 0.00 0.00 0.00 0.14 -0.05 27 0 609 0
28MAY26 13.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 381 0
28MAY26 13.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 453 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 160 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.50 -0.34 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.25 -0.34 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.00 -0.35 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.77 -0.33 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.52 -0.34 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.28 -0.34 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.05 -0.30 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.83 -0.29 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.60 -0.27 23 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 1.41 -0.24 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.06 -0.21 27 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 0.74 -0.17 26 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 0.49 -0.13 26 0 30 0
29JUN26 12.00 C 0.31 0.31 0.31 0.31 -0.09 26 1 301 +1
29JUN26 12.50 C 0.00 0.00 0.00 0.18 -0.06 25 0 562 0
29JUN26 13.00 C 0.00 0.00 0.00 0.11 -0.03 26 0 245 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 27 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 26 0 87 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.01 -0.34 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.79 -0.31 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.54 -0.32 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.31 -0.31 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.08 -0.30 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.88 -0.27 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.71 -0.22 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.52 -0.21 28 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.18 -0.18 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.90 -0.15 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.66 -0.12 27 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 0.49 -0.09 27 0 1,005 0
29SEP26 12.50 C 0.00 0.00 0.00 0.35 -0.07 27 0 669 0
29SEP26 13.00 C 0.00 0.00 0.00 0.26 -0.06 27 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.19 -0.04 27 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 56 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.80 -0.30 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.58 -0.28 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.35 -0.28 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.14 -0.27 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.93 -0.26 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.78 -0.22 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.61 -0.20 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.26 -0.21 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.04 -0.15 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.81 -0.12 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.63 -0.11 26 0 86 0
30DEC26 12.50 C 0.00 0.00 0.00 0.50 -0.08 26 0 98 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 -0.07 26 0 51 0
30DEC26 13.50 C 0.31 0.31 0.31 0.32 -0.05 27 60 60 +60
30DEC26 14.00 C 0.00 0.00 0.00 0.24 -0.04 27 0 33 0
30DEC26 14.50 C 0.20 0.20 0.20 0.18 -0.03 26 30 60 +30
30DEC26 15.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.81 -0.32 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.59 -0.32 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.39 -0.30 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.18 -0.30 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.02 -0.27 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.90 -0.18 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.69 -0.23 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.42 -0.19 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.22 -0.10 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.01 -0.09 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.80 -0.11 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.66 -0.09 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.54 -0.08 26 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.44 -0.07 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.37 -0.04 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
TOTAL CALL 888 15,357 +568
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 168 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 157 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 136 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 117 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 46 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 509 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 302 0
30MAR26 11.00 P 0.10 0.12 0.10 0.11 +0.07 33 24 967 -20
30MAR26 11.50 P 0.00 0.00 0.00 0.37 +0.17 33 0 1,020 0
30MAR26 12.00 P 0.00 0.00 0.00 0.79 +0.26 35 0 933 0
30MAR26 12.50 P 0.00 0.00 0.00 1.31 +0.32 59 0 1,114 0
30MAR26 13.00 P 0.00 0.00 0.00 1.77 +0.24 0 0 15 -181
30MAR26 13.50 P 0.00 0.00 0.00 2.32 +0.33 93 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.81 +0.32 101 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.32 +0.31 119 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.81 +0.32 125 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.35 +0.36 156 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.80 +0.27 140 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.34 +0.35 174 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.81 +0.28 166 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.32 +0.29 182 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 +0.03 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.13 +0.06 28 0 160 0
29APR26 11.00 P 0.25 0.29 0.25 0.29 +0.11 28 98 276 +16
29APR26 11.50 P 0.58 0.58 0.58 0.54 +0.16 28 1 484 +1
29APR26 12.00 P 0.80 0.80 0.80 0.89 +0.22 28 10 693 0
29APR26 12.50 P 0.00 0.00 0.00 1.35 +0.29 33 0 361 0
29APR26 13.00 P 0.00 0.00 0.00 1.81 +0.28 34 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 2.32 +0.33 43 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 2.82 +0.29 49 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.34 +0.32 58 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.84 +0.35 64 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.35 +0.32 71 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.80 +0.27 65 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.34 +0.32 79 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.82 +0.28 79 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.32 +0.29 83 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 +0.02 29 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
28MAY26 10.00 P 0.11 0.11 0.11 0.10 +0.04 27 24 39 +19
28MAY26 10.50 P 0.22 0.22 0.21 0.21 +0.08 27 176 300 +160
28MAY26 11.00 P 0.30 0.35 0.30 0.39 +0.12 27 20 226 +20
28MAY26 11.50 P 0.55 0.69 0.55 0.64 +0.16 27 50 193 +50
28MAY26 12.00 P 0.00 0.00 0.00 0.97 +0.20 26 0 825 0
28MAY26 12.50 P 0.00 0.00 0.00 1.41 +0.25 30 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 1.84 +0.29 30 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 2.35 +0.32 37 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.84 +0.31 40 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.34 +0.32 45 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.84 +0.35 49 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.35 +0.32 55 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.87 +0.34 61 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.34 +0.32 61 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.84 +0.30 65 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.37 +0.34 72 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 +0.01 26 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 +0.04 26 0 12 0
29JUN26 9.50 P 0.13 0.13 0.13 0.11 +0.04 25 10 62 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 +0.06 25 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 +0.07 25 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.40 +0.12 26 0 193 0
29JUN26 11.00 P 0.00 0.00 0.00 0.62 +0.16 24 0 275 0
29JUN26 11.50 P 0.00 0.00 0.00 0.92 +0.19 24 0 265 0
29JUN26 12.00 P 0.00 0.00 0.00 1.27 +0.22 23 0 335 0
29JUN26 12.50 P 0.00 0.00 0.00 1.72 +0.29 25 0 650 0
29JUN26 13.00 P 0.00 0.00 0.00 2.13 +0.23 21 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 2.59 +0.30 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.07 +0.32 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.54 +0.31 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.04 +0.31 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.50 +0.28 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.97 +0.27 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.53 +0.32 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.97 +0.27 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.46 +0.26 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 +0.02 28 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 +0.03 28 0 12 0
29SEP26 8.75 P 0.13 0.13 0.13 0.13 +0.04 27 2 32 +2
29SEP26 9.00 P 0.00 0.00 0.00 0.18 +0.05 28 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.23 +0.06 28 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.29 +0.07 28 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.37 +0.09 28 0 16 0
29SEP26 10.00 P 0.46 0.46 0.46 0.46 +0.11 28 12 75 +12
29SEP26 10.50 P 0.00 0.00 0.00 0.66 +0.13 28 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.90 +0.15 27 0 154 0
29SEP26 11.50 P 0.00 0.00 0.00 1.23 +0.21 28 0 720 0
29SEP26 12.00 P 0.00 0.00 0.00 1.55 +0.22 28 0 1,000 0
29SEP26 12.50 P 0.00 0.00 0.00 1.96 +0.28 29 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 2.38 +0.26 30 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.82 +0.30 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.28 +0.29 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.74 +0.30 33 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 4.22 +0.32 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.68 +0.30 35 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.18 +0.32 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.67 +0.33 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.15 +0.32 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.64 +0.33 41 0 0 0
30DEC26 8.50 P 0.16 0.16 0.16 0.16 +0.04 27 20 20 +20
30DEC26 8.75 P 0.00 0.00 0.00 0.21 +0.06 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.26 +0.06 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.32 +0.07 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.40 +0.09 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.48 +0.09 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.57 +0.10 27 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 0.77 +0.11 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 1.05 +0.16 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.35 +0.19 27 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.63 +0.15 26 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 2.06 +0.22 28 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 2.46 +0.23 28 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.88 +0.25 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.33 +0.30 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.79 +0.29 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.24 +0.29 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.73 +0.33 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.20 +0.32 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.69 +0.34 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.19 +0.35 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.65 +0.33 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.23 +0.05 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.29 +0.07 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.35 +0.08 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.42 +0.08 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.49 +0.08 26 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.58 +0.10 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.67 +0.11 26 0 56 0
30MAR27 10.50 P 0.00 0.00 0.00 0.87 +0.12 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.13 +0.14 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.48 +0.22 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.79 +0.22 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.16 +0.24 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.54 +0.25 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.97 +0.29 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.40 +0.31 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.84 +0.29 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.30 +0.31 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.77 +0.34 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.24 +0.36 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.69 +0.34 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.19 +0.35 34 0 0 0
TOTAL PUT 447 14,995 +99
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 58.05
30MAR26 30.00 C 0.00 0.00 0.00 28.06 -2.26 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 27.07 -2.24 155 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 26.07 -2.25 146 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 25.07 -2.28 137 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 24.07 -2.25 129 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 23.07 -2.28 121 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 22.07 -2.26 112 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 21.07 -2.26 104 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 20.07 -2.26 96 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 19.07 -2.26 86 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 18.07 -2.26 75 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 17.07 -2.26 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 16.07 -2.26 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.07 -2.36 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 14.07 -2.54 0 0 951 0
30MAR26 45.00 C 0.00 0.00 0.00 13.07 -2.26 0 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 12.07 -2.50 0 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 11.07 -2.35 0 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 10.07 -2.26 0 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 9.08 -2.23 47 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 8.08 -2.26 42 0 1,364 0
30MAR26 52.50 C 5.18 5.27 5.18 5.61 -2.23 38 76 1,307 -73
30MAR26 55.00 C 4.01 4.01 3.00 3.43 -1.95 44 103 995 +1
30MAR26 57.50 C 2.50 2.50 1.24 1.60 -1.53 40 744 1,418 +460
30MAR26 60.00 C 0.88 0.90 0.46 0.54 -0.82 39 243 2,098 -92
30MAR26 62.50 C 0.29 0.34 0.18 0.14 -0.30 39 571 1,488 -9
30MAR26 65.00 C 0.09 0.09 0.07 0.03 -0.08 40 60 1,614 +60
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 1,101 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,005 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 805 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 388 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 87 0 170 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 94 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 16.16 -2.26 29 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 15.17 -2.26 36 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 14.16 -2.45 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 13.19 -2.24 35 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 12.09 -2.48 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.23 -2.22 34 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.27 -2.15 34 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 9.32 -2.13 34 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 8.40 -2.11 34 0 40 0
29APR26 52.50 C 0.00 0.00 0.00 6.25 -1.93 34 0 140 0
29APR26 55.00 C 0.00 0.00 0.00 4.48 -1.55 35 0 170 0
29APR26 57.50 C 2.74 2.74 2.74 2.89 -1.27 34 2 801 -2
29APR26 60.00 C 0.00 0.00 0.00 1.75 -0.92 34 0 878 0
29APR26 62.50 C 1.02 1.02 0.93 1.00 -0.60 34 70 462 -16
29APR26 65.00 C 0.69 0.69 0.51 0.57 -0.33 34 34 1,243 +26
29APR26 67.50 C 0.31 0.31 0.30 0.29 -0.19 34 10 488 -8
29APR26 70.00 C 0.00 0.00 0.00 0.14 -0.11 34 0 420 0
29APR26 72.50 C 0.00 0.00 0.00 0.06 -0.05 34 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 263 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 0.00 37 0 90 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 205 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.22 -2.39 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.19 -2.35 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.20 -2.37 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.28 -2.31 22 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.53 -1.93 33 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.64 -1.85 34 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.78 -2.09 33 0 1 0
28MAY26 52.50 C 6.40 6.42 6.40 6.79 -1.77 34 60 60 +60
28MAY26 55.00 C 0.00 0.00 0.00 5.09 -1.48 34 0 224 0
28MAY26 57.50 C 3.29 3.29 3.29 3.60 -1.16 33 30 117 +30
28MAY26 60.00 C 2.32 2.32 2.32 2.50 -0.83 34 6 156 0
28MAY26 62.50 C 0.00 0.00 0.00 1.69 -0.58 34 0 557 0
28MAY26 65.00 C 1.20 1.20 0.99 1.09 -0.42 34 50 506 +20
28MAY26 67.50 C 0.69 0.69 0.67 0.68 -0.31 34 19 789 -11
28MAY26 70.00 C 0.46 0.49 0.46 0.41 -0.19 34 11 123 +7
28MAY26 72.50 C 0.31 0.31 0.31 0.23 -0.12 34 30 93 -27
28MAY26 75.00 C 0.22 0.22 0.22 0.13 -0.07 34 30 243 0
28MAY26 77.50 C 0.00 0.00 0.00 0.08 -0.03 34 0 146 0
28MAY26 80.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 23.21 -2.17 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.21 -2.14 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.22 -2.26 33 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 20.23 -2.20 36 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.07 -2.37 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.08 -2.41 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 17.11 -2.39 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 16.16 -2.30 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.28 -2.23 32 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 14.22 -2.39 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 13.19 -2.35 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 12.20 -2.37 0 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 11.29 -2.30 23 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 10.58 -1.88 32 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 9.70 -1.79 32 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 8.85 -2.02 32 0 248 0
29JUN26 52.50 C 0.00 0.00 0.00 6.91 -1.71 32 0 189 0
29JUN26 55.00 C 5.66 5.66 5.66 5.28 -1.38 33 10 409 -10
29JUN26 57.50 C 4.17 4.17 4.17 3.85 -1.12 32 25 135 +3
29JUN26 60.00 C 2.65 2.65 2.56 2.77 -0.76 32 27 101 0
29JUN26 62.50 C 1.83 1.83 1.83 1.97 -0.57 33 1 424 0
29JUN26 65.00 C 1.22 1.35 1.22 1.35 -0.46 33 78 2,092 -18
29JUN26 67.50 C 0.87 0.87 0.87 0.91 -0.30 33 30 1,639 0
29JUN26 70.00 C 0.64 0.64 0.64 0.60 -0.19 33 30 563 +30
29JUN26 72.50 C 0.46 0.46 0.46 0.38 -0.12 32 33 147 +27
29JUN26 75.00 C 0.33 0.33 0.33 0.24 -0.08 32 7 247 0
29JUN26 77.50 C 0.00 0.00 0.00 0.15 -0.04 32 0 63 0
29JUN26 80.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 17.11 -2.39 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.16 -2.36 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 15.28 -2.26 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.22 -2.39 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.19 -2.43 0 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 12.29 -2.28 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.43 -2.16 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.62 -1.89 26 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 10.15 -1.48 31 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 9.41 -1.46 31 12 42 0
29SEP26 52.50 C 0.00 0.00 0.00 7.70 -1.51 31 2 12 -2
29SEP26 55.00 C 0.00 0.00 0.00 6.23 -1.28 31 0 69 0
29SEP26 57.50 C 5.01 5.01 4.78 4.84 -1.21 30 60 120 +60
29SEP26 60.00 C 3.77 3.77 3.77 3.84 -0.84 30 12 186 -12
29SEP26 62.50 C 2.94 2.94 2.69 3.02 -0.67 30 15 120 0
29SEP26 65.00 C 0.00 0.00 0.00 2.34 -0.54 30 0 102 0
29SEP26 67.50 C 0.00 0.00 0.00 1.80 -0.42 30 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 1.40 -0.33 31 0 56 0
29SEP26 72.50 C 0.89 0.89 0.89 1.08 -0.28 31 30 126 0
29SEP26 75.00 C 0.69 0.69 0.69 0.84 -0.19 31 30 128 +30
29SEP26 77.50 C 0.54 0.54 0.54 0.62 -0.12 31 30 90 +30
29SEP26 80.00 C 0.51 0.56 0.50 0.47 -0.08 31 180 1,220 +180
29SEP26 82.50 C 0.00 0.00 0.00 0.35 -0.05 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.24 -0.05 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.18 -0.03 31 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 16.16 -2.38 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.28 -2.30 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.22 -2.39 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.34 -2.28 22 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 12.53 -2.04 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.77 -1.82 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.03 -1.66 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.66 -1.24 29 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 9.97 -1.19 29 12 237 0
30DEC26 52.50 C 0.00 0.00 0.00 8.40 -1.02 29 2 1,751 +2
30DEC26 55.00 C 0.00 0.00 0.00 7.03 -1.11 29 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 5.83 -0.94 29 0 99 0
30DEC26 60.00 C 4.30 4.30 4.30 4.80 -0.61 29 30 321 +30
30DEC26 62.50 C 0.00 0.00 0.00 3.79 -0.62 28 0 258 0
30DEC26 65.00 C 2.70 2.70 2.70 3.09 -0.47 28 3 918 +3
30DEC26 67.50 C 0.00 0.00 0.00 2.50 -0.36 28 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 2.00 -0.29 28 0 22 0
30DEC26 72.50 C 0.00 0.00 0.00 1.59 -0.26 28 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.27 -0.24 28 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.03 -0.16 29 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 0.81 -0.09 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.64 -0.05 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.49 -0.05 29 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.30 -0.01 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.03 -1.85 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.26 -1.76 29 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.52 -1.68 29 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 12.79 -1.61 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.11 -1.53 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.45 -1.46 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.80 -1.39 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.33 -1.20 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.02 -1.03 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.84 -0.90 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.79 -0.77 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 4.91 -0.61 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.14 -0.49 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.44 -0.43 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.89 -0.31 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.40 -0.24 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.99 -0.20 29 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.65 -0.12 29 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.35 -0.11 29 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.12 -0.07 29 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 0.91 -0.06 29 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.76 -0.02 29 0 0 0
TOTAL CALL 2,808 38,811 +779
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 176 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 167 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 159 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 152 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 144 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 137 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 130 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 117 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 110 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 97 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 251 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 374 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 246 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 102 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.11 0.13 0.10 0.01 0.00 45 220 1,103 +67
30MAR26 52.50 P 0.12 0.21 0.12 0.04 +0.03 39 86 1,641 +86
30MAR26 55.00 P 0.22 0.48 0.21 0.27 +0.23 40 280 1,517 -30
30MAR26 57.50 P 0.67 1.33 0.67 1.00 +0.72 39 1,363 1,415 +64
30MAR26 60.00 P 1.45 2.95 1.45 2.50 +1.41 40 331 892 -275
30MAR26 62.50 P 4.13 5.08 4.13 4.64 +1.94 44 73 1,340 -60
30MAR26 65.00 P 6.40 7.50 6.40 6.96 +2.06 39 40 738 -1
30MAR26 67.50 P 0.00 0.00 0.00 9.70 +2.50 79 0 778 0
30MAR26 70.00 P 0.00 0.00 0.00 12.21 +2.51 94 0 202 0
30MAR26 72.50 P 0.00 0.00 0.00 14.71 +2.51 107 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 17.21 +2.48 119 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 19.70 +2.50 130 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 22.20 +2.50 140 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 24.70 +2.50 150 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.21 +2.51 161 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 29.71 +2.51 171 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 32.20 +2.50 179 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.04 +0.03 35 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.06 +0.04 34 0 21 0
29APR26 48.00 P 0.18 0.31 0.18 0.10 +0.07 34 23 19 +18
29APR26 49.00 P 0.00 0.00 0.00 0.15 +0.10 34 0 90 0
29APR26 50.00 P 0.43 0.43 0.43 0.23 +0.15 34 10 211 0
29APR26 52.50 P 0.62 0.85 0.58 0.58 +0.34 34 39 345 -10
29APR26 55.00 P 0.93 1.42 0.93 1.24 +0.64 35 42 515 +36
29APR26 57.50 P 1.65 2.40 1.65 2.23 +0.96 34 122 908 +50
29APR26 60.00 P 3.10 3.58 3.10 3.59 +1.30 34 138 1,118 -4
29APR26 62.50 P 4.90 5.52 4.90 5.34 +1.63 34 38 599 +14
29APR26 65.00 P 0.00 0.00 0.00 7.38 +1.83 34 0 589 0
29APR26 67.50 P 0.00 0.00 0.00 9.91 +2.36 42 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 12.36 +2.24 48 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 14.74 +2.52 50 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 17.23 +2.50 55 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.83 +2.63 64 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 22.24 +2.54 66 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 24.73 +2.53 70 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 27.32 +2.62 78 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.73 +2.53 80 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 32.33 +2.63 88 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.12 +0.08 34 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.17 +0.11 34 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.25 +0.16 34 0 38 0
28MAY26 47.00 P 0.46 0.65 0.46 0.35 +0.21 34 62 71 +62
28MAY26 48.00 P 0.00 0.00 0.00 0.48 +0.27 34 0 204 0
28MAY26 49.00 P 0.88 0.88 0.88 0.63 +0.33 34 30 120 +30
28MAY26 50.00 P 0.83 1.12 0.83 0.83 +0.42 34 123 226 +106
28MAY26 52.50 P 1.80 1.80 1.80 1.52 +0.68 34 2 299 0
28MAY26 55.00 P 1.90 2.57 1.90 2.49 +0.96 34 17 158 0
28MAY26 57.50 P 3.51 3.76 3.51 3.74 +1.21 34 58 408 +54
28MAY26 60.00 P 0.00 0.00 0.00 5.28 +1.46 34 0 283 0
28MAY26 62.50 P 6.60 7.41 6.60 7.11 +1.70 34 43 394 +17
28MAY26 65.00 P 0.00 0.00 0.00 9.05 +1.78 33 0 293 0
28MAY26 67.50 P 0.00 0.00 0.00 11.56 +2.10 39 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 13.87 +2.14 42 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.35 +2.25 46 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 18.77 +2.52 49 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 21.22 +2.55 52 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.70 +2.42 55 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 26.17 +2.28 59 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 28.52 +2.39 58 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 31.00 +2.36 61 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 33.48 +2.36 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 13 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 58 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 +0.05 32 0 26 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 +0.08 32 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.17 +0.11 32 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.24 +0.15 32 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.33 +0.19 32 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.44 +0.24 32 0 112 0
29JUN26 47.00 P 0.71 0.86 0.71 0.59 +0.32 32 65 197 +37
29JUN26 48.00 P 0.92 1.00 0.92 0.76 +0.39 33 38 205 +32
29JUN26 49.00 P 0.90 0.90 0.90 0.96 +0.46 33 30 282 +28
29JUN26 50.00 P 0.00 0.00 0.00 1.20 +0.56 33 0 355 0
29JUN26 52.50 P 2.00 2.14 2.00 1.97 +0.79 33 8 469 -2
29JUN26 55.00 P 2.57 3.09 2.57 2.99 +1.05 33 28 237 +28
29JUN26 57.50 P 4.30 4.45 4.30 4.21 +1.26 32 31 254 -11
29JUN26 60.00 P 0.00 0.00 0.00 5.74 +1.45 32 0 302 0
29JUN26 62.50 P 7.74 7.74 7.74 7.54 +1.67 33 4 374 0
29JUN26 65.00 P 8.70 8.80 8.70 9.41 +1.73 32 35 275 0
29JUN26 67.50 P 0.00 0.00 0.00 11.81 +2.02 36 0 290 0
29JUN26 70.00 P 0.00 0.00 0.00 14.13 +2.16 38 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 16.44 +2.16 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.84 +2.33 42 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.27 +2.60 44 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.72 +2.44 47 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.19 +2.30 49 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.53 +2.40 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.00 +2.36 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.48 +2.36 53 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.33 +0.16 31 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.43 +0.20 31 0 302 0
29SEP26 43.00 P 0.68 0.68 0.68 0.54 +0.24 31 1 7 +1
29SEP26 44.00 P 0.00 0.00 0.00 0.68 +0.30 31 0 26 0
29SEP26 45.00 P 0.96 0.96 0.96 0.85 +0.36 31 4 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.05 +0.43 31 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 1.26 +0.48 31 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.51 +0.55 31 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.78 +0.62 31 0 43 0
29SEP26 50.00 P 2.00 2.00 2.00 2.10 +0.70 31 1 50 -1
29SEP26 52.50 P 0.00 0.00 0.00 3.01 +0.90 31 0 13 0
29SEP26 55.00 P 4.15 4.37 4.15 4.13 +1.10 32 3 272 -1
29SEP26 57.50 P 0.00 0.00 0.00 5.46 +1.30 32 0 149 0
29SEP26 60.00 P 0.00 0.00 0.00 6.99 +1.48 32 0 186 0
29SEP26 62.50 P 8.95 8.95 8.95 8.45 +1.40 31 4 65 -4
29SEP26 65.00 P 0.00 0.00 0.00 10.57 +1.79 33 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 12.58 +1.91 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.74 +2.04 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.98 +2.12 36 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 19.30 +2.18 37 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.68 +2.78 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.13 +2.85 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.53 +2.64 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.93 +2.80 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.35 +2.71 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.79 +2.67 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.66 +0.30 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.81 +0.35 29 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.97 +0.41 29 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 1.17 +0.47 29 0 152 0
30DEC26 46.00 P 0.00 0.00 0.00 1.41 +0.56 29 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 1.67 +0.61 29 0 30 0
30DEC26 48.00 P 1.73 1.73 1.73 1.94 +0.68 29 4 866 +4
30DEC26 49.00 P 2.00 2.00 2.00 2.25 +0.76 29 1 69 +1
30DEC26 50.00 P 0.00 0.00 0.00 2.58 +0.83 29 0 231 0
30DEC26 52.50 P 3.06 3.48 3.06 3.49 +0.97 29 8 258 +6
30DEC26 55.00 P 0.00 0.00 0.00 4.56 +1.08 29 0 93 0
30DEC26 57.50 P 0.00 0.00 0.00 5.85 +1.22 29 0 154 0
30DEC26 60.00 P 0.00 0.00 0.00 7.31 +1.34 29 0 99 0
30DEC26 62.50 P 0.00 0.00 0.00 9.19 +1.71 30 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 11.03 +1.87 31 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 12.99 +1.99 31 0 30 0
30DEC26 70.00 P 15.16 15.16 15.16 15.06 +2.06 32 90 90 +90
30DEC26 72.50 P 0.00 0.00 0.00 17.24 +2.13 32 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.51 +2.20 33 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.84 +2.24 35 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.22 +2.89 36 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.58 +2.69 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.97 +2.84 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.38 +2.74 39 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.81 +2.69 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 1.39 +0.51 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.61 +0.57 29 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.87 +0.64 29 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.13 +0.70 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 2.44 +0.76 29 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.77 +0.84 29 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.10 +0.90 29 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 4.09 +1.08 29 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 5.25 +1.25 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 6.55 +1.40 29 0 0 0
30MAR27 60.00 P 6.60 6.60 6.60 7.98 +1.53 29 1 4 +1
30MAR27 62.50 P 0.00 0.00 0.00 9.59 +1.69 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.32 +1.82 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 13.14 +1.88 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.11 +2.00 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 17.24 +2.13 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.51 +2.20 30 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.84 +2.24 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.22 +2.66 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.58 +2.69 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.97 +2.77 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.38 +2.74 35 0 0 0
TOTAL PUT 3,496 28,249 +433
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$ 44.24
30MAR26 20.00 C 0.00 0.00 0.00 24.25 -1.44 151 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 23.25 -1.44 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.25 -1.45 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.25 -1.45 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.25 -1.45 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.25 -1.45 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.25 -1.45 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.25 -1.45 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.25 -1.45 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 15.25 -1.45 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.25 -1.45 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 13.26 -1.44 94 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 12.26 -1.44 85 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.26 -1.44 77 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 10.26 -1.44 68 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 9.26 -1.44 60 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 8.26 -1.45 53 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 7.26 -1.45 45 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.26 -1.45 38 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 5.26 -1.45 30 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 4.26 -1.45 22 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 3.28 -1.43 29 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 2.33 -1.39 28 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 1.44 -1.32 25 0 58 0
30MAR26 44.00 C 1.03 1.05 0.75 0.79 -1.02 26 55 226 +3
30MAR26 45.00 C 0.52 0.52 0.33 0.37 -0.72 27 13 203 0
30MAR26 46.00 C 0.22 0.22 0.13 0.14 -0.43 27 11 223 -11
30MAR26 47.00 C 0.00 0.00 0.00 0.05 -0.20 28 0 128 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 -0.07 30 0 258 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 143 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 187 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 413 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 215 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 118 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 80 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 105 0 50 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 14.32 -1.44 40 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.32 -1.45 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.32 -1.45 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.33 -1.44 33 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.33 -1.45 27 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.33 -1.45 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.34 -1.44 25 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.35 -1.44 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.38 -1.42 26 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.42 -1.39 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.51 -1.33 25 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 3.65 -1.26 25 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 2.79 -1.23 23 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 2.13 -1.06 24 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 1.56 -0.83 24 0 91 0
29APR26 45.00 C 0.00 0.00 0.00 1.11 -0.66 24 0 69 0
29APR26 46.00 C 0.74 0.74 0.74 0.76 -0.51 25 15 165 0
29APR26 47.00 C 0.56 0.56 0.44 0.50 -0.38 25 46 264 +45
29APR26 48.00 C 0.37 0.40 0.30 0.32 -0.26 25 95 173 -5
29APR26 49.00 C 0.25 0.25 0.20 0.21 -0.16 25 62 248 +2
29APR26 50.00 C 0.15 0.15 0.15 0.12 -0.12 25 15 135 0
29APR26 52.50 C 0.00 0.00 0.00 0.03 -0.03 25 0 91 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.43 -1.38 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.47 -1.40 25 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.52 -1.33 24 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.62 -1.33 25 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 4.75 -1.28 24 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 3.96 -1.19 25 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.15 -1.17 23 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 2.54 -1.02 24 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 1.96 -0.83 24 0 110 0
28MAY26 45.00 C 1.70 1.70 1.69 1.50 -0.71 24 30 105 -15
28MAY26 46.00 C 1.11 1.11 1.11 1.13 -0.58 24 2 137 0
28MAY26 47.00 C 0.00 0.00 0.00 0.83 -0.47 24 0 95 0
28MAY26 48.00 C 0.70 0.70 0.61 0.61 -0.36 25 57 144 +22
28MAY26 49.00 C 0.00 0.00 0.00 0.44 -0.26 25 0 105 0
28MAY26 50.00 C 0.00 0.00 0.00 0.30 -0.23 25 0 193 0
28MAY26 52.50 C 0.00 0.00 0.00 0.11 -0.09 25 0 46 0
28MAY26 55.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 92 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.34 -1.45 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.35 -1.44 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.35 -1.45 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.36 -1.44 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.36 -1.45 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.37 -1.44 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.37 -1.45 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.38 -1.44 32 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.38 -1.45 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 12.39 -1.44 28 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.33 -1.51 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.40 -1.44 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.42 -1.43 25 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.44 -1.37 24 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 7.49 -1.39 25 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 6.56 -1.36 25 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 5.67 -1.31 25 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 4.84 -1.24 25 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 4.06 -1.16 25 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 3.26 -1.16 23 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 2.66 -1.02 24 0 18 0
29JUN26 44.00 C 2.05 2.05 2.05 2.12 -0.81 24 15 15 +10
29JUN26 45.00 C 1.84 1.88 1.76 1.68 -0.69 24 75 83 +13
29JUN26 46.00 C 1.47 1.47 1.47 1.31 -0.58 24 15 44 -15
29JUN26 47.00 C 1.14 1.14 1.13 1.01 -0.47 24 40 63 +15
29JUN26 48.00 C 0.83 0.83 0.83 0.77 -0.38 25 1 284 0
29JUN26 49.00 C 0.00 0.00 0.00 0.59 -0.28 25 0 60 0
29JUN26 50.00 C 0.00 0.00 0.00 0.45 -0.23 25 0 45 0
29JUN26 52.50 C 0.00 0.00 0.00 0.20 -0.13 25 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.09 -0.05 25 0 7 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.36 -1.45 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.37 -1.44 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.37 -1.45 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.38 -1.44 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.38 -1.45 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.39 -1.44 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.41 -1.43 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.44 -1.41 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.49 -1.38 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.56 -1.34 26 0 0 0
29SEP26 37.00 C 7.30 7.30 7.30 7.67 -1.28 26 20 13 -8
29SEP26 38.00 C 0.00 0.00 0.00 6.83 -1.20 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.05 -1.10 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.32 -1.00 26 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.65 -0.90 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.05 -0.79 26 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.50 -0.69 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.03 -0.58 26 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 2.60 -0.41 26 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 2.16 -0.40 25 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 1.85 -0.33 25 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 1.55 -0.29 25 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 1.33 -0.22 25 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.11 -0.22 25 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 0.72 -0.14 25 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.47 -0.06 26 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.29 -0.02 26 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.10 0.00 26 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.38 -1.44 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.38 -1.45 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.40 -1.43 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.42 -1.42 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.45 -1.41 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.49 -1.40 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.61 -1.34 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.76 -1.25 23 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 6.95 -1.26 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 6.22 -1.06 23 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 5.54 -1.07 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.90 -1.00 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.22 -1.04 22 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.82 -0.85 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.26 -0.75 22 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.94 -0.60 23 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 2.49 -0.61 22 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.18 -0.55 22 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.91 -0.45 23 0 20 0
30DEC26 49.00 C 1.61 1.61 1.61 1.68 -0.39 23 1 11 +1
30DEC26 50.00 C 0.00 0.00 0.00 1.47 -0.31 23 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 0.98 -0.32 23 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.65 -0.23 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.41 -0.17 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.27 -0.10 23 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.07 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 -0.05 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.02 -1.22 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.30 -1.15 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.60 -1.11 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.98 -1.03 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.38 -0.98 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.85 -0.90 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.34 -0.86 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.77 -0.76 21 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.45 -0.62 22 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 3.08 -0.55 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.71 -0.54 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.39 -0.49 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.12 -0.44 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.90 -0.36 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.37 -0.34 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.97 -0.28 22 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 0.65 -0.23 22 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.45 -0.15 22 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.30 -0.11 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.20 -0.08 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 -0.06 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 -0.04 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
TOTAL CALL 568 6,936 +57
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 202 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 191 0 8 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 0.00 169 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 158 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 129 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 111 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 86 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 181 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 62 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 180 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 114 0
30MAR26 42.00 P 0.00 0.00 0.00 0.07 +0.06 28 0 216 0
30MAR26 43.00 P 0.21 0.32 0.21 0.23 +0.18 28 15 221 +13
30MAR26 44.00 P 0.37 0.64 0.37 0.58 +0.42 28 79 212 +46
30MAR26 45.00 P 0.90 1.28 0.90 1.16 +0.73 29 62 315 +31
30MAR26 46.00 P 0.00 0.00 0.00 1.94 +1.04 31 0 190 0
30MAR26 47.00 P 0.00 0.00 0.00 2.79 +1.19 27 0 161 0
30MAR26 48.00 P 0.00 0.00 0.00 3.76 +1.37 0 0 202 0
30MAR26 49.00 P 0.00 0.00 0.00 4.76 +1.43 0 0 183 0
30MAR26 50.00 P 0.00 0.00 0.00 5.76 +1.44 0 0 67 0
30MAR26 52.50 P 0.00 0.00 0.00 8.26 +1.44 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.76 +1.44 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.26 +1.44 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.04 +1.51 145 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.26 +1.17 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.76 +1.44 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 23.26 +1.44 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 25.76 +1.17 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 28.26 +1.44 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.04 +0.03 25 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.09 +0.06 26 0 13 0
29APR26 40.00 P 0.28 0.28 0.28 0.17 +0.11 25 6 40 -6
29APR26 41.00 P 0.35 0.36 0.35 0.32 +0.21 25 2 60 +2
29APR26 42.00 P 0.00 0.00 0.00 0.54 +0.31 25 0 53 0
29APR26 43.00 P 0.00 0.00 0.00 0.87 +0.47 26 0 175 0
29APR26 44.00 P 1.01 1.21 1.01 1.31 +0.63 26 25 277 +25
29APR26 45.00 P 1.00 1.75 1.00 1.85 +0.79 26 55 180 +28
29APR26 46.00 P 2.19 2.19 2.19 2.52 +0.96 27 3 134 -3
29APR26 47.00 P 0.00 0.00 0.00 3.18 +1.01 25 0 114 0
29APR26 48.00 P 0.00 0.00 0.00 3.99 +1.18 25 0 38 0
29APR26 49.00 P 0.00 0.00 0.00 4.88 +1.28 25 0 45 0
29APR26 50.00 P 0.00 0.00 0.00 5.81 +1.35 25 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 8.26 +1.44 0 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 10.76 +1.44 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.26 +1.44 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.04 +1.51 66 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.26 +1.17 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.76 +1.44 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 23.26 +1.44 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.76 +1.17 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 28.26 +1.44 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.08 +0.05 25 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.15 +0.08 25 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.26 +0.14 25 0 27 0
28MAY26 39.00 P 0.51 0.60 0.51 0.43 +0.22 25 3 92 +2
28MAY26 40.00 P 0.00 0.00 0.00 0.66 +0.31 25 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.96 +0.41 25 0 6 0
28MAY26 42.00 P 1.58 1.58 1.58 1.36 +0.53 25 15 79 +15
28MAY26 43.00 P 0.00 0.00 0.00 1.84 +0.66 25 0 75 0
28MAY26 44.00 P 0.00 0.00 0.00 2.42 +0.79 26 0 158 0
28MAY26 45.00 P 0.00 0.00 0.00 3.08 +0.92 26 0 163 0
28MAY26 46.00 P 3.38 3.38 3.38 3.81 +1.03 26 15 397 0
28MAY26 47.00 P 0.00 0.00 0.00 4.48 +1.01 25 0 253 0
28MAY26 48.00 P 0.00 0.00 0.00 5.31 +1.19 25 0 79 0
28MAY26 49.00 P 0.00 0.00 0.00 6.18 +1.25 24 0 27 0
28MAY26 50.00 P 0.00 0.00 0.00 7.09 +1.31 25 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.75 +1.68 36 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.23 +1.59 42 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.74 +1.68 48 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.87 +1.32 26 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.36 +1.46 30 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.84 +1.45 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.33 +1.45 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.82 +1.45 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.31 +1.46 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 38 0
29JUN26 33.00 P 0.13 0.13 0.13 0.04 +0.02 25 8 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 +0.04 25 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.12 +0.06 25 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.20 +0.10 25 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.32 +0.15 25 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.49 +0.23 25 0 15 0
29JUN26 39.00 P 0.65 0.80 0.65 0.70 +0.29 25 30 33 +10
29JUN26 40.00 P 0.00 0.00 0.00 0.99 +0.39 25 0 83 0
29JUN26 41.00 P 0.00 0.00 0.00 1.33 +0.48 25 0 37 0
29JUN26 42.00 P 1.53 1.53 1.53 1.76 +0.59 25 15 61 +8
29JUN26 43.00 P 2.36 2.36 2.36 2.25 +0.69 26 8 60 -8
29JUN26 44.00 P 2.45 2.45 2.45 2.81 +0.79 26 15 62 +15
29JUN26 45.00 P 0.00 0.00 0.00 3.43 +0.87 26 0 140 0
29JUN26 46.00 P 3.72 4.21 3.72 4.13 +0.96 26 60 102 +24
29JUN26 47.00 P 0.00 0.00 0.00 4.78 +0.94 25 0 68 0
29JUN26 48.00 P 0.00 0.00 0.00 5.57 +1.13 25 0 120 0
29JUN26 49.00 P 0.00 0.00 0.00 6.40 +1.20 25 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 7.27 +1.25 25 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 9.84 +1.42 32 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 12.30 +1.53 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.74 +1.49 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.16 +1.43 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.36 +1.15 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.84 +1.45 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.33 +1.45 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.82 +1.45 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.31 +1.46 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.07 +0.04 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 +0.07 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 +0.09 26 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 +0.13 26 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.34 +0.18 26 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.46 +0.22 26 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.63 +0.29 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.85 +0.38 26 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.09 +0.42 26 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.38 +0.49 26 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 1.72 +0.57 26 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 2.09 +0.62 26 0 7 0
29SEP26 42.00 P 0.00 0.00 0.00 2.56 +0.72 26 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 3.05 +0.79 26 0 2 0
29SEP26 44.00 P 3.66 3.68 3.64 3.64 +0.90 26 41 40 +39
29SEP26 45.00 P 4.28 4.30 4.27 4.27 +0.99 26 50 50 +49
29SEP26 46.00 P 0.00 0.00 0.00 4.82 +0.96 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.52 +1.01 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.23 +1.19 26 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 7.00 +1.25 26 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 7.79 +1.28 26 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 10.21 +1.41 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.53 +1.45 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.94 +1.46 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.16 +1.27 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.38 +1.17 25 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.85 +1.12 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.33 +1.12 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.82 +1.45 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.31 +1.46 29 0 0 0
30DEC26 30.00 P 0.24 0.24 0.24 0.10 +0.04 23 12 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.14 +0.05 23 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.21 +0.08 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.30 +0.10 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.42 +0.13 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.55 +0.16 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.73 +0.20 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.98 +0.29 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 1.24 +0.32 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.56 +0.39 23 0 3 0
30DEC26 40.00 P 0.00 0.00 0.00 1.92 +0.45 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.32 +0.52 23 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 2.70 +0.51 23 0 2 0
30DEC26 43.00 P 3.30 3.30 3.30 3.19 +0.56 23 8 12 +8
30DEC26 44.00 P 0.00 0.00 0.00 3.84 +0.73 23 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 4.31 +0.66 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.94 +0.73 23 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.61 +0.76 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.32 +0.98 23 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 7.07 +1.02 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.85 +0.88 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 10.21 +1.21 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.53 +1.32 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.94 +1.38 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.16 +1.27 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.38 +1.17 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.85 +1.12 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.33 +1.12 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.82 +1.45 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.31 +1.46 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.21 +0.33 22 0 0 0
30MAR27 38.00 P 1.25 1.25 1.25 1.50 +0.34 22 3 3 +3
30MAR27 39.00 P 0.00 0.00 0.00 1.82 +0.40 22 0 12 0
30MAR27 40.00 P 0.00 0.00 0.00 2.20 +0.46 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.61 +0.55 23 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 2.99 +0.53 22 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.47 +0.60 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.13 +0.77 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.58 +0.66 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.21 +0.70 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.85 +0.70 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.56 +0.93 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.28 +0.98 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.05 +1.04 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.21 +1.02 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.53 +1.32 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.94 +1.38 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.16 +1.27 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.39 +1.18 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.85 +1.12 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.33 +1.12 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.82 +1.45 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.31 +1.46 25 0 0 0
TOTAL PUT 530 7,297 +301
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$ 26.02
30MAR26 8.25 C 0.00 0.00 0.00 17.77 -2.15 0 0 1,215 0
30MAR26 8.50 C 0.00 0.00 0.00 17.52 -2.15 0 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 17.27 -2.15 0 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 17.02 -2.15 0 0 215 0
30MAR26 9.25 C 0.00 0.00 0.00 16.77 -2.15 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 16.52 -2.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 16.27 -2.15 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 16.02 -2.15 0 0 90 0
30MAR26 10.50 C 0.00 0.00 0.00 15.53 -2.14 238 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 15.03 -2.14 225 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 14.53 -2.14 213 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 14.03 -2.14 201 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 13.53 -2.14 190 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.03 -2.14 179 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.53 -2.14 169 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.03 -2.14 159 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 11.53 -2.14 149 0 543 0
30MAR26 15.00 C 0.00 0.00 0.00 11.03 -2.14 140 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 10.53 -2.14 131 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 10.03 -2.14 122 0 192 0
30MAR26 16.50 C 0.00 0.00 0.00 9.53 -2.14 113 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 9.04 -2.13 130 0 74 0
30MAR26 17.50 C 0.00 0.00 0.00 8.54 -2.13 122 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 8.03 -2.14 89 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 7.53 -2.14 81 0 766 0
30MAR26 19.00 C 7.01 7.01 7.01 7.03 -2.14 73 2 136 -2
30MAR26 19.50 C 0.00 0.00 0.00 6.53 -2.14 64 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 6.04 -2.14 83 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 5.05 -2.13 76 0 120 0
30MAR26 22.00 C 0.00 0.00 0.00 4.08 -2.10 73 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 3.14 -2.06 69 0 837 0
30MAR26 24.00 C 2.24 2.26 2.24 2.24 -1.98 63 65 5,185 +15
30MAR26 25.00 C 1.45 1.45 1.45 1.46 -1.81 60 20 9,223 0
30MAR26 26.00 C 1.37 1.37 0.66 0.85 -1.58 58 592 1,505 -165
30MAR26 27.00 C 0.65 0.68 0.34 0.45 -1.13 57 375 2,620 +17
30MAR26 28.00 C 0.32 0.40 0.17 0.22 -0.70 58 333 3,334 +105
30MAR26 29.00 C 0.16 0.16 0.11 0.10 -0.40 59 356 2,443 -219
30MAR26 30.00 C 0.06 0.06 0.04 0.05 -0.23 62 834 4,021 -274
30MAR26 31.00 C 0.03 0.03 0.02 0.02 -0.14 62 89 3,970 -74
30MAR26 32.00 C 0.01 0.01 0.01 0.01 -0.07 65 620 3,903 +580
30MAR26 33.00 C 0.01 0.01 0.01 0.01 -0.04 73 5 1,166 -5
30MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 1,249 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 88 0 10,801 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,736 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,055 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2,069 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 116 0 628 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,219 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 128 0 413 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 134 0 566 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 140 0 211 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 145 0 223 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 151 0 401 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 156 0 46 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 161 0 105 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 166 0 548 0
29APR26 17.50 C 0.00 0.00 0.00 8.58 -2.09 54 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.09 -2.09 54 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.55 -2.13 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.13 -2.06 56 0 4 0
29APR26 19.50 C 0.00 0.00 0.00 6.66 -2.04 56 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.22 -1.99 58 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.45 -1.77 65 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 4.40 -1.88 52 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.58 -1.83 51 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 2.83 -1.82 49 0 0 0
29APR26 25.00 C 2.15 2.15 2.03 2.23 -1.57 50 47 47 +46
29APR26 26.00 C 1.87 1.87 1.50 1.63 -1.31 48 177 214 +161
29APR26 27.00 C 1.58 1.58 1.04 1.20 -1.02 48 367 292 +158
29APR26 28.00 C 1.08 1.08 0.75 0.86 -0.86 47 382 321 +118
29APR26 29.00 C 0.72 0.72 0.53 0.63 -0.65 48 129 344 +39
29APR26 30.00 C 0.52 0.52 0.40 0.43 -0.49 48 188 1,919 +10
29APR26 31.00 C 0.39 0.39 0.28 0.29 -0.38 48 135 1,178 +100
29APR26 32.00 C 0.22 0.22 0.19 0.19 -0.28 48 45 1,931 -22
29APR26 33.00 C 0.19 0.19 0.16 0.12 -0.21 48 45 1,562 -36
29APR26 34.00 C 0.12 0.12 0.12 0.08 -0.14 48 30 1,009 -30
29APR26 35.00 C 0.10 0.10 0.08 0.05 -0.10 48 11 2,041 0
29APR26 36.00 C 0.07 0.07 0.07 0.03 -0.08 48 30 321 -30
29APR26 37.00 C 0.00 0.00 0.00 0.02 -0.05 48 0 370 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 810 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 342 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 583 0
28MAY26 18.00 C 0.00 0.00 0.00 8.11 -2.09 34 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.64 -2.04 41 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.18 -2.01 43 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.72 -1.98 44 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.36 -1.94 50 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 5.51 -1.81 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.58 -1.83 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.92 -1.63 47 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.24 -1.53 47 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.61 -1.40 46 0 0 0
28MAY26 26.00 C 2.28 2.37 2.01 2.09 -1.24 45 245 206 +176
28MAY26 27.00 C 2.05 2.05 1.55 1.67 -1.07 46 74 85 +18
28MAY26 28.00 C 1.55 1.55 1.22 1.30 -0.93 45 440 310 +39
28MAY26 29.00 C 1.19 1.24 0.98 1.03 -0.75 46 249 507 -52
28MAY26 30.00 C 0.98 0.98 0.73 0.81 -0.60 47 432 1,024 +200
28MAY26 31.00 C 0.73 0.73 0.73 0.63 -0.50 47 7 2,163 0
28MAY26 32.00 C 0.48 0.48 0.48 0.48 -0.41 47 15 1,217 +15
28MAY26 33.00 C 0.39 0.39 0.36 0.36 -0.35 47 19 2,803 +19
28MAY26 34.00 C 0.00 0.00 0.00 0.27 -0.29 47 0 779 0
28MAY26 35.00 C 0.27 0.27 0.22 0.20 -0.25 47 20 683 -5
28MAY26 36.00 C 0.23 0.23 0.23 0.15 -0.21 47 1 367 0
28MAY26 37.00 C 0.19 0.19 0.19 0.11 -0.17 47 5 480 0
28MAY26 38.00 C 0.14 0.14 0.14 0.08 -0.15 47 1 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.06 -0.12 47 0 322 0
28MAY26 40.00 C 0.10 0.10 0.09 0.05 -0.09 48 20 98 0
28MAY26 41.00 C 0.07 0.07 0.07 0.03 -0.09 47 14 202 -12
28MAY26 42.00 C 0.06 0.06 0.05 0.02 -0.07 47 11 119 +11
28MAY26 43.00 C 0.00 0.00 0.00 0.01 -0.07 45 0 74 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 34 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
28MAY26 48.00 C 0.02 0.02 0.02 0.01 -0.01 53 115 135 +115
29JUN26 10.00 C 0.00 0.00 0.00 16.09 -2.14 58 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 15.59 -2.14 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 15.10 -2.14 60 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 14.60 -2.14 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.10 -2.15 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.61 -2.06 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.11 -2.06 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 12.63 -2.04 54 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.12 -2.05 43 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 11.53 -2.14 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.12 -2.06 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.65 -2.04 45 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 10.18 -2.01 48 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 9.69 -2.01 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.21 -2.03 46 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 8.73 -2.02 45 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 8.27 -2.00 45 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 7.82 -1.97 46 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 7.37 -1.94 46 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 6.92 -1.92 45 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 6.51 -1.85 46 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 5.68 -1.77 45 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 4.85 -1.72 43 0 66 0
29JUN26 23.00 C 0.00 0.00 0.00 4.03 -1.75 40 0 1,347 0
29JUN26 24.00 C 0.00 0.00 0.00 3.42 -1.65 41 0 101 0
29JUN26 25.00 C 0.00 0.00 0.00 2.93 -1.43 43 0 253 0
29JUN26 26.00 C 2.64 2.64 2.24 2.42 -1.40 43 154 288 +146
29JUN26 27.00 C 2.25 2.25 1.94 1.99 -1.13 43 466 2,501 +320
29JUN26 28.00 C 1.93 1.93 1.52 1.64 -0.96 43 531 3,203 +369
29JUN26 29.00 C 1.60 1.60 1.25 1.34 -0.83 44 96 989 +46
29JUN26 30.00 C 1.29 1.29 0.99 1.09 -0.71 44 48 7,177 +13
29JUN26 31.00 C 0.88 0.88 0.78 0.88 -0.62 44 299 775 +101
29JUN26 32.00 C 0.84 0.84 0.63 0.72 -0.52 44 232 631 -100
29JUN26 33.00 C 0.66 0.66 0.50 0.59 -0.45 45 91 1,166 +1
29JUN26 34.00 C 0.59 0.59 0.45 0.47 -0.40 45 26 1,257 +9
29JUN26 35.00 C 0.48 0.48 0.48 0.39 -0.32 46 15 2,243 +15
29JUN26 36.00 C 0.40 0.40 0.40 0.31 -0.28 46 15 1,523 +9
29JUN26 37.00 C 0.00 0.00 0.00 0.25 -0.23 46 0 1,103 0
29JUN26 38.00 C 0.00 0.00 0.00 0.20 -0.19 46 0 141 0
29JUN26 39.00 C 0.00 0.00 0.00 0.16 -0.16 46 0 208 0
29JUN26 40.00 C 0.18 0.18 0.18 0.12 -0.15 46 5 4,367 -5
29JUN26 41.00 C 0.00 0.00 0.00 0.10 -0.12 46 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.08 -0.10 47 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.06 -0.09 46 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.05 -0.07 47 0 136 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 -0.06 47 0 121 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 -0.06 47 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 -0.05 46 0 19 0
29JUN26 48.00 C 0.05 0.05 0.05 0.01 -0.05 44 115 202 +115
29SEP26 14.50 C 0.00 0.00 0.00 11.57 -2.14 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.12 -2.10 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 10.65 -2.08 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.24 -2.00 47 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 9.78 -1.98 47 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 9.31 -1.97 46 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 8.85 -1.97 45 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 8.42 -1.93 45 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 7.97 -1.90 44 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 7.45 -1.95 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.14 -1.81 44 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 6.74 -1.78 44 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 5.94 -1.70 42 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 5.19 -1.64 41 0 723 0
29SEP26 23.00 C 0.00 0.00 0.00 4.57 -1.50 42 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 3.98 -1.39 41 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 3.50 -1.29 42 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 3.05 -1.15 42 0 554 0
29SEP26 27.00 C 2.84 2.84 2.58 2.62 -1.07 42 384 3,331 +202
29SEP26 28.00 C 2.43 2.43 2.15 2.30 -1.00 42 371 621 +338
29SEP26 29.00 C 0.00 0.00 0.00 1.98 -0.90 42 0 281 0
29SEP26 30.00 C 0.00 0.00 0.00 1.71 -0.83 42 0 364 0
29SEP26 31.00 C 0.00 0.00 0.00 1.46 -0.78 42 0 310 0
29SEP26 32.00 C 1.33 1.33 1.33 1.25 -0.73 42 10 763 0
29SEP26 33.00 C 1.30 1.30 1.30 1.07 -0.67 42 2 1,281 0
29SEP26 34.00 C 0.00 0.00 0.00 0.91 -0.64 42 0 973 0
29SEP26 35.00 C 0.00 0.00 0.00 0.77 -0.62 42 0 1,395 0
29SEP26 36.00 C 0.76 0.76 0.76 0.66 -0.57 42 1 2,251 +1
29SEP26 37.00 C 0.00 0.00 0.00 0.56 -0.52 42 0 189 0
29SEP26 38.00 C 0.00 0.00 0.00 0.48 -0.50 42 0 722 0
29SEP26 39.00 C 0.60 0.60 0.59 0.40 -0.47 42 4 178 0
29SEP26 40.00 C 0.55 0.55 0.55 0.34 -0.44 42 45 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.29 -0.45 42 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.24 -0.43 42 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.21 -0.40 42 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.17 -0.39 42 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.15 -0.35 43 0 41 0
29SEP26 46.00 C 0.00 0.00 0.00 0.13 -0.33 43 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.11 -0.32 43 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.09 -0.31 43 0 173 0
30DEC26 17.00 C 0.00 0.00 0.00 9.31 -2.04 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.86 -1.97 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.54 -1.84 41 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 8.04 -1.89 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.64 -1.86 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.26 -1.81 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.89 -1.78 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.20 -1.68 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.49 -1.65 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.03 -1.41 40 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.48 -1.34 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 4.03 -1.21 40 0 0 0
30DEC26 26.00 C 3.76 3.76 3.50 3.59 -1.19 40 42 372 +2
30DEC26 27.00 C 3.40 3.40 3.16 3.23 -1.03 40 32 117 +17
30DEC26 28.00 C 0.00 0.00 0.00 2.90 -1.03 41 0 143 0
30DEC26 29.00 C 0.00 0.00 0.00 2.60 -0.95 41 0 184 0
30DEC26 30.00 C 2.52 2.52 2.45 2.34 -0.90 41 13 230 -8
30DEC26 31.00 C 2.05 2.05 2.05 2.10 -0.83 42 15 65 -14
30DEC26 32.00 C 1.80 1.80 1.80 1.89 -0.77 42 1 78 -1
30DEC26 33.00 C 0.00 0.00 0.00 1.71 -0.70 42 0 1,162 0
30DEC26 34.00 C 1.68 1.68 1.59 1.53 -0.66 43 30 2,176 0
30DEC26 35.00 C 1.39 1.39 1.39 1.38 -0.62 43 60 1,147 +60
30DEC26 36.00 C 0.00 0.00 0.00 1.24 -0.58 43 0 58 0
30DEC26 37.00 C 0.00 0.00 0.00 1.07 -0.57 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.97 -0.58 43 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.88 -0.52 43 0 13 0
30DEC26 40.00 C 0.87 0.89 0.87 0.79 -0.50 43 34 96 +32
30DEC26 41.00 C 0.00 0.00 0.00 0.73 -0.49 44 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.67 -0.47 44 0 15 0
30DEC26 43.00 C 0.82 0.82 0.82 0.61 -0.46 44 1 7 -1
30DEC26 44.00 C 0.00 0.00 0.00 0.54 -0.46 44 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.50 -0.40 45 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.46 -0.38 45 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.42 -0.38 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.38 -0.38 45 0 63 0
30MAR27 18.00 C 0.00 0.00 0.00 8.67 -1.85 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.29 -1.82 38 0 0 0
30MAR27 19.00 C 7.88 7.88 7.88 7.92 -1.79 38 2 2 +2
30MAR27 19.50 C 0.00 0.00 0.00 7.56 -1.77 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.21 -1.72 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.57 -1.64 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.89 -1.68 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.34 -1.53 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.89 -1.39 38 0 43 0
30MAR27 25.00 C 0.00 0.00 0.00 4.53 -1.20 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.09 -1.13 39 0 0 0
30MAR27 27.00 C 3.90 3.90 3.90 3.70 -1.10 39 1 1 +1
30MAR27 28.00 C 0.00 0.00 0.00 3.38 -1.06 40 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.07 -0.97 40 0 0 0
30MAR27 30.00 C 2.78 2.80 2.61 2.74 -0.98 40 17 51 +12
30MAR27 31.00 C 0.00 0.00 0.00 2.53 -0.88 40 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 2.28 -0.86 40 0 0 0
30MAR27 33.00 C 2.24 2.24 2.24 2.06 -0.82 40 1 20 0
30MAR27 34.00 C 2.15 2.15 1.90 1.86 -0.80 40 16 32 +15
30MAR27 35.00 C 0.00 0.00 0.00 1.66 -0.80 40 0 33 0
30MAR27 36.00 C 0.00 0.00 0.00 1.51 -0.76 40 0 46 0
30MAR27 37.00 C 0.00 0.00 0.00 1.32 -0.78 40 0 42 0
30MAR27 38.00 C 0.00 0.00 0.00 1.18 -0.78 40 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 1.11 -0.77 40 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 0.97 -0.81 40 0 41 0
30MAR27 41.00 C 0.00 0.00 0.00 0.87 -0.76 40 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.79 -0.75 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.72 -0.72 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.65 -0.71 40 0 87 0
TOTAL CALL 9,720 148,909 +2,713
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 323 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 299 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 292 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 285 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 278 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 271 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 258 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 245 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 233 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 222 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 211 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 200 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 190 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 180 0 324 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 171 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 162 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 153 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 145 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 137 0 523 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 128 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 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 97 0 9,197 0
30MAR26 19.50 P 0.01 0.01 0.01 0.01 0.00 90 141 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,003 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 77 0 2,344 0
30MAR26 22.00 P 0.03 0.05 0.03 0.05 +0.04 73 287 14,586 +30
30MAR26 23.00 P 0.09 0.11 0.09 0.11 +0.09 69 386 3,729 +1
30MAR26 24.00 P 0.10 0.27 0.10 0.22 +0.18 64 124 10,089 -27
30MAR26 25.00 P 0.24 0.56 0.22 0.44 +0.35 60 289 1,894 -70
30MAR26 26.00 P 0.42 1.03 0.42 0.81 +0.62 57 836 3,876 -25
30MAR26 27.00 P 0.56 1.60 0.56 1.41 +1.03 57 339 2,159 -166
30MAR26 28.00 P 1.30 2.46 1.30 2.20 +1.51 59 133 5,470 -31
30MAR26 29.00 P 2.00 2.20 2.00 3.07 +1.78 59 20 4,193 +10
30MAR26 30.00 P 2.80 4.32 2.80 4.01 +1.96 59 112 3,688 +78
30MAR26 31.00 P 4.99 4.99 4.99 4.99 +2.03 61 4 2,250 0
30MAR26 32.00 P 5.80 6.50 5.80 5.98 +1.95 0 931 2,301 -439
30MAR26 33.00 P 6.61 7.06 6.61 6.98 +1.96 0 196 2,316 -1,184
30MAR26 34.00 P 7.80 8.04 7.80 8.05 +2.21 112 25 466 -166
30MAR26 35.00 P 8.96 8.96 8.96 8.98 +2.11 0 10 339 -85
30MAR26 36.00 P 0.00 0.00 0.00 9.98 +2.07 0 0 61 0
30MAR26 37.00 P 0.00 0.00 0.00 10.98 +2.07 0 0 30 0
30MAR26 38.00 P 0.00 0.00 0.00 12.01 +2.10 131 0 344 0
30MAR26 39.00 P 0.00 0.00 0.00 12.98 +2.07 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.98 +2.07 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 14.98 +2.10 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 15.98 +2.12 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 16.98 +2.07 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 17.98 +2.12 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 18.98 +2.07 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 19.98 +2.07 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 20.98 +2.12 0 0 0 0
30MAR26 48.00 P 21.98 21.99 21.98 21.98 +2.07 0 258 0 0
29APR26 17.50 P 0.02 0.02 0.02 0.03 +0.02 61 10 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.04 +0.03 59 0 121 0
29APR26 18.50 P 0.06 0.06 0.06 0.06 +0.05 60 3 20 0
29APR26 19.00 P 0.00 0.00 0.00 0.08 +0.07 59 0 120 0
29APR26 19.50 P 0.08 0.08 0.08 0.10 +0.08 57 200 273 +200
29APR26 20.00 P 0.08 0.11 0.08 0.13 +0.10 56 35 194 +32
29APR26 21.00 P 0.15 0.25 0.14 0.21 +0.16 54 79 174 +65
29APR26 22.00 P 0.22 0.38 0.22 0.34 +0.24 53 203 381 +51
29APR26 23.00 P 0.36 0.58 0.36 0.52 +0.35 51 124 304 +71
29APR26 24.00 P 0.62 0.86 0.61 0.77 +0.49 50 149 737 +12
29APR26 25.00 P 0.83 1.27 0.83 1.10 +0.66 48 426 1,538 +299
29APR26 26.00 P 1.04 1.74 1.04 1.57 +0.89 48 382 1,364 +158
29APR26 27.00 P 1.67 2.10 1.66 2.08 +1.08 46 50 1,436 -5
29APR26 28.00 P 2.32 2.87 2.32 2.80 +1.39 48 33 1,936 -2
29APR26 29.00 P 2.80 3.30 2.80 3.61 +1.62 51 110 1,731 -10
29APR26 30.00 P 3.40 4.45 3.40 4.38 +1.73 49 26 4,191 +22
29APR26 31.00 P 4.00 5.18 4.00 5.18 +1.79 46 37 1,198 +18
29APR26 32.00 P 5.93 5.93 5.90 6.14 +1.95 49 40 1,493 -20
29APR26 33.00 P 0.00 0.00 0.00 7.07 +2.00 49 0 586 0
29APR26 34.00 P 0.00 0.00 0.00 8.05 +2.11 52 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 9.03 +2.11 54 0 359 0
29APR26 36.00 P 0.00 0.00 0.00 10.01 +2.10 55 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 11.05 +2.14 65 0 0 -177
29APR26 38.00 P 0.00 0.00 0.00 12.01 +2.10 63 0 0 -105
29APR26 39.00 P 0.00 0.00 0.00 13.06 +2.15 74 0 0 -45
29APR26 40.00 P 0.00 0.00 0.00 14.06 +2.15 77 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 15.00 +2.10 71 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 16.06 +2.16 84 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 17.00 +2.09 77 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 18.00 +2.10 80 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 19.06 +2.15 94 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 20.00 +2.09 86 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 21.06 +2.16 100 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 22.00 +2.09 91 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.08 +0.07 50 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 0.10 +0.08 50 0 18 0
28MAY26 19.00 P 0.00 0.00 0.00 0.14 +0.11 50 0 191 0
28MAY26 19.50 P 0.00 0.00 0.00 0.18 +0.13 49 0 56 0
28MAY26 20.00 P 0.00 0.00 0.00 0.23 +0.17 49 0 109 0
28MAY26 21.00 P 0.29 0.34 0.29 0.37 +0.26 49 105 173 +39
28MAY26 22.00 P 0.41 0.60 0.41 0.56 +0.36 48 57 204 -15
28MAY26 23.00 P 0.60 0.80 0.59 0.82 +0.49 48 145 357 +98
28MAY26 24.00 P 0.84 1.21 0.84 1.12 +0.61 47 135 474 -36
28MAY26 25.00 P 1.23 1.65 1.23 1.51 +0.77 47 228 924 +207
28MAY26 26.00 P 1.43 2.00 1.43 1.99 +0.95 46 253 924 +194
28MAY26 27.00 P 2.02 2.07 2.02 2.54 +1.14 46 51 1,085 +23
28MAY26 28.00 P 2.40 3.47 2.40 3.20 +1.34 46 92 2,459 -78
28MAY26 29.00 P 3.00 3.91 3.00 3.91 +1.47 46 30 692 +30
28MAY26 30.00 P 3.80 3.80 3.80 4.67 +1.58 46 10 797 0
28MAY26 31.00 P 4.40 4.60 4.40 5.49 +1.67 47 20 1,051 +20
28MAY26 32.00 P 6.50 6.50 6.50 6.37 +1.72 48 2 486 +2
28MAY26 33.00 P 0.00 0.00 0.00 7.25 +1.78 48 0 344 0
28MAY26 34.00 P 0.00 0.00 0.00 8.16 +1.86 47 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 9.11 +1.93 48 0 452 0
28MAY26 36.00 P 0.00 0.00 0.00 10.05 +1.92 48 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 11.05 +1.99 51 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 12.01 +2.02 50 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 13.06 +2.13 58 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 14.11 +2.19 64 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 15.11 +2.11 67 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 16.11 +2.11 70 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 17.00 +2.00 61 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 18.11 +2.11 75 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 19.11 +2.11 78 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 20.11 +2.11 80 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 21.11 +2.11 82 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 22.11 +2.11 85 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 14.00 P 0.05 0.05 0.05 0.01 0.00 48 18 59 -18
29JUN26 14.50 P 0.06 0.06 0.06 0.01 0.00 46 17 84 -17
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 125 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 +0.03 44 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 +0.03 43 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 +0.04 43 0 311 0
29JUN26 18.00 P 0.16 0.18 0.16 0.10 +0.06 43 6 1,570 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 +0.07 43 0 143 0
29JUN26 19.00 P 0.25 0.25 0.25 0.17 +0.09 43 5 459 +5
29JUN26 19.50 P 0.00 0.00 0.00 0.23 +0.13 43 0 620 0
29JUN26 20.00 P 0.38 0.45 0.38 0.29 +0.15 43 18 1,170 +3
29JUN26 21.00 P 0.00 0.00 0.00 0.47 +0.24 44 0 1,132 0
29JUN26 22.00 P 0.65 0.85 0.65 0.71 +0.35 44 83 1,470 +68
29JUN26 23.00 P 1.06 1.09 1.03 1.01 +0.48 44 53 686 +36
29JUN26 24.00 P 1.39 1.40 1.37 1.39 +0.63 44 39 1,245 +31
29JUN26 25.00 P 1.72 1.83 1.72 1.84 +0.80 45 19 6,020 +17
29JUN26 26.00 P 2.34 2.49 2.26 2.34 +0.97 45 106 3,813 +11
29JUN26 27.00 P 2.91 3.03 2.91 2.89 +1.12 45 23 1,066 -13
29JUN26 28.00 P 3.25 3.25 3.25 3.59 +1.31 46 10 2,223 0
29JUN26 29.00 P 0.00 0.00 0.00 4.31 +1.47 47 0 2,024 0
29JUN26 30.00 P 0.00 0.00 0.00 4.93 +1.48 44 0 3,417 0
29JUN26 31.00 P 0.00 0.00 0.00 5.76 +1.57 45 0 2,052 0
29JUN26 32.00 P 0.00 0.00 0.00 6.61 +1.75 46 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 7.48 +1.68 47 0 252 0
29JUN26 34.00 P 0.00 0.00 0.00 8.37 +1.75 47 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 9.28 +1.81 48 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 10.21 +1.84 48 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 11.16 +1.88 49 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 12.11 +1.91 49 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 13.16 +2.00 55 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.13 +2.03 56 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 15.11 +2.05 57 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 16.11 +2.09 59 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 17.11 +2.11 62 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 18.11 +2.11 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 19.11 +2.11 66 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 20.11 +2.11 68 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 21.11 +2.11 70 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 22.11 +2.11 72 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 +0.04 42 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 +0.05 42 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 +0.07 42 0 45 0
29SEP26 16.00 P 0.18 0.21 0.18 0.16 +0.09 42 21 98 +21
29SEP26 16.50 P 0.24 0.25 0.24 0.20 +0.12 42 7 42 +7
29SEP26 17.00 P 0.00 0.00 0.00 0.25 +0.14 42 0 95 0
29SEP26 17.50 P 0.00 0.00 0.00 0.31 +0.17 42 0 48 0
29SEP26 18.00 P 0.33 0.33 0.33 0.38 +0.20 42 5 199 +5
29SEP26 18.50 P 0.45 0.45 0.45 0.47 +0.24 42 50 154 0
29SEP26 19.00 P 0.00 0.00 0.00 0.56 +0.27 42 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.67 +0.32 42 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.78 +0.35 42 0 4,154 0
29SEP26 21.00 P 0.00 0.00 0.00 1.02 +0.42 41 0 595 0
29SEP26 22.00 P 1.10 1.38 1.10 1.32 +0.51 41 209 1,158 +106
29SEP26 23.00 P 1.70 1.76 1.70 1.69 +0.63 41 120 1,151 0
29SEP26 24.00 P 2.00 2.11 2.00 2.10 +0.73 41 524 4,641 +288
29SEP26 25.00 P 2.21 2.36 2.21 2.63 +0.89 41 80 755 -47
29SEP26 26.00 P 0.00 0.00 0.00 3.15 +1.00 41 0 1,278 0
29SEP26 27.00 P 3.25 3.77 3.25 3.74 +1.11 41 172 5,395 0
29SEP26 28.00 P 0.00 0.00 0.00 4.38 +1.11 41 0 1,673 0
29SEP26 29.00 P 0.00 0.00 0.00 5.08 +1.33 41 0 702 0
29SEP26 30.00 P 0.00 0.00 0.00 5.82 +1.41 41 0 1,551 0
29SEP26 31.00 P 0.00 0.00 0.00 6.59 +1.48 41 0 1,141 0
29SEP26 32.00 P 0.00 0.00 0.00 7.39 +1.46 41 0 1,147 0
29SEP26 33.00 P 0.00 0.00 0.00 8.21 +1.51 41 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 9.14 +1.64 43 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 9.94 +1.61 42 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 10.82 +1.65 42 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 11.73 +1.69 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 12.66 +1.74 42 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 13.58 +1.77 42 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 14.52 +1.81 42 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 15.56 +1.91 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.52 +1.94 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.47 +1.96 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.44 +1.99 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.40 +2.00 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 20.27 +1.91 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 21.35 +2.03 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 22.33 +2.05 48 0 0 0
30DEC26 17.00 P 0.45 0.45 0.45 0.33 +0.19 37 1 54 0
30DEC26 17.50 P 0.00 0.00 0.00 0.42 +0.23 38 0 20 0
30DEC26 18.00 P 0.63 0.63 0.63 0.50 +0.26 38 10 66 +10
30DEC26 18.50 P 0.00 0.00 0.00 0.61 +0.31 38 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.73 +0.36 38 0 23 0
30DEC26 19.50 P 0.00 0.00 0.00 0.85 +0.39 38 0 3 0
30DEC26 20.00 P 1.08 1.08 1.08 1.00 +0.45 39 2 96 0
30DEC26 21.00 P 0.00 0.00 0.00 1.33 +0.55 39 0 152 0
30DEC26 22.00 P 0.00 0.00 0.00 1.71 +0.64 40 0 236 0
30DEC26 23.00 P 2.12 2.12 2.12 2.12 +0.72 39 6 270 +6
30DEC26 24.00 P 2.59 2.60 2.59 2.58 +0.79 40 23 369 +4
30DEC26 25.00 P 3.09 3.09 3.09 3.09 +0.86 40 15 678 0
30DEC26 26.00 P 3.22 3.22 3.22 3.68 +0.98 40 15 603 0
30DEC26 27.00 P 0.00 0.00 0.00 4.30 +1.14 41 0 879 0
30DEC26 28.00 P 0.00 0.00 0.00 4.94 +1.17 41 0 361 0
30DEC26 29.00 P 0.00 0.00 0.00 5.61 +1.23 41 0 269 0
30DEC26 30.00 P 0.00 0.00 0.00 6.39 +1.36 41 0 181 0
30DEC26 31.00 P 0.00 0.00 0.00 7.10 +1.41 41 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 7.88 +1.47 41 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 8.78 +1.52 43 1 1,055 +1
30DEC26 34.00 P 0.00 0.00 0.00 9.61 +1.57 43 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 10.50 +1.66 44 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 11.30 +1.63 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.08 +1.57 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.97 +1.61 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.97 +1.75 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.79 +1.69 43 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 15.80 +1.80 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.64 +1.77 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.66 +1.85 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.60 +1.87 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 19.55 +1.89 45 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 20.51 +1.92 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.38 +1.89 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.43 +1.96 46 0 0 0
30MAR27 18.00 P 0.62 0.79 0.62 0.68 +0.28 37 22 32 +22
30MAR27 18.50 P 0.00 0.00 0.00 0.80 +0.31 37 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.93 +0.35 37 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.08 +0.40 37 0 14 0
30MAR27 20.00 P 1.07 1.07 1.07 1.24 +0.44 38 1 38 0
30MAR27 21.00 P 1.42 1.56 1.42 1.60 +0.54 38 76 90 +34
30MAR27 22.00 P 0.00 0.00 0.00 2.00 +0.64 38 0 162 0
30MAR27 23.00 P 0.00 0.00 0.00 2.43 +0.70 38 0 263 0
30MAR27 24.00 P 0.00 0.00 0.00 2.90 +0.81 38 0 220 0
30MAR27 25.00 P 3.41 3.41 3.41 3.38 +0.85 38 2 228 0
30MAR27 26.00 P 0.00 0.00 0.00 3.99 +0.97 39 0 298 0
30MAR27 27.00 P 0.00 0.00 0.00 4.61 +1.06 39 0 216 0
30MAR27 28.00 P 0.00 0.00 0.00 5.09 +0.98 38 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 5.96 +1.25 40 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 6.63 +1.27 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 7.39 +1.34 40 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 8.15 +1.40 40 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 8.95 +1.38 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.76 +1.43 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.59 +1.45 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.54 +1.58 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.47 +1.70 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.27 +1.66 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.16 +1.70 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.05 +1.72 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.96 +1.76 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.87 +1.77 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.80 +1.82 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.64 +1.75 42 0 1 0
TOTAL PUT 8,885 186,953 -446
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$ 72.15
30MAR26 46.00 C 0.00 0.00 0.00 26.15 -1.63 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 25.15 -1.62 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.16 -1.59 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.16 -1.59 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.16 -1.61 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 19.65 -1.61 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 17.16 -1.58 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 14.66 -1.59 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 12.18 -1.46 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 9.68 -1.46 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 7.18 -1.47 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 4.69 -1.46 20 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 2.24 -1.48 15 0 92 0
30MAR26 72.50 C 0.72 0.74 0.61 0.58 -0.86 18 256 141 +95
30MAR26 75.00 C 0.08 0.10 0.06 0.06 -0.20 18 92 681 +48
30MAR26 77.50 C 0.03 0.03 0.01 0.01 -0.01 22 86 486 +60
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 271 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 589 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 23.27 -1.56 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 22.27 -1.56 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 19.78 -1.56 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 17.29 -1.56 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.80 -1.56 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 12.31 -1.46 20 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 9.82 -1.46 18 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 7.35 -1.44 16 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 4.98 -1.35 16 0 0 0
29APR26 70.00 C 3.01 3.17 3.01 2.91 -1.18 16 40 90 +30
29APR26 72.50 C 1.50 1.56 1.48 1.37 -0.73 15 75 152 +37
29APR26 75.00 C 0.55 0.63 0.55 0.54 -0.38 16 143 566 +89
29APR26 77.50 C 0.20 0.23 0.20 0.17 -0.12 16 63 427 +60
29APR26 80.00 C 0.00 0.00 0.00 0.04 -0.03 16 0 75 0
29APR26 82.50 C 0.06 0.06 0.06 0.01 -0.01 16 6 127 -6
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 22.38 -1.56 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.91 -1.54 30 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.43 -1.54 27 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.94 -1.55 23 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.43 -1.46 13 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 9.96 -1.45 15 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 7.54 -1.40 15 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 5.29 -1.25 15 0 0 0
28MAY26 70.00 C 3.50 3.50 3.50 3.31 -1.10 15 30 84 +30
28MAY26 72.50 C 0.00 0.00 0.00 1.81 -0.75 14 0 96 0
28MAY26 75.00 C 0.93 0.93 0.93 0.88 -0.41 15 1 213 +1
28MAY26 77.50 C 0.43 0.46 0.43 0.39 -0.18 15 50 212 -7
28MAY26 80.00 C 0.00 0.00 0.00 0.14 -0.07 15 0 203 0
28MAY26 82.50 C 0.00 0.00 0.00 0.05 -0.02 15 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 100.00 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 25.37 -1.56 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.37 -1.57 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.39 -1.55 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.38 -1.57 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 19.91 -1.55 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.43 -1.54 21 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.95 -1.55 20 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.45 -1.46 13 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 9.98 -1.45 14 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.57 -1.39 14 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.40 -1.17 14 0 1 0
29JUN26 70.00 C 3.55 3.55 3.55 3.47 -1.05 14 5 72 0
29JUN26 72.50 C 0.00 0.00 0.00 1.98 -0.72 14 0 194 0
29JUN26 75.00 C 0.00 0.00 0.00 1.02 -0.39 14 0 220 0
29JUN26 77.50 C 0.00 0.00 0.00 0.49 -0.15 14 0 82 0
29JUN26 80.00 C 0.00 0.00 0.00 0.20 -0.05 14 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.08 -0.01 14 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.37 -1.56 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.38 -1.57 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.39 -1.55 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.39 -1.56 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.91 -1.55 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.43 -1.54 16 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.95 -1.55 15 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.47 -1.45 13 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.07 -1.39 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.82 -1.28 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.81 -1.10 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.10 -0.88 13 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 2.75 -0.66 13 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 1.68 -0.44 13 0 32 0
29SEP26 77.50 C 0.00 0.00 0.00 1.00 -0.27 13 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.56 -0.15 13 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 0.30 -0.08 13 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.15 -0.05 13 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 -0.01 13 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.38 -1.57 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.39 -1.55 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.39 -1.56 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.91 -1.55 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.43 -1.54 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.95 -1.55 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.81 -1.41 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.51 -1.34 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.36 -1.23 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.41 -1.08 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.72 -0.89 12 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 3.35 -0.57 12 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 2.19 -0.51 12 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 1.43 -0.33 12 0 48 0
30DEC26 80.00 C 0.00 0.00 0.00 0.88 -0.23 12 0 43 0
30DEC26 82.50 C 0.00 0.00 0.00 0.53 -0.13 12 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.31 -0.07 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.17 -0.05 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 -0.01 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 -0.01 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.39 -1.56 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.91 -1.55 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.43 -1.54 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.08 -1.43 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.18 -1.47 11 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 10.88 -1.48 10 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.72 -1.47 10 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 6.76 -1.42 10 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.03 -1.36 10 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 3.62 -1.07 10 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.49 -0.95 10 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 1.63 -0.83 10 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.07 -0.62 11 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.65 -0.47 11 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.38 -0.35 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.21 -0.26 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.12 -0.17 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.06 -0.12 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.03 -0.08 10 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.02 -0.04 11 0 0 0
TOTAL CALL 847 6,131 +437
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 120 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 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 0.00 105 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 272 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 271 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 450 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 554 0
30MAR26 70.00 P 0.08 0.13 0.08 0.11 +0.09 18 24 457 -2
30MAR26 72.50 P 0.75 0.96 0.70 0.94 +0.64 19 69 848 +8
30MAR26 75.00 P 2.74 2.99 2.67 2.97 +1.39 23 23 357 -21
30MAR26 77.50 P 0.00 0.00 0.00 5.35 +1.45 0 0 282 0
30MAR26 80.00 P 0.00 0.00 0.00 7.85 +1.45 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 10.35 +1.45 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 12.85 +1.45 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 15.38 +1.48 67 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.88 +1.48 75 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 20.36 +1.46 76 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.87 +1.47 87 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 25.37 +1.47 94 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.87 +1.47 101 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.03 +0.02 16 0 24 0
29APR26 67.50 P 0.24 0.24 0.24 0.16 +0.12 16 1 320 +1
29APR26 70.00 P 0.49 0.64 0.49 0.61 +0.38 16 316 911 +77
29APR26 72.50 P 1.00 1.54 1.00 1.64 +0.83 16 71 473 -33
29APR26 75.00 P 3.05 3.05 3.05 3.30 +1.25 17 1 230 -1
29APR26 77.50 P 0.00 0.00 0.00 5.40 +1.37 16 0 166 0
29APR26 80.00 P 0.00 0.00 0.00 7.85 +1.45 0 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 10.35 +1.45 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.85 +1.45 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 15.38 +1.48 33 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.88 +1.48 37 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.38 +1.48 41 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.87 +1.47 43 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 25.37 +1.47 47 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 27.87 +1.47 50 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 28 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 30 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 +0.01 15 0 60 0
28MAY26 65.00 P 0.18 0.18 0.18 0.09 +0.06 15 5 60 0
28MAY26 67.50 P 0.35 0.42 0.35 0.32 +0.20 15 94 158 -26
28MAY26 70.00 P 0.77 0.96 0.77 0.90 +0.47 15 71 432 0
28MAY26 72.50 P 1.70 1.98 1.70 1.96 +0.81 15 34 218 -22
28MAY26 75.00 P 0.00 0.00 0.00 3.54 +1.17 15 0 235 0
28MAY26 77.50 P 0.00 0.00 0.00 5.50 +1.29 15 0 310 0
28MAY26 80.00 P 0.00 0.00 0.00 7.85 +1.43 0 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 10.35 +1.45 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 12.85 +1.45 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 15.38 +1.48 27 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 17.88 +1.48 30 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 20.38 +1.48 33 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 22.87 +1.47 35 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 25.37 +1.47 38 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 27.87 +1.47 40 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 52 0
29JUN26 62.50 P 0.17 0.18 0.17 0.06 +0.04 14 31 168 -1
29JUN26 65.00 P 0.00 0.00 0.00 0.20 +0.14 14 0 174 0
29JUN26 67.50 P 0.00 0.00 0.00 0.55 +0.32 14 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 1.28 +0.62 14 0 79 0
29JUN26 72.50 P 0.00 0.00 0.00 2.42 +0.89 14 0 175 0
29JUN26 75.00 P 0.00 0.00 0.00 4.03 +1.21 14 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 6.00 +1.36 14 0 60 0
29JUN26 80.00 P 0.00 0.00 0.00 8.23 +1.42 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.62 +1.46 14 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.06 +1.46 13 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.62 +1.55 20 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.09 +1.56 21 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.57 +1.57 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 23.05 +1.56 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 25.54 +1.56 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.03 +1.57 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 +0.01 13 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 +0.03 13 0 41 0
29SEP26 62.50 P 0.26 0.26 0.26 0.18 +0.10 13 2 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.44 +0.21 13 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.94 +0.39 13 0 84 0
29SEP26 70.00 P 1.78 1.78 1.78 1.75 +0.61 13 5 26 -5
29SEP26 72.50 P 2.63 2.87 2.63 2.86 +0.78 13 10 30 +10
29SEP26 75.00 P 0.00 0.00 0.00 4.40 +0.96 13 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 6.26 +1.23 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 8.38 +1.35 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 10.69 +1.42 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 13.09 +1.45 13 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.62 +1.54 16 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.09 +1.56 17 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.57 +1.57 19 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.05 +1.56 20 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.54 +1.56 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.03 +1.57 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 16 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 0.02 +0.01 13 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 +0.02 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.11 +0.06 12 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.27 +0.13 12 0 11 0
30DEC26 65.00 P 0.00 0.00 0.00 0.59 +0.25 12 0 43 0
30DEC26 67.50 P 1.34 1.34 1.34 1.13 +0.41 12 4 72 +4
30DEC26 70.00 P 1.95 2.18 1.95 1.96 +0.61 12 25 65 +25
30DEC26 72.50 P 0.00 0.00 0.00 3.06 +0.75 12 0 127 0
30DEC26 75.00 P 0.00 0.00 0.00 4.54 +0.90 12 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 6.36 +1.19 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.43 +1.31 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.70 +1.39 12 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.09 +1.43 12 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.62 +1.53 15 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.09 +1.56 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.57 +1.50 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.05 +1.49 18 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.54 +1.53 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.03 +1.50 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 0.00 11 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 -0.01 11 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.11 -0.01 11 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.27 0.00 11 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 0.59 +0.04 11 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.13 +0.11 11 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.96 +0.23 11 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 3.06 +0.35 11 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.54 +0.52 11 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.36 +0.88 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.43 +1.09 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.70 +1.26 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.09 +1.36 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.91 +1.40 17 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.27 +1.41 17 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.65 +1.42 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.05 +1.45 17 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.54 +1.51 19 0 0 0
TOTAL PUT 786 9,560 +14
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$ 47.20
30MAR26 31.00 C 0.00 0.00 0.00 16.22 -1.73 109 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.22 -1.74 100 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.22 -1.73 92 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.22 -1.74 83 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.22 -1.73 75 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.22 -1.73 67 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.22 -1.73 60 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.22 -1.75 52 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.22 -1.74 44 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.22 -1.65 35 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 6.22 -1.65 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.24 -1.63 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.27 -1.60 40 0 0 0
30MAR26 44.00 C 3.09 3.37 3.09 3.37 -1.61 42 66 66 +60
30MAR26 45.00 C 2.28 2.36 2.28 2.49 -1.43 39 60 79 +4
30MAR26 46.00 C 2.11 2.11 1.56 1.78 -1.23 41 90 544 0
30MAR26 47.00 C 1.41 1.41 0.96 1.16 -1.08 40 323 621 +261
30MAR26 48.00 C 0.83 0.84 0.62 0.69 -0.82 39 114 1,807 -45
30MAR26 49.00 C 0.50 0.50 0.46 0.39 -0.56 39 6 1,935 +1
30MAR26 50.00 C 0.27 0.29 0.17 0.20 -0.35 39 1,122 3,282 -388
30MAR26 52.50 C 0.05 0.05 0.04 0.03 -0.06 40 24 3,748 -24
30MAR26 55.00 C 0.02 0.02 0.02 0.01 0.00 46 40 3,191 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3,889 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 980 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 97 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 106 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 114 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.23 -1.80 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.26 -1.79 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.36 -1.72 33 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.41 -1.57 32 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.48 -1.53 32 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.60 -1.46 32 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.77 -1.36 32 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 3.99 -1.26 32 0 0 0
29APR26 45.00 C 3.16 3.16 3.11 3.32 -1.11 33 60 30 +30
29APR26 46.00 C 3.02 3.07 2.52 2.75 -0.91 34 395 260 +79
29APR26 47.00 C 2.21 2.21 1.97 2.19 -0.87 33 135 465 +105
29APR26 48.00 C 1.89 1.89 1.47 1.70 -0.72 33 437 1,061 +198
29APR26 49.00 C 1.22 1.22 1.07 1.27 -0.61 32 283 1,062 +277
29APR26 50.00 C 1.05 1.08 0.81 0.93 -0.49 32 419 1,365 +47
29APR26 52.50 C 0.47 0.47 0.37 0.42 -0.26 32 231 683 +154
29APR26 55.00 C 0.21 0.21 0.18 0.18 -0.10 32 148 427 +56
29APR26 57.50 C 0.11 0.11 0.10 0.07 -0.03 33 36 362 0
29APR26 60.00 C 0.06 0.06 0.06 0.03 -0.01 34 30 37 -19
29APR26 62.50 C 0.04 0.04 0.04 0.01 0.00 34 3 104 -3
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.43 -1.76 27 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.50 -1.72 28 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.64 -1.62 30 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.77 -1.45 30 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.95 -1.37 30 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.17 -1.29 30 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.45 -1.19 30 0 30 0
28MAY26 45.00 C 3.65 3.65 3.65 3.79 -1.09 30 30 60 +26
28MAY26 46.00 C 3.47 3.47 3.18 3.19 -0.98 30 257 35 -51
28MAY26 47.00 C 2.97 2.97 2.58 2.67 -0.91 30 120 426 -29
28MAY26 48.00 C 2.44 2.44 2.08 2.26 -0.72 31 179 846 +63
28MAY26 49.00 C 1.97 1.97 1.75 1.77 -0.69 30 330 1,125 +116
28MAY26 50.00 C 1.63 1.63 1.40 1.49 -0.52 31 153 1,380 +53
28MAY26 52.50 C 0.92 0.92 0.85 0.82 -0.36 30 35 400 +30
28MAY26 55.00 C 0.54 0.54 0.54 0.44 -0.19 31 2 231 -2
28MAY26 57.50 C 0.00 0.00 0.00 0.22 -0.10 31 0 5,018 0
28MAY26 60.00 C 0.00 0.00 0.00 0.10 -0.05 30 0 233 0
28MAY26 62.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 166 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.48 -1.77 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.55 -1.73 27 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.63 -1.71 28 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 8.74 -1.66 28 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.91 -1.57 29 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 7.08 -1.40 29 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 6.29 -1.33 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.55 -1.26 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.87 -1.17 29 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 4.23 -1.09 29 0 82 0
29JUN26 46.00 C 3.94 3.94 3.66 3.67 -0.98 29 150 403 +76
29JUN26 47.00 C 3.21 3.21 3.21 3.14 -0.87 29 30 404 0
29JUN26 48.00 C 2.68 2.68 2.68 2.67 -0.77 29 30 471 +30
29JUN26 49.00 C 2.28 2.28 2.16 2.32 -0.62 30 610 1,004 +530
29JUN26 50.00 C 2.04 2.04 1.80 1.94 -0.55 30 641 2,401 -426
29JUN26 52.50 C 1.25 1.25 1.22 1.20 -0.41 29 180 4,310 +86
29JUN26 55.00 C 0.00 0.00 0.00 0.72 -0.30 29 0 8,846 0
29JUN26 57.50 C 0.52 0.52 0.52 0.42 -0.18 29 3 597 +3
29JUN26 60.00 C 0.34 0.34 0.34 0.23 -0.11 29 2 376 -2
29JUN26 62.50 C 0.23 0.23 0.23 0.13 -0.06 29 11 397 +11
29JUN26 65.00 C 0.16 0.16 0.16 0.07 -0.03 29 30 232 -24
29JUN26 67.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 11.62 -1.74 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.72 -1.69 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.84 -1.65 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.00 -1.56 28 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 8.20 -1.39 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.43 -1.30 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.72 -1.22 28 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.05 -1.14 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.41 -1.07 28 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.84 -0.98 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.30 -0.90 28 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 3.85 -0.80 29 0 337 0
29SEP26 48.00 C 3.50 3.50 3.50 3.42 -0.77 29 33 218 -17
29SEP26 49.00 C 3.07 3.10 3.04 3.04 -0.68 29 123 537 +60
29SEP26 50.00 C 2.74 2.74 2.74 2.67 -0.63 29 40 654 +40
29SEP26 52.50 C 2.03 2.03 2.03 1.92 -0.48 29 3 1,197 0
29SEP26 55.00 C 0.00 0.00 0.00 1.35 -0.35 29 0 231 0
29SEP26 57.50 C 1.05 1.05 1.05 0.94 -0.24 29 30 323 0
29SEP26 60.00 C 0.76 0.76 0.76 0.64 -0.17 29 30 417 0
29SEP26 62.50 C 0.00 0.00 0.00 0.43 -0.11 29 0 145 0
29SEP26 65.00 C 0.43 0.43 0.43 0.28 -0.08 28 2 131 0
29SEP26 67.50 C 0.37 0.37 0.37 0.19 -0.05 29 2 89 -2
29SEP26 70.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.97 -1.61 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.06 -1.65 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.47 -1.40 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.74 -1.32 28 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.06 -1.12 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.40 -1.06 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.80 -0.98 28 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 6.21 -0.93 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.70 -0.84 28 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 5.18 -0.79 28 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 4.73 -0.72 28 0 1,180 0
30DEC26 48.00 C 0.00 0.00 0.00 4.43 -0.60 29 0 960 0
30DEC26 49.00 C 0.00 0.00 0.00 3.87 -0.71 28 0 62 0
30DEC26 50.00 C 0.00 0.00 0.00 3.45 -0.71 28 0 527 0
30DEC26 52.50 C 2.72 2.72 2.72 2.69 -0.56 28 30 462 -30
30DEC26 55.00 C 2.11 2.11 2.10 2.09 -0.40 28 120 315 +60
30DEC26 57.50 C 1.62 1.62 1.62 1.62 -0.27 29 30 157 +12
30DEC26 60.00 C 1.37 1.37 1.26 1.23 -0.19 29 35 224 +26
30DEC26 62.50 C 1.05 1.05 1.04 0.92 -0.14 29 8 153 -8
30DEC26 65.00 C 0.00 0.00 0.00 0.69 -0.09 29 0 84 0
30DEC26 67.50 C 0.00 0.00 0.00 0.49 -0.08 28 0 35 0
30DEC26 70.00 C 0.50 0.50 0.50 0.37 -0.03 29 2 1 -2
30DEC26 72.50 C 0.00 0.00 0.00 0.27 -0.03 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.20 -0.02 29 0 102 0
30MAR27 39.00 C 0.00 0.00 0.00 9.61 -1.52 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.25 -1.11 28 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.59 -1.03 28 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.99 -1.11 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.40 -1.05 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.84 -1.03 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.34 -0.94 28 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.83 -0.92 28 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 5.39 -0.85 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.81 -0.76 27 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 4.43 -0.72 27 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 4.07 -0.66 27 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 3.25 -0.58 27 0 21 0
30MAR27 55.00 C 0.00 0.00 0.00 2.58 -0.49 27 0 102 0
30MAR27 57.50 C 1.99 1.99 1.99 2.07 -0.37 27 2 62 +2
30MAR27 60.00 C 1.71 1.71 1.59 1.66 -0.30 27 5 135 +1
30MAR27 62.50 C 1.38 1.38 1.38 1.31 -0.29 28 5 39 +5
30MAR27 65.00 C 1.10 1.10 1.10 1.00 -0.26 27 6 18 +6
30MAR27 67.50 C 0.00 0.00 0.00 0.79 -0.19 28 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.61 -0.14 28 0 508 0
30MAR27 72.50 C 0.00 0.00 0.00 0.46 -0.11 28 0 0 0
TOTAL CALL 7,321 68,767 +1,436
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 118 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 102 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.02 +0.01 41 0 1,486 0
30MAR26 43.00 P 0.04 0.04 0.04 0.05 +0.04 40 20 3,519 -20
30MAR26 44.00 P 0.13 0.17 0.13 0.13 +0.11 40 10 1,032 -10
30MAR26 45.00 P 0.17 0.39 0.17 0.28 +0.23 40 125 1,625 -114
30MAR26 46.00 P 0.47 0.66 0.47 0.55 +0.41 40 101 3,376 +6
30MAR26 47.00 P 0.60 1.08 0.60 0.94 +0.63 40 385 2,024 -111
30MAR26 48.00 P 1.17 1.70 1.17 1.51 +0.92 40 1,064 1,869 -664
30MAR26 49.00 P 1.82 2.26 1.82 2.17 +1.15 39 178 1,329 -58
30MAR26 50.00 P 2.74 3.11 2.74 2.99 +1.36 39 823 3,977 0
30MAR26 52.50 P 5.35 5.35 5.35 5.35 +1.63 46 3,106 3,729 -2,291
30MAR26 55.00 P 0.00 0.00 0.00 7.80 +1.64 0 0 163 -24
30MAR26 57.50 P 0.00 0.00 0.00 10.34 +1.68 74 0 179 0
30MAR26 60.00 P 0.00 0.00 0.00 12.86 +1.70 91 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 15.33 +1.67 96 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.84 +1.68 110 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.36 +1.70 127 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.85 +1.69 135 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.36 +1.70 148 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.83 +1.67 146 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.32 +1.66 150 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 32.86 +1.70 176 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 155 0
29APR26 39.00 P 0.15 0.15 0.15 0.06 +0.04 33 30 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.11 +0.08 33 0 57 0
29APR26 41.00 P 0.24 0.26 0.24 0.18 +0.12 32 50 105 -46
29APR26 42.00 P 0.36 0.36 0.36 0.30 +0.20 32 30 367 -30
29APR26 43.00 P 0.41 0.41 0.41 0.47 +0.29 33 40 557 0
29APR26 44.00 P 0.83 0.83 0.82 0.70 +0.40 33 32 1,518 0
29APR26 45.00 P 0.83 1.11 0.83 0.99 +0.51 32 66 1,451 +15
29APR26 46.00 P 1.13 1.49 1.13 1.33 +0.61 32 282 1,093 +23
29APR26 47.00 P 1.50 1.94 1.50 1.75 +0.72 31 1,002 3,976 +176
29APR26 48.00 P 1.95 2.50 1.95 2.27 +0.88 31 217 6,884 -133
29APR26 49.00 P 2.59 3.05 2.59 2.87 +1.02 31 130 1,052 +40
29APR26 50.00 P 0.00 0.00 0.00 3.57 +1.13 31 5 1,214 +5
29APR26 52.50 P 5.25 5.25 5.25 5.63 +1.43 32 30 686 0
29APR26 55.00 P 0.00 0.00 0.00 7.89 +1.56 32 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 10.46 +1.78 43 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.95 +1.79 49 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.46 +1.80 56 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.95 +1.79 62 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.45 +1.79 67 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.95 +1.79 72 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.46 +1.80 78 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.95 +1.79 82 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.11 +0.07 31 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.17 +0.10 30 0 68 0
28MAY26 40.00 P 0.00 0.00 0.00 0.27 +0.16 31 10 51 0
28MAY26 41.00 P 0.38 0.38 0.38 0.40 +0.22 31 30 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.57 +0.29 30 0 577 0
28MAY26 43.00 P 0.00 0.00 0.00 0.80 +0.38 31 0 726 0
28MAY26 44.00 P 0.00 0.00 0.00 1.09 +0.48 31 0 644 0
28MAY26 45.00 P 1.21 1.53 1.21 1.43 +0.58 31 108 820 -66
28MAY26 46.00 P 1.81 1.89 1.80 1.76 +0.61 30 119 682 +47
28MAY26 47.00 P 2.16 2.31 2.16 2.25 +0.78 30 31 595 -28
28MAY26 48.00 P 2.65 2.65 2.65 2.77 +0.87 30 3,130 6,290 +3,100
28MAY26 49.00 P 3.00 3.29 3.00 3.36 +1.00 30 109 3,711 -19
28MAY26 50.00 P 0.00 0.00 0.00 4.05 +1.13 30 0 689 0
28MAY26 52.50 P 0.00 0.00 0.00 5.92 +1.33 30 0 618 0
28MAY26 55.00 P 0.00 0.00 0.00 8.05 +1.47 30 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.52 +1.72 35 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.95 +1.73 38 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.46 +1.80 44 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.95 +1.79 48 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.45 +1.79 53 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.95 +1.79 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.46 +1.80 61 0 0 0
29JUN26 36.00 P 0.20 0.20 0.20 0.09 +0.05 29 4 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.14 +0.07 29 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.21 +0.10 29 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.31 +0.14 29 0 187 0
29JUN26 40.00 P 0.59 0.59 0.59 0.45 +0.20 29 19 1,310 0
29JUN26 41.00 P 0.00 0.00 0.00 0.62 +0.26 29 0 641 0
29JUN26 42.00 P 0.00 0.00 0.00 0.83 +0.33 29 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 1.09 +0.40 29 0 8,486 0
29JUN26 44.00 P 1.48 1.48 1.48 1.42 +0.50 30 30 864 -18
29JUN26 45.00 P 1.83 1.83 1.83 1.79 +0.59 30 30 7,874 -30
29JUN26 46.00 P 2.16 2.24 2.16 2.19 +0.66 29 66 1,899 +33
29JUN26 47.00 P 2.68 2.68 2.68 2.71 +0.82 30 1 811 -1
29JUN26 48.00 P 0.00 0.00 0.00 3.16 +0.83 29 0 1,908 0
29JUN26 49.00 P 0.00 0.00 0.00 3.82 +0.99 30 500 3,282 0
29JUN26 50.00 P 4.05 4.20 4.05 4.38 +1.00 29 45 3,433 0
29JUN26 52.50 P 0.00 0.00 0.00 6.19 +1.23 29 0 1,268 0
29JUN26 55.00 P 0.00 0.00 0.00 8.23 +1.38 29 0 297 0
29JUN26 57.50 P 0.00 0.00 0.00 10.66 +1.68 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.00 +1.73 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.46 +1.79 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.95 +1.79 41 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 20.45 +1.79 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.95 +1.79 48 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.46 +1.80 52 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.95 +1.79 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.44 +1.78 58 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.94 +1.78 60 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.43 +0.18 29 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.56 +0.21 28 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.73 +0.25 28 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.92 +0.32 28 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 1.19 +0.40 29 0 360 0
29SEP26 41.00 P 0.00 0.00 0.00 1.41 +0.42 28 0 499 0
29SEP26 42.00 P 0.00 0.00 0.00 1.71 +0.49 28 0 518 0
29SEP26 43.00 P 2.02 2.02 2.02 2.07 +0.58 28 1 1,147 +1
29SEP26 44.00 P 2.40 2.40 2.40 2.47 +0.67 28 1 451 +1
29SEP26 45.00 P 2.88 2.88 2.88 2.91 +0.73 28 5 526 -5
29SEP26 46.00 P 3.20 3.25 3.20 3.40 +0.83 28 60 3,385 0
29SEP26 47.00 P 3.77 3.89 3.77 3.94 +0.92 28 90 959 -30
29SEP26 48.00 P 0.00 0.00 0.00 4.52 +1.01 28 0 1,355 0
29SEP26 49.00 P 0.00 0.00 0.00 5.18 +1.13 28 0 382 0
29SEP26 50.00 P 5.50 5.50 5.50 5.82 +1.18 28 5 755 0
29SEP26 52.50 P 0.00 0.00 0.00 7.59 +1.22 28 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 9.72 +1.52 30 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.85 +1.70 31 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.97 +1.65 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.27 +1.71 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.65 +1.76 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.05 +1.69 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.47 +1.71 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.92 +1.84 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.38 +1.85 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.96 +0.33 28 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 1.17 +0.38 28 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.43 +0.44 28 0 105 0
30DEC26 40.00 P 1.21 1.21 1.21 1.66 +0.45 28 20 293 -16
30DEC26 41.00 P 1.86 1.86 1.86 1.97 +0.53 28 30 139 0
30DEC26 42.00 P 2.22 2.22 2.22 2.31 +0.60 28 30 309 0
30DEC26 43.00 P 2.52 2.52 2.52 2.70 +0.68 28 5 343 +5
30DEC26 44.00 P 2.86 2.86 2.85 3.10 +0.73 28 66 242 +33
30DEC26 45.00 P 0.00 0.00 0.00 3.56 +0.80 28 0 196 0
30DEC26 46.00 P 0.00 0.00 0.00 4.03 +0.85 28 0 430 0
30DEC26 47.00 P 0.00 0.00 0.00 4.56 +0.92 27 0 1,489 0
30DEC26 48.00 P 5.10 5.10 5.10 5.12 +0.97 27 5 1,607 +5
30DEC26 49.00 P 0.00 0.00 0.00 5.72 +1.02 27 0 240 0
30DEC26 50.00 P 0.00 0.00 0.00 6.50 +1.22 28 0 156 0
30DEC26 52.50 P 0.00 0.00 0.00 8.24 +1.35 29 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 10.16 +1.50 29 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 12.21 +1.51 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.36 +1.68 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.48 +1.63 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.79 +1.69 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.15 +1.74 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.54 +1.77 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.96 +1.79 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.41 +1.82 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.73 +0.38 27 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 2.12 +0.47 28 0 88 0
30MAR27 41.00 P 0.00 0.00 0.00 2.45 +0.50 28 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 2.85 +0.57 28 0 50 0
30MAR27 43.00 P 0.00 0.00 0.00 3.26 +0.63 28 0 90 0
30MAR27 44.00 P 3.64 3.64 3.64 3.70 +0.66 28 30 225 +30
30MAR27 45.00 P 4.00 4.00 4.00 4.20 +0.75 28 1 7 +1
30MAR27 46.00 P 0.00 0.00 0.00 4.70 +0.78 28 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 5.26 +0.85 28 0 165 0
30MAR27 48.00 P 0.00 0.00 0.00 5.84 +0.91 28 0 32 0
30MAR27 49.00 P 0.00 0.00 0.00 6.43 +0.93 29 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 7.09 +1.01 29 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 8.81 +1.12 29 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.69 +1.24 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.71 +1.38 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.86 +1.53 31 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.05 +1.63 31 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.27 +1.70 32 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.40 +1.61 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.72 +1.67 30 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.09 +1.72 30 0 0 0
TOTAL PUT 12,307 113,824 -193
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$ 30.50
27MAR26 18.00 C 0.00 0.00 0.00 12.57 +0.18 261 0 0 0
27MAR26 18.50 C 0.00 0.00 0.00 12.07 +0.18 249 0 0 0
27MAR26 19.00 C 0.00 0.00 0.00 11.64 +0.25 271 0 0 0
27MAR26 19.50 C 0.00 0.00 0.00 11.07 +0.18 225 0 0 0
27MAR26 20.00 C 0.00 0.00 0.00 10.57 +0.18 214 0 0 0
27MAR26 21.00 C 0.00 0.00 0.00 9.57 +0.18 192 0 0 0
27MAR26 22.00 C 0.00 0.00 0.00 8.57 +0.18 172 0 0 0
27MAR26 23.00 C 0.00 0.00 0.00 7.57 +0.18 151 0 0 0
27MAR26 24.00 C 0.00 0.00 0.00 6.57 +0.18 132 0 0 0
27MAR26 25.00 C 0.00 0.00 0.00 5.51 +0.12 72 0 0 0
27MAR26 26.00 C 0.00 0.00 0.00 4.52 +0.12 71 0 0 0
27MAR26 27.00 C 3.42 3.42 3.42 3.55 +0.12 70 20 21 +20
27MAR26 28.00 C 0.00 0.00 0.00 2.71 +0.25 81 0 68 0
27MAR26 29.00 C 0.00 0.00 0.00 1.87 +0.21 74 0 395 0
27MAR26 30.00 C 1.08 1.48 0.77 1.12 +0.09 66 1,053 1,085 +391
27MAR26 31.00 C 0.64 0.89 0.47 0.67 +0.09 69 2,101 1,793 +1,206
27MAR26 32.00 C 0.35 0.55 0.26 0.35 +0.04 69 498 767 +207
27MAR26 33.00 C 0.22 0.28 0.19 0.16 +0.02 68 30 362 +27
27MAR26 34.00 C 0.13 0.13 0.09 0.07 +0.01 69 25 324 +2
27MAR26 35.00 C 0.00 0.00 0.00 0.03 0.00 70 0 75 0
27MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 20.82 +0.18 398 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 20.57 +0.18 389 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 20.07 +0.18 373 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 19.58 +0.19 366 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 19.14 +0.25 388 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 18.55 +0.16 311 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 18.08 +0.19 323 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 17.58 +0.19 309 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 17.07 +0.18 290 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 16.57 +0.18 278 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 16.05 +0.16 251 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 15.57 +0.18 255 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 15.05 +0.16 230 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.55 +0.16 220 0 35 0
30MAR26 16.50 C 0.00 0.00 0.00 14.07 +0.18 224 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 13.57 +0.18 214 0 280 0
30MAR26 17.50 C 0.00 0.00 0.00 13.06 +0.17 199 0 200 0
30MAR26 18.00 C 0.00 0.00 0.00 12.57 +0.18 195 0 60 0
30MAR26 18.50 C 0.00 0.00 0.00 12.07 +0.18 186 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.64 +0.25 204 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.07 +0.18 168 0 4 0
30MAR26 20.00 C 0.00 0.00 0.00 10.67 +0.28 193 0 460 0
30MAR26 21.00 C 9.41 9.41 9.41 9.57 +0.18 144 3 264 0
30MAR26 22.00 C 0.00 0.00 0.00 8.57 +0.17 128 0 992 -268
30MAR26 23.00 C 7.10 7.30 7.00 7.57 +0.17 113 200 2,308 -200
30MAR26 24.00 C 6.39 6.55 5.96 6.57 +0.17 98 40 2,222 -40
30MAR26 25.00 C 5.36 5.36 5.28 5.52 +0.12 61 30 595 -3,423
30MAR26 26.00 C 4.80 4.80 4.00 4.67 +0.25 88 37 2,673 -21
30MAR26 27.00 C 3.41 3.41 3.20 3.68 +0.22 73 105 2,060 -65
30MAR26 28.00 C 2.72 2.72 2.30 2.72 +0.22 61 359 8,171 -221
30MAR26 29.00 C 1.65 2.01 1.62 1.93 +0.20 60 388 3,263 +213
30MAR26 30.00 C 1.20 1.50 0.85 1.24 +0.13 57 1,032 4,382 -462
30MAR26 31.00 C 0.76 0.90 0.54 0.74 +0.08 56 1,675 2,766 +197
30MAR26 32.00 C 0.45 0.52 0.33 0.42 +0.04 57 735 1,471 +492
30MAR26 33.00 C 0.28 0.33 0.18 0.21 +0.02 56 1,379 1,878 +527
30MAR26 34.00 C 0.11 0.16 0.11 0.10 +0.01 57 254 2,831 +152
30MAR26 35.00 C 0.10 0.11 0.08 0.05 +0.01 58 298 637 -228
30MAR26 36.00 C 0.07 0.07 0.07 0.02 0.00 58 30 779 +22
30MAR26 37.00 C 0.04 0.05 0.04 0.01 0.00 60 165 269 -35
30MAR26 38.00 C 0.04 0.04 0.04 0.01 0.00 67 100 193 -100
30MAR26 39.00 C 0.02 0.04 0.02 0.01 0.00 74 205 434 -65
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 511 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 332 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 93 0 360 0
02APR26 19.00 C 0.00 0.00 0.00 11.64 - 169 0 0 -
02APR26 19.50 C 0.00 0.00 0.00 11.07 - 139 0 0 -
02APR26 20.00 C 0.00 0.00 0.00 10.67 - 160 0 0 -
02APR26 21.00 C 0.00 0.00 0.00 9.57 - 119 0 0 -
02APR26 22.00 C 0.00 0.00 0.00 8.57 - 105 0 0 -
02APR26 23.00 C 0.00 0.00 0.00 7.57 - 93 0 0 -
02APR26 24.00 C 0.00 0.00 0.00 6.57 - 81 0 0 -
02APR26 25.00 C 0.00 0.00 0.00 5.53 - 54 0 0 -
02APR26 26.00 C 0.00 0.00 0.00 4.67 - 73 0 0 -
02APR26 27.00 C 0.00 0.00 0.00 3.68 - 61 0 0 -
02APR26 28.00 C 0.00 0.00 0.00 2.79 - 57 0 0 -
02APR26 29.00 C 0.00 0.00 0.00 2.04 - 57 0 0 -
02APR26 30.00 C 1.42 1.42 1.05 1.41 - 56 244 237 -
02APR26 31.00 C 0.91 0.95 0.75 0.92 - 56 395 248 -
02APR26 32.00 C 0.44 0.44 0.44 0.58 - 56 50 50 -
02APR26 33.00 C 0.28 0.29 0.28 0.35 - 57 64 64 -
02APR26 34.00 C 0.23 0.23 0.23 0.19 - 56 1 1 -
02APR26 35.00 C 0.13 0.13 0.13 0.10 - 56 28 28 -
02APR26 36.00 C 0.00 0.00 0.00 0.05 - 56 0 0 -
02APR26 37.00 C 0.00 0.00 0.00 0.03 - 58 0 0 -
02APR26 38.00 C 0.00 0.00 0.00 0.02 - 61 4 4 -
02APR26 39.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
02APR26 40.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
02APR26 41.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
02APR26 42.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 16.07 +0.15 105 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 15.57 +0.15 100 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 15.06 +0.14 90 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 14.57 +0.14 91 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 14.07 +0.14 86 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 13.57 +0.14 82 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 13.07 +0.14 78 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 12.57 +0.14 73 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 12.07 +0.14 69 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 11.64 +0.21 83 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.07 +0.13 62 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.81 +0.37 94 0 343 -547
29APR26 21.00 C 0.00 0.00 0.00 9.57 +0.13 51 0 52 0
29APR26 22.00 C 0.00 0.00 0.00 8.57 +0.12 44 0 305 0
29APR26 23.00 C 7.17 7.17 7.15 7.57 +0.10 37 32 253 +14
29APR26 24.00 C 6.12 6.14 6.12 6.57 +0.06 31 151 882 +103
29APR26 25.00 C 0.00 0.00 0.00 5.79 +0.21 50 0 1,574 0
29APR26 26.00 C 4.13 4.89 4.13 4.76 +0.21 41 559 2,299 +46
29APR26 27.00 C 3.80 3.80 3.80 3.98 +0.23 43 1 5,663 0
29APR26 28.00 C 2.94 3.19 2.83 3.22 +0.19 43 24 3,285 +9
29APR26 29.00 C 2.26 2.54 2.12 2.56 +0.17 43 572 2,322 +170
29APR26 30.00 C 1.88 2.15 1.60 2.01 +0.17 44 1,013 2,068 +247
29APR26 31.00 C 1.51 1.66 1.23 1.55 +0.16 44 94 1,282 +48
29APR26 32.00 C 1.10 1.23 0.92 1.17 +0.15 45 386 2,373 +24
29APR26 33.00 C 0.85 0.91 0.70 0.91 +0.15 46 229 545 -111
29APR26 34.00 C 0.55 0.64 0.55 0.67 +0.12 46 63 648 0
29APR26 35.00 C 0.51 0.56 0.43 0.48 +0.10 46 277 1,749 +11
29APR26 36.00 C 0.41 0.41 0.34 0.34 +0.08 46 265 1,170 +208
29APR26 37.00 C 0.26 0.31 0.26 0.23 +0.06 46 291 425 +284
29APR26 38.00 C 0.25 0.28 0.24 0.16 +0.05 46 315 631 +303
29APR26 39.00 C 0.00 0.00 0.00 0.11 +0.04 46 0 72 0
29APR26 40.00 C 0.16 0.18 0.16 0.07 +0.02 46 30 347 -10
29APR26 41.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 676 0
29APR26 42.00 C 0.10 0.10 0.10 0.03 +0.01 46 20 1,133 +20
28MAY26 15.50 C 0.00 0.00 0.00 15.07 +0.11 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 14.57 +0.11 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 14.09 +0.13 59 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 13.57 +0.11 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 13.07 +0.10 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 12.57 +0.10 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 12.07 +0.10 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 11.64 +0.16 56 0 64 0
28MAY26 19.50 C 0.00 0.00 0.00 11.07 +0.09 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 10.81 +0.32 67 0 90 0
28MAY26 21.00 C 0.00 0.00 0.00 9.57 +0.06 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.57 +0.03 0 0 303 0
28MAY26 23.00 C 7.80 7.80 7.41 7.57 -0.03 0 151 353 +20
28MAY26 24.00 C 0.00 0.00 0.00 6.65 -0.04 30 0 401 0
28MAY26 25.00 C 0.00 0.00 0.00 5.97 +0.33 43 0 1,450 0
28MAY26 26.00 C 0.00 0.00 0.00 5.15 +0.30 43 0 798 0
28MAY26 27.00 C 0.00 0.00 0.00 4.40 +0.29 43 0 1,351 0
28MAY26 28.00 C 3.44 3.44 3.44 3.72 +0.28 43 2 3,318 0
28MAY26 29.00 C 2.83 3.01 2.52 3.01 +0.16 41 796 3,941 +519
28MAY26 30.00 C 2.20 2.48 2.06 2.48 +0.16 41 346 4,962 +234
28MAY26 31.00 C 2.11 2.11 1.65 2.03 +0.16 42 204 340 +74
28MAY26 32.00 C 1.70 1.70 1.37 1.64 +0.15 42 701 703 +429
28MAY26 33.00 C 1.20 1.35 1.07 1.33 +0.16 43 664 771 +347
28MAY26 34.00 C 0.91 1.01 0.85 1.07 +0.13 43 392 565 +74
28MAY26 35.00 C 0.74 0.88 0.69 0.86 +0.11 44 909 899 +591
28MAY26 36.00 C 0.57 0.62 0.55 0.67 +0.10 44 290 340 +81
28MAY26 37.00 C 0.47 0.51 0.45 0.51 +0.08 43 220 287 +43
28MAY26 38.00 C 0.49 0.49 0.37 0.39 +0.07 43 444 419 +292
28MAY26 39.00 C 0.35 0.36 0.31 0.30 +0.06 44 662 856 +467
28MAY26 40.00 C 0.30 0.30 0.27 0.22 +0.05 43 120 141 +120
28MAY26 41.00 C 0.00 0.00 0.00 0.17 +0.04 44 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.12 +0.03 43 0 555 0
29JUN26 11.50 C 0.00 0.00 0.00 19.14 +0.19 104 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 18.57 +0.12 67 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 18.08 +0.13 73 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 17.58 +0.12 68 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.07 +0.11 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.57 +0.11 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 16.07 +0.10 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.57 +0.10 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 15.07 +0.10 0 0 620 0
29JUN26 16.00 C 0.00 0.00 0.00 14.57 +0.10 0 0 4,808 -100
29JUN26 16.50 C 0.00 0.00 0.00 14.09 +0.11 0 0 8,801 0
29JUN26 17.00 C 13.65 13.65 13.10 13.57 +0.09 0 200 4,130 -200
29JUN26 17.50 C 0.00 0.00 0.00 13.07 +0.08 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.57 +0.08 0 0 50 0
29JUN26 18.50 C 0.00 0.00 0.00 12.07 +0.07 0 0 281 0
29JUN26 19.00 C 0.00 0.00 0.00 11.64 +0.14 47 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 11.07 +0.06 0 0 608 -371
29JUN26 20.00 C 10.54 10.54 10.54 10.81 +0.29 59 2 357 0
29JUN26 21.00 C 0.00 0.00 0.00 9.57 +0.02 0 0 769 0
29JUN26 22.00 C 0.00 0.00 0.00 8.58 -0.02 0 0 1,205 0
29JUN26 23.00 C 7.86 7.86 7.86 7.76 +0.09 39 3 947 0
29JUN26 24.00 C 6.75 6.75 6.75 6.76 +0.07 34 1 1,981 +1
29JUN26 25.00 C 0.00 0.00 0.00 5.99 +0.22 38 0 2,963 0
29JUN26 26.00 C 0.00 0.00 0.00 5.28 +0.12 41 0 5,963 0
29JUN26 27.00 C 4.30 4.30 4.30 4.55 +0.25 41 3 5,548 -3
29JUN26 28.00 C 3.66 3.70 3.50 3.77 +0.11 39 106 2,705 0
29JUN26 29.00 C 2.78 3.25 2.78 3.19 +0.11 39 126 1,730 +38
29JUN26 30.00 C 2.70 2.70 2.30 2.69 +0.12 40 2,386 3,588 +1,876
29JUN26 31.00 C 2.17 2.39 1.90 2.23 +0.11 40 247 410 +71
29JUN26 32.00 C 1.94 1.94 1.56 1.87 +0.12 40 194 958 0
29JUN26 33.00 C 1.73 1.73 1.30 1.57 +0.12 41 529 916 +154
29JUN26 34.00 C 1.12 1.26 1.05 1.30 +0.10 42 503 427 +305
29JUN26 35.00 C 1.05 1.05 0.86 1.05 +0.07 41 745 727 +642
29JUN26 36.00 C 1.00 1.00 0.74 0.85 +0.07 41 356 313 +172
29JUN26 37.00 C 0.63 0.65 0.63 0.67 +0.05 41 207 317 +197
29JUN26 38.00 C 0.62 0.62 0.55 0.54 +0.05 41 126 244 -108
29JUN26 39.00 C 0.51 0.51 0.43 0.42 +0.04 41 330 426 +240
29JUN26 40.00 C 0.49 0.49 0.39 0.33 +0.04 41 360 509 +133
29JUN26 41.00 C 0.41 0.41 0.41 0.26 +0.03 41 30 32 +30
29JUN26 42.00 C 0.00 0.00 0.00 0.20 +0.02 41 0 101 0
29SEP26 12.50 C 0.00 0.00 0.00 18.08 +0.13 61 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 17.58 +0.12 57 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 17.07 +0.11 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 16.57 +0.11 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 16.07 +0.10 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.57 +0.10 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 15.07 +0.10 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.57 +0.10 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.09 +0.11 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.57 +0.09 0 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 13.07 +0.08 0 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 12.57 +0.07 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.07 +0.06 0 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 11.64 +0.12 39 0 102 -381
29SEP26 19.50 C 0.00 0.00 0.00 11.07 +0.03 0 0 147 -10
29SEP26 20.00 C 0.00 0.00 0.00 10.81 +0.25 46 0 640 -101
29SEP26 21.00 C 9.76 9.76 9.76 9.57 -0.06 0 30 151 -30
29SEP26 22.00 C 0.00 0.00 0.00 8.65 -0.09 27 0 414 0
29SEP26 23.00 C 0.00 0.00 0.00 7.77 +0.10 31 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 6.99 +0.13 34 0 737 0
29SEP26 25.00 C 0.00 0.00 0.00 6.26 +0.14 35 0 532 0
29SEP26 26.00 C 0.00 0.00 0.00 5.77 +0.32 39 0 539 0
29SEP26 27.00 C 4.78 4.78 4.78 5.12 +0.29 39 1 1,220 0
29SEP26 28.00 C 0.00 0.00 0.00 4.53 +0.27 39 0 770 0
29SEP26 29.00 C 0.00 0.00 0.00 3.89 +0.14 38 0 1,177 0
29SEP26 30.00 C 3.10 3.10 3.10 3.42 +0.14 38 20 362 0
29SEP26 31.00 C 2.48 2.48 2.48 3.01 +0.14 38 18 342 0
29SEP26 32.00 C 2.10 2.36 2.10 2.63 +0.13 38 56 342 -56
29SEP26 33.00 C 1.81 1.81 1.79 2.29 +0.12 38 111 132 -81
29SEP26 34.00 C 1.64 1.79 1.54 2.00 +0.12 38 332 299 +264
29SEP26 35.00 C 1.42 1.55 1.35 1.73 +0.11 38 353 839 +343
29SEP26 36.00 C 1.27 1.27 1.17 1.50 +0.10 39 174 177 +117
29SEP26 37.00 C 1.18 1.18 1.07 1.30 +0.10 39 100 328 +30
29SEP26 38.00 C 0.97 0.97 0.97 1.12 +0.09 39 74 103 +74
29SEP26 39.00 C 0.87 0.87 0.86 0.96 +0.08 39 158 158 +83
29SEP26 40.00 C 0.93 0.93 0.80 0.86 +0.08 39 2 378 0
29SEP26 41.00 C 0.63 0.74 0.63 0.76 +0.08 40 120 124 +120
29SEP26 42.00 C 0.57 0.70 0.57 0.64 +0.06 40 76 144 +76
30DEC26 14.00 C 0.00 0.00 0.00 16.57 +0.11 0 0 55 0
30DEC26 14.50 C 0.00 0.00 0.00 16.07 +0.10 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 15.57 +0.10 0 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 15.07 +0.10 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.57 +0.09 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 14.09 +0.11 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.57 +0.08 0 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 13.07 +0.07 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.57 +0.06 0 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 12.07 +0.04 0 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 11.64 +0.09 33 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 11.07 -0.02 0 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 10.81 +0.18 38 0 89 0
30DEC26 21.00 C 0.00 0.00 0.00 9.57 -0.17 0 0 607 0
30DEC26 22.00 C 0.00 0.00 0.00 8.78 +0.04 30 0 926 0
30DEC26 23.00 C 0.00 0.00 0.00 7.94 +0.10 30 0 852 0
30DEC26 24.00 C 7.30 7.30 6.60 7.22 +0.09 32 170 1,041 -84
30DEC26 25.00 C 6.40 6.40 6.40 6.53 +0.08 33 1 1,737 -1
30DEC26 26.00 C 0.00 0.00 0.00 6.09 +0.28 35 0 2,315 0
30DEC26 27.00 C 4.65 4.65 4.65 5.49 +0.25 35 100 316 +4
30DEC26 28.00 C 0.00 0.00 0.00 4.77 +0.08 34 0 2,019 0
30DEC26 29.00 C 3.61 3.61 3.61 4.29 +0.08 34 30 1,350 0
30DEC26 30.00 C 3.22 3.43 3.20 3.82 +0.06 34 111 1,740 +79
30DEC26 31.00 C 3.00 3.00 2.80 3.42 +0.07 34 84 1,114 +82
30DEC26 32.00 C 0.00 0.00 0.00 3.03 +0.05 34 0 1,257 0
30DEC26 33.00 C 2.21 2.21 2.21 2.70 +0.05 35 4 51 +4
30DEC26 34.00 C 2.00 2.20 2.00 2.38 +0.05 35 34 177 +34
30DEC26 35.00 C 1.79 1.79 1.79 2.12 +0.05 35 30 149 +30
30DEC26 36.00 C 1.74 1.74 1.55 1.86 +0.05 35 52 154 -7
30DEC26 37.00 C 1.45 1.45 1.45 1.65 +0.04 35 10 220 -10
30DEC26 38.00 C 1.28 1.28 1.27 1.45 +0.04 35 154 123 +48
30DEC26 39.00 C 1.13 1.13 1.13 1.30 +0.06 35 30 30 +30
30DEC26 40.00 C 1.01 1.01 1.01 1.17 +0.06 36 30 89 +29
30DEC26 41.00 C 0.91 0.91 0.91 1.03 +0.02 36 30 30 +30
30DEC26 42.00 C 0.00 0.00 0.00 0.91 +0.02 36 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 14.09 +0.10 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.57 +0.06 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.07 +0.04 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.57 +0.02 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 12.07 -0.02 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.64 +0.01 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.07 -0.02 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.81 +0.06 33 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 9.72 -0.19 26 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 8.96 +0.11 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.24 +0.12 31 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 7.55 +0.12 31 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 6.92 +0.12 32 0 1,367 0
30MAR27 26.00 C 0.00 0.00 0.00 6.30 +0.12 32 0 6,320 0
30MAR27 27.00 C 0.00 0.00 0.00 5.75 +0.11 32 0 7,986 0
30MAR27 28.00 C 0.00 0.00 0.00 5.38 +0.27 34 0 5,981 0
30MAR27 29.00 C 4.04 4.04 4.04 4.74 +0.11 33 30 36 -30
30MAR27 30.00 C 3.64 3.80 3.64 4.28 +0.10 33 31 341 +1
30MAR27 31.00 C 3.45 3.45 3.45 3.88 +0.10 33 2 219 +2
30MAR27 32.00 C 2.95 2.95 2.95 3.49 +0.10 33 50 147 +30
30MAR27 33.00 C 0.00 0.00 0.00 3.16 +0.09 33 0 42 0
30MAR27 34.00 C 0.00 0.00 0.00 2.83 +0.09 33 0 53 0
30MAR27 35.00 C 2.32 2.32 2.32 2.55 +0.03 33 5 111 +5
30MAR27 36.00 C 2.00 2.00 2.00 2.29 +0.08 33 10 32 +10
30MAR27 37.00 C 1.82 1.82 1.82 2.04 +0.07 33 23 40 +23
30MAR27 38.00 C 1.65 1.65 1.64 1.85 +0.08 34 78 123 +53
30MAR27 39.00 C 0.00 0.00 0.00 1.69 +0.12 34 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 1.55 +0.11 34 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 1.40 +0.06 34 0 0 0
30MAR27 42.00 C 1.20 1.20 1.20 1.24 +0.06 34 2 37 0
TOTAL CALL 30,951 203,800 +6,325
27MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
27MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
27MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
27MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
27MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
27MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 56 0
27MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 261 0
27MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,540 0
27MAR26 27.00 P 0.10 0.10 0.07 0.04 -0.01 69 74 461 -24
27MAR26 28.00 P 0.13 0.23 0.10 0.12 -0.01 68 244 1,572 -96
27MAR26 29.00 P 0.32 0.47 0.28 0.31 -0.02 69 777 1,730 +16
27MAR26 30.00 P 0.67 0.93 0.58 0.62 -0.07 67 1,398 1,210 +1,026
27MAR26 31.00 P 1.24 1.38 1.00 1.14 -0.10 67 343 342 +340
27MAR26 32.00 P 1.73 1.73 1.73 1.80 -0.17 65 1 1 +1
27MAR26 33.00 P 0.00 0.00 0.00 2.68 -0.15 72 0 0 0
27MAR26 34.00 P 0.00 0.00 0.00 3.56 -0.10 68 0 0 0
27MAR26 35.00 P 0.00 0.00 0.00 4.52 -0.25 68 0 0 0
27MAR26 36.00 P 0.00 0.00 0.00 5.50 -0.29 0 0 0 0
27MAR26 37.00 P 0.00 0.00 0.00 6.50 -0.32 0 0 0 0
27MAR26 38.00 P 0.00 0.00 0.00 7.50 -0.35 0 0 0 0
27MAR26 39.00 P 0.00 0.00 0.00 8.50 -0.38 0 0 0 0
27MAR26 40.00 P 0.00 0.00 0.00 9.50 -0.41 0 0 0 0
27MAR26 41.00 P 0.00 0.00 0.00 10.50 -0.44 0 0 0 0
27MAR26 42.00 P 0.00 0.00 0.00 11.50 -0.40 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 316 0 144 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 309 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 296 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 284 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 272 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 260 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 250 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 239 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 229 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 219 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 210 0 92 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 201 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 192 0 1,359 0
30MAR26 16.00 P 0.01 0.01 0.01 0.01 0.00 184 10 1,817 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 176 0 1,429 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 168 0 1,635 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 160 0 2,724 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 153 0 2,481 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 145 0 2,142 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 138 0 2,289 0
30MAR26 19.50 P 0.01 0.01 0.01 0.01 0.00 131 30 2,424 +30
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 125 0 5,956 0
30MAR26 21.00 P 0.01 0.01 0.01 0.01 0.00 112 1 3,311 -1
30MAR26 22.00 P 0.02 0.02 0.02 0.01 0.00 99 40 3,182 0
30MAR26 23.00 P 0.02 0.02 0.02 0.01 0.00 87 4 2,565 0
30MAR26 24.00 P 0.03 0.03 0.03 0.01 0.00 75 10 3,236 0
30MAR26 25.00 P 0.03 0.05 0.03 0.01 0.00 63 6 2,917 -1
30MAR26 26.00 P 0.06 0.07 0.06 0.02 0.00 58 118 1,796 +30
30MAR26 27.00 P 0.14 0.14 0.09 0.06 0.00 57 308 2,970 +257
30MAR26 28.00 P 0.15 0.27 0.15 0.16 -0.01 56 472 3,673 +72
30MAR26 29.00 P 0.31 0.56 0.30 0.37 -0.02 57 469 1,779 -45
30MAR26 30.00 P 0.77 1.00 0.65 0.70 -0.07 56 557 1,964 +335
30MAR26 31.00 P 1.43 1.43 1.19 1.26 -0.06 58 243 518 +238
30MAR26 32.00 P 2.17 2.24 1.82 1.89 -0.14 56 551 663 +535
30MAR26 33.00 P 0.00 0.00 0.00 2.69 -0.18 56 743 748 +743
30MAR26 34.00 P 0.00 0.00 0.00 3.65 -0.04 65 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.53 -0.24 56 0 35 0
30MAR26 36.00 P 0.00 0.00 0.00 5.51 -0.28 57 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.52 -0.30 70 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.51 -0.34 73 0 240 0
30MAR26 39.00 P 0.00 0.00 0.00 8.50 -0.38 0 0 120 0
30MAR26 40.00 P 0.00 0.00 0.00 9.50 -0.41 0 0 230 0
30MAR26 41.00 P 0.00 0.00 0.00 10.50 -0.44 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.50 -0.40 0 0 0 0
02APR26 19.00 P 0.00 0.00 0.00 0.01 - 116 0 0 -
02APR26 19.50 P 0.00 0.00 0.00 0.01 - 110 0 0 -
02APR26 20.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
02APR26 21.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
02APR26 22.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
02APR26 23.00 P 0.02 0.02 0.02 0.01 - 72 128 128 -
02APR26 24.00 P 0.03 0.03 0.03 0.01 - 62 82 82 -
02APR26 25.00 P 0.06 0.06 0.06 0.02 - 59 86 86 -
02APR26 26.00 P 0.00 0.00 0.00 0.05 - 57 0 0 -
02APR26 27.00 P 0.00 0.00 0.00 0.13 - 57 0 0 -
02APR26 28.00 P 0.32 0.37 0.32 0.27 - 56 34 34 -
02APR26 29.00 P 0.00 0.00 0.00 0.52 - 56 0 0 -
02APR26 30.00 P 0.86 0.86 0.86 0.88 - 56 30 30 -
02APR26 31.00 P 1.79 1.80 1.64 1.41 - 56 182 182 -
02APR26 32.00 P 0.00 0.00 0.00 2.09 - 58 0 0 -
02APR26 33.00 P 0.00 0.00 0.00 2.88 - 60 0 0 -
02APR26 34.00 P 0.00 0.00 0.00 3.75 - 63 0 0 -
02APR26 35.00 P 0.00 0.00 0.00 4.58 - 56 0 0 -
02APR26 36.00 P 0.00 0.00 0.00 5.53 - 55 0 0 -
02APR26 37.00 P 0.00 0.00 0.00 6.60 - 76 0 0 -
02APR26 38.00 P 0.00 0.00 0.00 7.58 - 81 0 0 -
02APR26 39.00 P 0.00 0.00 0.00 8.56 - 84 0 0 -
02APR26 40.00 P 0.00 0.00 0.00 9.55 - 89 0 0 -
02APR26 41.00 P 0.00 0.00 0.00 10.54 - 92 0 0 -
02APR26 42.00 P 0.00 0.00 0.00 11.53 - 95 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 66 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 225 0
29APR26 18.00 P 0.01 0.01 0.01 0.01 0.00 66 2 333 -2
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 671 0
29APR26 19.50 P 0.01 0.01 0.01 0.01 0.00 57 2 1,405 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,147 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,093 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 0.00 47 0 3,785 0
29APR26 23.00 P 0.08 0.08 0.07 0.04 +0.01 46 40 2,372 -40
29APR26 24.00 P 0.12 0.12 0.11 0.09 +0.02 47 85 2,232 -50
29APR26 25.00 P 0.16 0.21 0.16 0.16 +0.03 46 53 1,295 +23
29APR26 26.00 P 0.35 0.35 0.27 0.29 +0.04 46 655 1,219 -224
29APR26 27.00 P 0.43 0.55 0.43 0.47 +0.04 46 692 1,187 -7
29APR26 28.00 P 0.68 0.87 0.65 0.73 +0.05 46 709 1,419 -112
29APR26 29.00 P 1.00 1.25 1.00 1.09 +0.05 46 1,024 1,953 +173
29APR26 30.00 P 1.59 1.75 1.51 1.53 +0.04 46 344 1,004 +188
29APR26 31.00 P 2.27 2.31 2.27 2.09 +0.06 47 270 1,275 +240
29APR26 32.00 P 2.61 2.96 2.61 2.71 +0.04 48 64 239 0
29APR26 33.00 P 3.70 3.70 3.70 3.42 +0.03 48 5 5 +5
29APR26 34.00 P 0.00 0.00 0.00 4.20 0.00 49 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.04 -0.02 51 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.93 -0.04 53 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 6.86 -0.06 55 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.82 -0.08 59 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.78 -0.12 61 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.74 -0.17 63 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 10.71 -0.23 66 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.68 -0.29 68 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 409 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 363 0
28MAY26 20.00 P 0.05 0.05 0.05 0.02 0.00 44 1 1,262 0
28MAY26 21.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 1,211 0
28MAY26 22.00 P 0.14 0.14 0.14 0.07 +0.01 43 2 2,193 +2
28MAY26 23.00 P 0.16 0.16 0.16 0.13 +0.02 43 6 3,203 0
28MAY26 24.00 P 0.26 0.27 0.22 0.23 +0.03 44 126 1,823 +120
28MAY26 25.00 P 0.41 0.41 0.36 0.36 +0.03 43 356 1,284 +350
28MAY26 26.00 P 0.58 0.61 0.55 0.53 +0.02 43 540 3,698 +25
28MAY26 27.00 P 0.90 0.90 0.74 0.77 +0.02 43 810 760 +56
28MAY26 28.00 P 1.25 1.25 1.03 1.10 +0.03 43 799 1,357 +129
28MAY26 29.00 P 1.65 1.65 1.49 1.50 +0.03 44 259 1,509 +249
28MAY26 30.00 P 2.11 2.14 1.98 1.99 +0.05 44 216 1,059 +50
28MAY26 31.00 P 2.77 2.77 2.59 2.54 +0.05 45 427 856 +283
28MAY26 32.00 P 3.44 3.45 3.06 3.15 +0.04 45 1,553 847 +798
28MAY26 33.00 P 0.00 0.00 0.00 3.82 +0.01 45 0 67 0
28MAY26 34.00 P 0.00 0.00 0.00 4.56 0.00 46 0 30 0
28MAY26 35.00 P 0.00 0.00 0.00 5.20 -0.16 43 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 6.20 -0.02 48 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.08 -0.04 49 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.99 -0.06 51 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.94 -0.06 53 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.90 -0.08 55 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.88 -0.09 58 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.84 -0.14 59 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 191 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 54 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 214 0
29JUN26 16.50 P 0.03 0.03 0.03 0.01 0.00 46 20 1,240 -20
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 40 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 41 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 41 0 2,216 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 1,700 0
29JUN26 20.00 P 0.10 0.10 0.09 0.06 0.00 41 8 1,732 +5
29JUN26 21.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 1,051 0
29JUN26 22.00 P 0.22 0.22 0.19 0.18 +0.01 41 46 668 -1
29JUN26 23.00 P 0.00 0.00 0.00 0.28 0.00 41 0 2,955 0
29JUN26 24.00 P 0.48 0.48 0.38 0.43 0.00 41 981 803 -242
29JUN26 25.00 P 0.66 0.71 0.61 0.62 -0.02 41 1,233 708 -428
29JUN26 26.00 P 1.00 1.00 0.90 0.87 -0.01 41 2,288 3,087 +1,538
29JUN26 27.00 P 1.20 1.36 1.20 1.20 -0.01 41 383 2,620 +286
29JUN26 28.00 P 1.56 1.79 1.56 1.59 +0.03 41 746 2,186 +411
29JUN26 29.00 P 2.01 2.26 2.01 2.05 -0.01 41 285 635 -26
29JUN26 30.00 P 2.78 2.78 2.67 2.59 -0.02 42 153 313 +30
29JUN26 31.00 P 2.97 3.42 2.97 3.16 -0.02 42 153 403 +17
29JUN26 32.00 P 3.97 4.02 3.82 3.82 -0.03 42 78 100 +70
29JUN26 33.00 P 4.30 4.30 4.30 4.53 -0.03 43 10 10 +10
29JUN26 34.00 P 0.00 0.00 0.00 5.27 -0.04 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.08 -0.03 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.91 -0.05 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.77 -0.06 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.67 -0.06 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.59 -0.07 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.52 -0.08 50 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.48 -0.09 52 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.43 -0.11 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 38 0 160 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 0.00 39 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 0.00 40 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 0.00 39 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 408 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 0.00 39 0 610 0
29SEP26 18.00 P 0.17 0.17 0.17 0.09 +0.01 39 20 2,766 -20
29SEP26 18.50 P 0.00 0.00 0.00 0.12 +0.01 39 0 705 0
29SEP26 19.00 P 0.23 0.23 0.23 0.15 +0.01 39 2 348 -2
29SEP26 19.50 P 0.00 0.00 0.00 0.19 +0.01 39 0 1,199 0
29SEP26 20.00 P 0.32 0.34 0.31 0.23 +0.01 39 17 838 -17
29SEP26 21.00 P 0.00 0.00 0.00 0.35 +0.02 40 0 1,100 0
29SEP26 22.00 P 0.00 0.00 0.00 0.50 +0.02 39 0 1,221 0
29SEP26 23.00 P 0.00 0.00 0.00 0.69 +0.02 39 0 766 0
29SEP26 24.00 P 1.03 1.03 1.03 0.93 +0.03 40 2 559 0
29SEP26 25.00 P 1.42 1.42 1.42 1.21 +0.04 40 75 3,749 0
29SEP26 26.00 P 1.73 1.80 1.73 1.55 +0.03 40 145 638 0
29SEP26 27.00 P 1.90 2.26 1.90 1.93 +0.03 40 267 764 +202
29SEP26 28.00 P 2.60 2.74 2.60 2.36 +0.03 40 236 772 +236
29SEP26 29.00 P 3.26 3.26 3.26 2.86 +0.03 40 30 995 +30
29SEP26 30.00 P 3.78 3.86 3.48 3.39 +0.03 40 1,007 1,554 +947
29SEP26 31.00 P 4.49 4.49 4.11 3.98 +0.03 41 101 508 +71
29SEP26 32.00 P 5.09 5.09 5.08 4.61 +0.02 41 60 387 +60
29SEP26 33.00 P 0.00 0.00 0.00 5.28 +0.01 41 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 5.99 0.00 41 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 6.74 0.00 42 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 7.53 -0.01 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.34 -0.01 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.18 -0.03 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.05 -0.03 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.93 -0.05 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.84 -0.05 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.76 -0.06 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 0.00 35 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 0.00 36 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 0.00 36 0 180 0
30DEC26 16.00 P 0.17 0.17 0.17 0.06 0.00 36 2 66 0
30DEC26 16.50 P 0.18 0.18 0.18 0.07 0.00 36 100 227 -100
30DEC26 17.00 P 0.00 0.00 0.00 0.09 0.00 36 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 0.00 36 0 209 0
30DEC26 18.00 P 0.27 0.27 0.24 0.15 0.00 36 145 493 -19
30DEC26 18.50 P 0.00 0.00 0.00 0.19 0.00 36 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 0.00 36 0 530 0
30DEC26 19.50 P 0.00 0.00 0.00 0.28 0.00 36 0 142 0
30DEC26 20.00 P 0.44 0.44 0.44 0.34 0.00 36 1 3,268 -1
30DEC26 21.00 P 0.58 0.58 0.58 0.48 -0.01 36 5 625 0
30DEC26 22.00 P 0.83 0.83 0.83 0.65 -0.01 36 1 801 0
30DEC26 23.00 P 1.05 1.05 0.98 0.86 -0.02 36 101 893 +100
30DEC26 24.00 P 0.00 0.00 0.00 1.13 -0.02 36 0 848 0
30DEC26 25.00 P 0.00 0.00 0.00 1.43 -0.03 36 0 1,772 0
30DEC26 26.00 P 2.06 2.08 2.00 1.78 -0.03 36 168 531 +128
30DEC26 27.00 P 2.46 2.47 2.46 2.19 -0.03 36 53 320 +53
30DEC26 28.00 P 3.10 3.10 3.10 2.62 -0.04 36 125 352 +125
30DEC26 29.00 P 0.00 0.00 0.00 3.13 -0.04 36 0 384 0
30DEC26 30.00 P 4.05 4.05 4.05 3.65 -0.05 36 30 204 +30
30DEC26 31.00 P 4.52 4.78 4.45 4.25 -0.05 37 146 222 +86
30DEC26 32.00 P 5.46 5.46 5.46 4.86 -0.06 37 30 30 +30
30DEC26 33.00 P 6.16 6.18 6.16 5.53 -0.06 37 90 120 +90
30DEC26 34.00 P 0.00 0.00 0.00 6.22 -0.07 37 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 6.97 -0.07 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.72 -0.08 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.53 -0.08 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.35 -0.08 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.20 -0.09 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.08 -0.08 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.96 -0.09 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.88 -0.09 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 0.00 34 0 140 0
30MAR27 17.00 P 0.00 0.00 0.00 0.15 0.00 34 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.19 +0.01 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.23 +0.01 34 0 120 0
30MAR27 18.50 P 0.40 0.40 0.40 0.28 +0.01 34 1 11 0
30MAR27 19.00 P 0.00 0.00 0.00 0.33 0.00 34 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 0.39 0.00 34 0 68 0
30MAR27 20.00 P 0.00 0.00 0.00 0.47 +0.01 34 0 177 0
30MAR27 21.00 P 0.73 0.73 0.73 0.63 +0.01 34 10 28 0
30MAR27 22.00 P 0.00 0.00 0.00 0.84 +0.01 34 0 64 0
30MAR27 23.00 P 1.28 1.28 1.28 1.08 0.00 34 1 78 +1
30MAR27 24.00 P 0.00 0.00 0.00 1.36 0.00 35 0 108 0
30MAR27 25.00 P 0.00 0.00 0.00 1.70 +0.01 35 1 1,308 -1
30MAR27 26.00 P 0.00 0.00 0.00 2.06 0.00 35 0 6,329 0
30MAR27 27.00 P 2.70 2.70 2.70 2.49 +0.01 35 5 8,031 -4
30MAR27 28.00 P 3.37 3.37 3.37 2.93 -0.01 35 50 3,119 0
30MAR27 29.00 P 3.91 3.91 3.91 3.45 0.00 35 50 73 0
30MAR27 30.00 P 0.00 0.00 0.00 3.97 -0.01 35 0 52 0
30MAR27 31.00 P 0.00 0.00 0.00 4.57 -0.01 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.17 -0.02 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.84 -0.02 36 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 6.52 -0.02 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.25 -0.03 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.00 -0.03 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.77 -0.05 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.59 -0.05 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.41 -0.05 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.27 -0.06 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.15 -0.05 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.03 -0.06 38 0 0 0
TOTAL PUT 25,442 200,977 +9,387
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.30
30MAR26 0.05 C 0.00 0.00 0.00 0.25 -0.01 0 0 5 0
30MAR26 0.10 C 0.00 0.00 0.00 0.20 -0.01 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.16 0.00 472 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.11 0.00 313 0 0 0
30MAR26 0.25 C 0.05 0.05 0.05 0.05 -0.01 0 10 190 -10
30MAR26 0.30 C 0.00 0.00 0.00 0.02 0.00 120 0 1,150 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 157 0 1,423 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 222 0 1,405 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 273 0 283 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 315 0 146 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 352 0 528 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 384 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 412 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 438 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 461 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 483 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 503 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 521 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 538 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 554 0 114 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 569 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 583 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 597 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.25 -0.01 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.20 -0.01 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.16 0.00 122 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.13 +0.01 135 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.11 +0.03 147 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.09 +0.04 147 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.07 +0.04 140 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.06 +0.04 144 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.05 +0.04 144 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.04 +0.03 141 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.03 +0.02 135 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.02 +0.01 125 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
TOTAL CALL 10 5,692 -10
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.001,130 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 698 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 472 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 314 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 186 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 +0.01 121 0 573 0
30MAR26 0.35 P 0.00 0.00 0.00 0.06 +0.01 158 0 1,458 0
30MAR26 0.40 P 0.00 0.00 0.00 0.11 +0.01 223 0 1,527 0
30MAR26 0.45 P 0.16 0.16 0.16 0.16 +0.01 274 3 1,393 -3
30MAR26 0.50 P 0.00 0.00 0.00 0.20 0.00 0 0 690 0
30MAR26 0.55 P 0.00 0.00 0.00 0.25 0.00 0 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.30 0.00 0 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.35 0.00 0 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.40 0.00 0 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.45 0.00 0 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.50 0.00 0 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.55 0.00 0 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.60 0.00 0 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 303 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 0.00 127 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.03 +0.02 138 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.05 +0.03 131 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.08 +0.04 133 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.12 +0.05 144 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.15 +0.04 132 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.19 +0.04 132 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.24 +0.04 146 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.28 +0.03 140 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.32 +0.02 131 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.37 +0.02 140 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.42 +0.02 148 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.46 +0.01 131 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.51 +0.01 138 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.56 +0.01 144 0 0 0
TOTAL PUT 3 8,112 -3
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$ 11.89
30MAR26 8.75 C 0.00 0.00 0.00 3.16 -0.48 113 0 2 0
30MAR26 9.00 C 0.00 0.00 0.00 2.89 -0.50 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 2.65 -0.49 81 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.41 -0.48 86 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.14 -0.50 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.90 -0.49 58 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 1.40 -0.49 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.92 -0.47 40 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 0.49 -0.44 37 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 0.19 -0.32 36 0 80 0
30MAR26 12.50 C 0.00 0.00 0.00 0.05 -0.16 35 0 426 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 -0.06 36 0 433 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 156 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 209 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 371 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 89 0 453 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 98 0 518 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 107 0 471 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 115 0 322 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 123 0 257 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 130 0 144 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 144 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 151 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 158 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 3.21 -0.43 61 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.94 -0.46 50 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.72 -0.43 54 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.43 -0.52 38 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.25 -0.41 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.95 -0.51 36 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.50 -0.44 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.12 -0.37 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.79 -0.33 37 0 0 0
29APR26 12.00 C 0.60 0.60 0.60 0.51 -0.26 36 50 80 0
29APR26 12.50 C 0.40 0.40 0.40 0.32 -0.18 36 55 418 0
29APR26 13.00 C 0.20 0.20 0.20 0.19 -0.11 36 2 173 +2
29APR26 13.50 C 0.12 0.14 0.12 0.11 -0.06 36 2 341 0
29APR26 14.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 282 0
29APR26 14.50 C 0.05 0.05 0.05 0.03 -0.02 36 7 290 0
29APR26 15.00 C 0.04 0.04 0.04 0.02 -0.01 38 7 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 165 0
29APR26 16.00 C 0.01 0.01 0.01 0.01 0.00 42 10 134 +10
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 52 0
28MAY26 9.00 C 0.00 0.00 0.00 2.97 -0.48 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.73 -0.48 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.49 -0.49 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.26 -0.47 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.03 -0.46 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.62 -0.41 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.27 -0.35 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.95 -0.33 35 0 0 0
28MAY26 12.00 C 0.71 0.71 0.65 0.69 -0.26 35 18 30 +15
28MAY26 12.50 C 0.46 0.46 0.46 0.49 -0.21 35 7 147 +7
28MAY26 13.00 C 0.00 0.00 0.00 0.35 -0.15 36 0 214 0
28MAY26 13.50 C 0.25 0.25 0.25 0.23 -0.11 35 1 141 +1
28MAY26 14.00 C 0.00 0.00 0.00 0.15 -0.08 35 0 76 0
28MAY26 14.50 C 0.12 0.12 0.12 0.10 -0.05 36 3 70 +1
28MAY26 15.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 202 0
28MAY26 15.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 3.24 -0.49 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.01 -0.48 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.78 -0.47 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.55 -0.46 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.33 -0.45 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.09 -0.44 34 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 1.70 -0.39 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.38 -0.32 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.07 -0.32 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.82 -0.26 35 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 0.60 -0.21 34 0 94 0
29JUN26 13.00 C 0.00 0.00 0.00 0.44 -0.16 34 0 75 0
29JUN26 13.50 C 0.32 0.32 0.32 0.31 -0.13 34 4 97 +4
29JUN26 14.00 C 0.00 0.00 0.00 0.22 -0.09 34 0 489 0
29JUN26 14.50 C 0.20 0.20 0.20 0.15 -0.07 34 48 120 +46
29JUN26 15.00 C 0.00 0.00 0.00 0.10 -0.05 34 0 171 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.03 34 0 41 0
29JUN26 16.00 C 0.11 0.11 0.11 0.05 -0.02 35 1 282 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 3.26 -0.48 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.03 -0.48 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.81 -0.46 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.60 -0.45 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.39 -0.44 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.20 -0.41 33 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 1.91 -0.34 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.60 -0.30 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.30 -0.30 35 200 205 +200
29SEP26 12.00 C 0.00 0.00 0.00 1.11 -0.22 36 200 266 +200
29SEP26 12.50 C 0.00 0.00 0.00 0.89 -0.18 35 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 0.73 -0.15 35 0 102 0
29SEP26 13.50 C 0.00 0.00 0.00 0.59 -0.13 35 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 0.48 -0.12 35 0 61 0
29SEP26 14.50 C 0.00 0.00 0.00 0.39 -0.10 35 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.32 -0.08 36 0 38 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 -0.07 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.21 -0.05 36 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.17 -0.03 36 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 6 0
29SEP26 19.00 C 0.10 0.10 0.10 0.05 -0.01 36 1 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 3.28 -0.48 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.06 -0.47 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.85 -0.45 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.65 -0.44 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.46 -0.42 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.28 -0.40 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.04 -0.27 33 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 1.75 -0.31 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.45 -0.33 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.24 -0.24 32 0 230 0
30DEC26 12.50 C 0.00 0.00 0.00 1.08 -0.19 33 0 108 0
30DEC26 13.00 C 0.90 0.90 0.90 0.91 -0.17 33 1 91 +1
30DEC26 13.50 C 0.00 0.00 0.00 0.75 -0.17 32 0 65 0
30DEC26 14.00 C 0.00 0.00 0.00 0.63 -0.15 32 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.55 -0.12 33 0 46 0
30DEC26 15.00 C 0.00 0.00 0.00 0.46 -0.12 33 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 -0.10 33 0 77 0
30DEC26 16.00 C 0.35 0.35 0.35 0.32 -0.08 33 15 32 +15
30DEC26 16.50 C 0.00 0.00 0.00 0.26 -0.07 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.22 -0.05 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 -0.06 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 -0.04 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 -0.04 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
30MAR27 9.00 C 3.08 3.08 3.08 3.10 -0.47 28 2 2 +2
30MAR27 9.25 C 0.00 0.00 0.00 2.93 -0.43 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.75 -0.40 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.59 -0.37 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.43 -0.35 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.14 -0.32 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.93 -0.25 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.69 -0.28 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.47 -0.20 32 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.24 -0.22 31 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 1.10 -0.17 32 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 0.93 -0.18 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.82 -0.16 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.72 -0.13 32 0 0 0
30MAR27 15.00 C 0.69 0.69 0.69 0.62 -0.13 33 6 8 +6
30MAR27 15.50 C 0.56 0.56 0.56 0.53 -0.12 32 1 1 +1
30MAR27 16.00 C 0.00 0.00 0.00 0.45 -0.11 32 0 1 0
30MAR27 16.50 C 0.43 0.43 0.43 0.39 -0.08 33 6 6 +6
30MAR27 17.00 C 0.00 0.00 0.00 0.33 -0.08 32 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.28 -0.07 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.24 -0.05 32 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.20 -0.05 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 -0.04 32 0 1 0
TOTAL CALL 647 15,483 +517
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 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 49 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 214 0
30MAR26 11.50 P 0.08 0.11 0.08 0.09 +0.07 36 27 199 -17
30MAR26 12.00 P 0.23 0.33 0.21 0.31 +0.21 38 326 614 +233
30MAR26 12.50 P 0.50 0.65 0.48 0.66 +0.36 36 43 485 -1
30MAR26 13.00 P 1.10 1.20 1.10 1.15 +0.50 51 14 965 -2
30MAR26 13.50 P 1.65 1.65 1.65 1.61 +0.48 0 1 339 -1
30MAR26 14.00 P 0.00 0.00 0.00 2.17 +0.55 87 0 94 -173
30MAR26 14.50 P 0.00 0.00 0.00 2.61 +0.49 0 0 72 0
30MAR26 15.00 P 0.00 0.00 0.00 3.11 +0.48 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.61 +0.48 0 0 0 -70
30MAR26 16.00 P 0.00 0.00 0.00 4.11 +0.48 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.61 +0.49 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.11 +0.49 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.64 +0.52 149 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.11 +0.49 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.61 +0.49 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.11 +0.49 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.64 +0.52 182 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.11 +0.47 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.75 P 0.03 0.03 0.03 0.02 +0.01 36 30 40 +30
29APR26 10.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 +0.06 36 0 50 0
29APR26 11.00 P 0.14 0.21 0.14 0.19 +0.11 36 7 72 +1
29APR26 11.50 P 0.27 0.37 0.27 0.36 +0.18 36 74 215 +70
29APR26 12.00 P 0.47 0.57 0.47 0.58 +0.25 35 36 381 -25
29APR26 12.50 P 0.87 0.91 0.86 0.90 +0.35 36 12 924 +8
29APR26 13.00 P 1.30 1.30 1.30 1.26 +0.41 35 2 139 +2
29APR26 13.50 P 1.53 1.53 1.53 1.69 +0.44 36 2 284 0
29APR26 14.00 P 0.00 0.00 0.00 2.17 +0.49 40 0 425 0
29APR26 14.50 P 0.00 0.00 0.00 2.70 +0.56 50 0 240 0
29APR26 15.00 P 0.00 0.00 0.00 3.11 +0.47 0 0 263 0
29APR26 15.50 P 0.00 0.00 0.00 3.63 +0.50 49 0 36 0
29APR26 16.00 P 0.00 0.00 0.00 4.11 +0.47 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.63 +0.50 58 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.13 +0.50 62 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.64 +0.51 69 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.11 +0.48 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.61 +0.48 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.15 +0.51 84 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
28MAY26 9.50 P 0.06 0.06 0.06 0.05 +0.03 36 46 46 +46
28MAY26 9.75 P 0.07 0.07 0.07 0.07 +0.04 35 1 1 +1
28MAY26 10.00 P 0.00 0.00 0.00 0.10 +0.05 35 0 30 0
28MAY26 10.50 P 0.21 0.21 0.21 0.19 +0.09 36 28 36 +28
28MAY26 11.00 P 0.26 0.26 0.26 0.33 +0.15 36 22 186 +2
28MAY26 11.50 P 0.42 0.53 0.42 0.50 +0.19 35 105 201 +87
28MAY26 12.00 P 0.64 0.64 0.64 0.75 +0.26 35 101 332 -1
28MAY26 12.50 P 0.92 0.92 0.92 1.04 +0.31 35 3 186 +3
28MAY26 13.00 P 0.00 0.00 0.00 1.39 +0.37 35 0 473 0
28MAY26 13.50 P 0.00 0.00 0.00 1.79 +0.40 35 0 37 0
28MAY26 14.00 P 2.22 2.22 2.22 2.28 +0.49 40 5 52 0
28MAY26 14.50 P 0.00 0.00 0.00 2.70 +0.45 39 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 3.14 +0.45 36 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.63 +0.49 39 0 16 0
28MAY26 16.00 P 0.00 0.00 0.00 4.13 +0.49 42 0 0 0
28MAY26 16.50 P 4.50 4.50 4.50 4.63 +0.50 46 5 35 0
28MAY26 17.00 P 0.00 0.00 0.00 5.13 +0.50 49 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.64 +0.51 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.13 +0.50 55 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.63 +0.50 58 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.15 +0.51 65 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 +0.03 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 +0.04 35 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 +0.06 34 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 +0.07 34 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 +0.09 34 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.34 +0.13 34 0 67 0
29JUN26 11.00 P 0.44 0.44 0.44 0.51 +0.18 34 5 154 +4
29JUN26 11.50 P 0.63 0.63 0.63 0.72 +0.22 33 17 161 -2
29JUN26 12.00 P 0.00 0.00 0.00 0.98 +0.27 33 6 386 0
29JUN26 12.50 P 1.17 1.24 1.17 1.29 +0.31 32 30 184 +29
29JUN26 13.00 P 0.00 0.00 0.00 1.69 +0.40 34 0 182 0
29JUN26 13.50 P 0.00 0.00 0.00 2.08 +0.39 34 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 2.45 +0.37 30 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 2.90 +0.43 30 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 3.34 +0.43 26 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 3.81 +0.47 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.28 +0.48 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.76 +0.47 0 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 5.25 +0.50 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.73 +0.47 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.22 +0.48 0 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.71 +0.50 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.21 +0.50 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.70 +0.49 0 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 +0.07 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 +0.08 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 +0.09 36 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 +0.11 36 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 +0.12 36 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.47 +0.15 36 0 113 0
29SEP26 10.50 P 0.00 0.00 0.00 0.64 +0.17 36 0 72 0
29SEP26 11.00 P 0.82 0.82 0.82 0.85 +0.20 36 6 343 +6
29SEP26 11.50 P 1.05 1.05 1.05 1.09 +0.23 36 215 577 +165
29SEP26 12.00 P 0.00 0.00 0.00 1.37 +0.26 36 200 687 +200
29SEP26 12.50 P 0.00 0.00 0.00 1.72 +0.32 37 0 275 0
29SEP26 13.00 P 0.00 0.00 0.00 2.07 +0.35 38 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 2.45 +0.38 38 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 2.85 +0.41 39 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 3.26 +0.42 39 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.69 +0.43 40 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 4.15 +0.46 41 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 4.61 +0.47 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.07 +0.47 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.54 +0.46 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.01 +0.47 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.49 +0.48 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.96 +0.48 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.44 +0.48 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.93 +0.49 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.24 +0.07 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 +0.08 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 +0.09 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.42 +0.11 33 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.49 +0.11 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.58 +0.13 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.77 +0.17 34 0 9 0
30DEC26 11.00 P 0.93 0.98 0.93 0.99 +0.19 34 15 58 +15
30DEC26 11.50 P 0.00 0.00 0.00 1.24 +0.22 34 0 37 0
30DEC26 12.00 P 0.00 0.00 0.00 1.53 +0.26 34 0 88 0
30DEC26 12.50 P 0.00 0.00 0.00 1.84 +0.28 34 0 22 0
30DEC26 13.00 P 0.00 0.00 0.00 2.18 +0.31 35 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 2.55 +0.35 35 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 2.93 +0.36 35 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 3.34 +0.39 36 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 3.76 +0.40 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.20 +0.42 37 0 0 0
30DEC26 16.00 P 4.50 4.50 4.50 4.66 +0.44 38 5 5 +5
30DEC26 16.50 P 0.00 0.00 0.00 5.12 +0.45 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.59 +0.46 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.06 +0.45 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.53 +0.46 42 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 7.00 +0.46 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.47 +0.46 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.38 +0.09 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.45 +0.10 33 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.52 +0.11 33 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.61 +0.14 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.69 +0.14 33 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 0.89 +0.17 33 0 21 0
30MAR27 11.00 P 1.03 1.03 1.03 1.12 +0.19 33 6 16 +6
30MAR27 11.50 P 0.00 0.00 0.00 1.37 +0.22 33 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 1.66 +0.25 33 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 1.97 +0.27 33 0 64 0
30MAR27 13.00 P 2.38 2.38 2.38 2.31 +0.31 34 4 5 +4
30MAR27 13.50 P 0.00 0.00 0.00 2.67 +0.33 34 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 3.04 +0.35 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.44 +0.37 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.85 +0.38 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.28 +0.40 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.72 +0.42 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.18 +0.44 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.64 +0.44 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.11 +0.45 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.57 +0.45 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.04 +0.46 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.50 +0.46 40 0 18 0
TOTAL PUT 1,399 13,528 +653
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$ 15.08
30MAR26 7.75 C 0.00 0.00 0.00 7.33 -0.52 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.08 -0.52 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.83 -0.52 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.58 -0.52 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.35 -0.50 182 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.09 -0.51 151 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.84 -0.51 143 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.58 -0.52 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.33 -0.52 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.08 -0.52 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 4.60 -0.52 125 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.09 -0.51 94 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.59 -0.50 82 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.08 -0.52 0 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 2.59 -0.52 58 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 2.09 -0.51 47 0 140 0
30MAR26 13.50 C 0.00 0.00 0.00 1.60 -0.50 45 0 557 0
30MAR26 14.00 C 1.01 1.25 1.00 1.16 -0.45 50 17 616 -16
30MAR26 14.50 C 0.60 0.71 0.57 0.73 -0.41 44 73 216 +26
30MAR26 15.00 C 0.32 0.38 0.29 0.40 -0.32 42 16 488 -11
30MAR26 15.50 C 0.14 0.14 0.14 0.19 -0.21 42 18 365 +13
30MAR26 16.00 C 0.10 0.10 0.06 0.08 -0.13 43 88 644 -21
30MAR26 16.50 C 0.04 0.04 0.02 0.03 -0.06 43 21 309 +20
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 93 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 140 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30MAR26 18.50 C 0.01 0.01 0.01 0.01 0.00 69 2 44 -2
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 56 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 117 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 5.89 -0.46 82 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.58 -0.52 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.36 -0.51 55 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.15 -0.51 73 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.66 -0.49 68 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.14 -0.52 55 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.60 -0.53 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.15 -0.53 43 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 2.66 -0.51 39 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.22 -0.49 40 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.80 -0.40 39 0 630 0
29APR26 14.00 C 1.23 1.23 1.23 1.43 -0.34 40 34 90 +34
29APR26 14.50 C 0.91 1.04 0.91 1.13 -0.25 41 67 113 +37
29APR26 15.00 C 0.66 0.77 0.66 0.84 -0.20 40 60 238 +31
29APR26 15.50 C 0.57 0.63 0.50 0.61 -0.16 40 35 274 -11
29APR26 16.00 C 0.35 0.35 0.35 0.44 -0.09 40 15 608 0
29APR26 16.50 C 0.20 0.32 0.20 0.30 -0.07 40 11 152 -2
29APR26 17.00 C 0.19 0.19 0.19 0.20 -0.05 40 6 240 0
29APR26 17.50 C 0.16 0.16 0.16 0.13 -0.03 40 9 136 -9
29APR26 18.00 C 0.10 0.10 0.10 0.09 -0.01 40 7 133 0
29APR26 18.50 C 0.00 0.00 0.00 0.06 0.00 41 0 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.04 0.00 41 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 0.00 40 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.63 -0.51 45 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.38 -0.51 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.15 -0.51 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.66 -0.49 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.17 -0.49 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.70 -0.47 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.25 -0.44 42 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.83 -0.40 43 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.43 -0.36 43 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.06 -0.31 43 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.73 -0.26 43 0 23 0
28MAY26 14.50 C 1.32 1.32 1.32 1.39 -0.25 41 4 7 0
28MAY26 15.00 C 0.95 0.95 0.95 1.13 -0.17 41 3 60 +3
28MAY26 15.50 C 0.81 0.83 0.73 0.92 -0.12 41 412 411 +373
28MAY26 16.00 C 0.62 0.63 0.55 0.73 -0.09 41 158 225 +105
28MAY26 16.50 C 0.47 0.47 0.47 0.58 -0.06 42 11 69 +11
28MAY26 17.00 C 0.00 0.00 0.00 0.45 -0.04 42 0 20 0
28MAY26 17.50 C 0.00 0.00 0.00 0.35 -0.02 42 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.27 0.00 42 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.21 +0.01 42 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.15 0.00 42 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.12 +0.01 43 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.37 -0.51 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.12 -0.51 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.89 -0.50 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.63 -0.51 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.39 -0.55 47 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.15 -0.51 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.66 -0.49 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.19 -0.47 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.73 -0.44 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.27 -0.42 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.83 -0.40 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.43 -0.36 41 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 2.06 -0.31 40 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.73 -0.26 40 0 55 0
29JUN26 14.50 C 1.15 1.15 1.15 1.39 -0.25 38 15 350 0
29JUN26 15.00 C 1.00 1.00 0.96 1.13 -0.17 38 85 763 +45
29JUN26 15.50 C 0.78 0.82 0.75 0.92 -0.12 38 81 443 +60
29JUN26 16.00 C 0.53 0.66 0.52 0.73 -0.09 38 93 237 +12
29JUN26 16.50 C 0.39 0.39 0.39 0.58 -0.06 38 15 153 0
29JUN26 17.00 C 0.36 0.42 0.36 0.45 -0.04 38 22 166 +7
29JUN26 17.50 C 0.00 0.00 0.00 0.35 -0.02 38 0 109 0
29JUN26 18.00 C 0.00 0.00 0.00 0.27 0.00 38 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.21 +0.01 38 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 0.00 37 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.37 -0.51 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.12 -0.51 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.89 -0.50 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.63 -0.51 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.39 -0.55 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.17 -0.49 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.66 -0.53 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.22 -0.47 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.73 -0.49 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.27 -0.48 34 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.83 -0.47 32 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.47 -0.40 33 0 7 0
29SEP26 13.50 C 2.20 2.20 2.20 2.15 -0.31 34 10 19 -10
29SEP26 14.00 C 0.00 0.00 0.00 1.92 -0.21 35 0 264 0
29SEP26 14.50 C 0.00 0.00 0.00 1.61 -0.21 34 0 18 0
29SEP26 15.00 C 1.31 1.31 1.31 1.39 -0.11 35 10 37 0
29SEP26 15.50 C 1.11 1.11 1.11 1.18 -0.09 34 10 29 -10
29SEP26 16.00 C 0.83 0.90 0.83 1.01 -0.06 35 16 60 -1
29SEP26 16.50 C 0.75 0.75 0.75 0.86 -0.03 35 15 15 -1
29SEP26 17.00 C 0.00 0.00 0.00 0.73 -0.02 35 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.62 0.00 35 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.52 +0.01 35 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.44 +0.02 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.37 +0.03 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.31 +0.02 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.25 +0.01 35 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 +0.03 36 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.89 -0.50 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.64 -0.50 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.42 -0.52 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.17 -0.49 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.67 -0.52 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.22 -0.47 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.79 -0.43 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.28 -0.50 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.93 -0.37 30 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.68 -0.24 33 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.39 -0.24 33 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 2.11 -0.21 33 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.86 -0.18 33 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.59 -0.13 32 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.39 -0.12 32 0 22 0
30DEC26 16.00 C 0.00 0.00 0.00 1.26 -0.05 33 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.06 -0.07 32 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.93 -0.05 32 0 45 0
30DEC26 17.50 C 0.00 0.00 0.00 0.80 -0.04 32 0 13 0
30DEC26 18.00 C 0.53 0.53 0.53 0.70 -0.02 32 15 15 +13
30DEC26 18.50 C 0.46 0.46 0.45 0.60 -0.01 32 30 38 +4
30DEC26 19.00 C 0.39 0.39 0.39 0.53 +0.01 32 15 15 +13
30DEC26 19.50 C 0.00 0.00 0.00 0.44 0.00 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.39 +0.01 32 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.30 +0.03 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.22 +0.02 33 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 4.71 -0.48 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.28 -0.42 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.88 -0.39 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.51 -0.35 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.08 -0.40 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.78 -0.27 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.50 -0.31 30 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.32 -0.20 31 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.07 -0.18 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.80 -0.14 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.59 -0.13 30 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.42 -0.09 30 0 0 0
30MAR27 16.50 C 1.00 1.00 1.00 1.30 -0.04 31 1 1 +1
30MAR27 17.00 C 0.89 0.89 0.89 1.12 -0.05 31 1 16 +1
30MAR27 17.50 C 0.76 0.76 0.76 0.99 -0.05 31 1 6 +1
30MAR27 18.00 C 0.00 0.00 0.00 0.87 -0.03 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.77 -0.03 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.69 0.00 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.60 0.00 31 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.52 0.00 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.42 +0.02 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.33 +0.02 32 0 0 0
TOTAL CALL 1,502 12,279 +716
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 197 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 179 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 171 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 163 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 155 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 148 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 140 0 3 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 133 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 119 0 23 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 35 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 992 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 428 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 502 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 853 0
30MAR26 13.50 P 0.05 0.05 0.05 0.01 0.00 42 2 1,660 -2
30MAR26 14.00 P 0.03 0.08 0.03 0.04 +0.02 42 35 1,031 0
30MAR26 14.50 P 0.10 0.21 0.10 0.13 +0.08 42 98 416 +95
30MAR26 15.00 P 0.36 0.36 0.36 0.30 +0.17 41 1 375 -1
30MAR26 15.50 P 0.55 0.78 0.55 0.58 +0.27 39 14 329 -5
30MAR26 16.00 P 1.15 1.15 1.15 0.96 +0.35 36 4 142 0
30MAR26 16.50 P 0.00 0.00 0.00 1.44 +0.43 42 0 43 0
30MAR26 17.00 P 0.00 0.00 0.00 1.92 +0.49 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.49 +0.58 80 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.94 +0.53 72 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 3.42 +0.51 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.93 +0.49 82 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.44 +0.53 97 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.93 +0.49 96 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.94 +0.49 120 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.95 +0.51 141 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.06 +0.04 41 0 104 0
29APR26 13.00 P 0.13 0.15 0.13 0.11 +0.07 40 48 507 +48
29APR26 13.50 P 0.11 0.21 0.11 0.19 +0.11 40 21 527 0
29APR26 14.00 P 0.32 0.38 0.30 0.30 +0.15 39 62 210 +16
29APR26 14.50 P 0.52 0.57 0.52 0.47 +0.21 39 10 80 +6
29APR26 15.00 P 0.64 0.64 0.64 0.69 +0.28 39 1 88 0
29APR26 15.50 P 0.00 0.00 0.00 0.97 +0.35 39 0 94 0
29APR26 16.00 P 1.41 1.41 1.41 1.30 +0.37 39 1 145 +1
29APR26 16.50 P 0.00 0.00 0.00 1.68 +0.41 40 0 45 0
29APR26 17.00 P 0.00 0.00 0.00 2.08 +0.47 39 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 2.55 +0.53 43 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.04 +0.57 47 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.42 +0.49 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.00 +0.54 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.44 +0.53 46 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.93 +0.49 47 0 26 0
29APR26 21.00 P 0.00 0.00 0.00 5.94 +0.49 57 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.02 +0.58 78 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.07 +0.05 43 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.12 +0.07 43 0 32 0
28MAY26 12.50 P 0.00 0.00 0.00 0.19 +0.11 43 0 91 0
28MAY26 13.00 P 0.00 0.00 0.00 0.29 +0.15 43 0 34 0
28MAY26 13.50 P 0.30 0.30 0.30 0.43 +0.20 43 1 50 +1
28MAY26 14.00 P 0.00 0.00 0.00 0.60 +0.26 43 0 159 0
28MAY26 14.50 P 0.00 0.00 0.00 0.81 +0.31 44 0 88 0
28MAY26 15.00 P 0.00 0.00 0.00 1.05 +0.35 44 0 91 0
28MAY26 15.50 P 0.00 0.00 0.00 1.34 +0.40 44 0 32 0
28MAY26 16.00 P 0.00 0.00 0.00 1.66 +0.44 44 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.95 +0.41 42 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.32 +0.48 42 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.72 +0.50 43 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.14 +0.51 43 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.57 +0.52 42 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.02 +0.52 42 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.48 +0.52 42 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.96 +0.52 43 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 5.94 +0.49 45 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.02 +0.58 61 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 49 0
29JUN26 10.50 P 0.11 0.11 0.11 0.04 +0.03 37 1 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 +0.05 37 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 +0.07 36 0 236 0
29JUN26 12.00 P 0.00 0.00 0.00 0.18 +0.10 36 0 1,629 0
29JUN26 12.50 P 0.29 0.34 0.29 0.28 +0.15 36 2 43 0
29JUN26 13.00 P 0.41 0.41 0.41 0.41 +0.19 36 2 166 +2
29JUN26 13.50 P 0.56 0.56 0.56 0.57 +0.24 36 30 233 +30
29JUN26 14.00 P 0.76 0.77 0.75 0.74 +0.27 35 30 180 +5
29JUN26 14.50 P 1.02 1.02 0.98 0.97 +0.32 35 207 441 -33
29JUN26 15.00 P 0.00 0.00 0.00 1.24 +0.37 35 0 996 0
29JUN26 15.50 P 0.00 0.00 0.00 1.55 +0.40 35 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.89 +0.42 34 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.32 +0.50 37 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.74 +0.55 38 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.19 +0.60 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.50 +0.42 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.93 +0.44 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.39 +0.45 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.89 +0.55 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.36 +0.50 33 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.35 +0.49 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.33 +0.50 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 +0.02 37 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.04 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 +0.04 36 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 +0.05 36 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 +0.06 36 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 +0.08 36 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 +0.12 36 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.31 +0.15 36 0 60 0
29SEP26 12.00 P 0.47 0.47 0.47 0.42 +0.19 36 1 67 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 +0.22 36 0 95 0
29SEP26 13.00 P 0.75 0.75 0.71 0.73 +0.26 36 8 153 +8
29SEP26 13.50 P 0.00 0.00 0.00 0.90 +0.28 35 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.12 +0.31 35 0 156 0
29SEP26 14.50 P 0.00 0.00 0.00 1.37 +0.34 35 0 5 0
29SEP26 15.00 P 1.60 1.60 1.60 1.65 +0.37 35 1 9 0
29SEP26 15.50 P 0.00 0.00 0.00 2.01 +0.45 37 0 7 0
29SEP26 16.00 P 0.00 0.00 0.00 2.34 +0.47 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.70 +0.50 37 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.07 +0.51 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.47 +0.53 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.88 +0.53 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.32 +0.55 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.74 +0.54 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.21 +0.55 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.65 +0.53 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.63 +0.56 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.52 +0.48 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 +0.04 33 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 +0.05 33 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 +0.06 33 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 +0.06 33 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 +0.09 33 0 34 0
30DEC26 11.00 P 0.42 0.42 0.42 0.29 +0.12 33 1 6 -1
30DEC26 11.50 P 0.00 0.00 0.00 0.40 +0.16 33 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.53 +0.19 33 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.69 +0.23 33 0 6 0
30DEC26 13.00 P 0.91 0.91 0.91 0.86 +0.25 33 6 94 0
30DEC26 13.50 P 0.00 0.00 0.00 1.07 +0.29 33 0 110 0
30DEC26 14.00 P 0.00 0.00 0.00 1.31 +0.33 34 0 64 0
30DEC26 14.50 P 0.00 0.00 0.00 1.56 +0.36 34 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 1.85 +0.40 34 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 2.15 +0.42 34 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.48 +0.45 34 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.83 +0.47 34 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.20 +0.49 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.58 +0.50 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.99 +0.51 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.40 +0.52 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.84 +0.53 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.28 +0.54 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.73 +0.53 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.67 +0.54 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.63 +0.54 42 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.27 +0.10 31 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 +0.14 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.49 +0.16 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.63 +0.19 32 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 0.80 +0.23 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.99 +0.26 32 0 14 0
30MAR27 13.50 P 0.00 0.00 0.00 1.20 +0.30 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.44 +0.33 32 0 0 0
30MAR27 14.50 P 1.77 1.77 1.77 1.69 +0.35 32 2 2 +2
30MAR27 15.00 P 0.00 0.00 0.00 1.98 +0.39 32 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.28 +0.40 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.61 +0.44 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.94 +0.44 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.31 +0.47 33 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.69 +0.48 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.08 +0.50 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.49 +0.51 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.91 +0.52 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.35 +0.53 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.73 +0.47 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.67 +0.49 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.63 +0.50 38 0 0 0
TOTAL PUT 589 18,397 +172
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$ 12.02
30MAR26 6.50 C 0.00 0.00 0.00 5.52 -0.46 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.27 -0.40 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.02 -0.39 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.77 -0.42 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.52 -0.40 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.27 -0.39 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.02 -0.41 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.77 -0.46 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.52 -0.41 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.27 -0.43 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.02 -0.40 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.77 -0.43 0 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 2.52 -0.41 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.27 -0.46 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.02 -0.46 0 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.53 -0.38 46 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.04 -0.37 40 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.61 -0.35 41 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.26 -0.27 37 0 727 0
30MAR26 12.50 C 0.08 0.08 0.07 0.09 -0.14 38 10 461 +6
30MAR26 13.00 C 0.03 0.03 0.03 0.03 -0.05 41 2 664 -2
30MAR26 13.50 C 0.02 0.02 0.02 0.01 -0.01 45 10 645 -10
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 528 0
30MAR26 14.50 C 0.01 0.01 0.01 0.01 0.00 67 16 373 -16
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 133 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 118 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 133 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 104 0 143 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 112 0 81 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.27 -0.44 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.02 -0.48 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.78 -0.42 67 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.53 -0.46 62 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.28 -0.45 56 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.03 -0.45 50 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.53 -0.38 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.05 -0.36 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.64 -0.33 37 0 30 0
29APR26 12.00 C 0.30 0.32 0.30 0.34 -0.22 35 16 124 +1
29APR26 12.50 C 0.15 0.15 0.14 0.17 -0.11 35 41 1,356 +30
29APR26 13.00 C 0.09 0.09 0.07 0.09 -0.04 36 141 609 +104
29APR26 13.50 C 0.05 0.05 0.05 0.05 -0.01 36 18 218 -18
29APR26 14.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 263 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.27 -0.44 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.03 -0.47 62 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.78 -0.42 57 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.53 -0.46 53 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.28 -0.45 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.03 -0.45 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.53 -0.44 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.07 -0.35 34 0 0 0
28MAY26 11.50 C 0.66 0.66 0.66 0.70 -0.29 34 15 15 +15
28MAY26 12.00 C 0.43 0.43 0.39 0.43 -0.19 33 30 191 +30
28MAY26 12.50 C 0.26 0.26 0.26 0.27 -0.11 33 20 210 +20
28MAY26 13.00 C 0.16 0.16 0.15 0.18 -0.05 33 13 559 -1
28MAY26 13.50 C 0.10 0.10 0.10 0.11 -0.03 33 10 121 0
28MAY26 14.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 691 0
28MAY26 14.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 41 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.27 -0.39 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.02 -0.41 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.77 -0.46 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.52 -0.41 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.27 -0.44 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.03 -0.47 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.78 -0.42 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.53 -0.46 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.28 -0.45 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.03 -0.45 38 0 14 0
29JUN26 10.50 C 1.55 1.55 1.55 1.53 -0.44 30 2 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.13 -0.29 35 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.78 -0.25 33 0 14 0
29JUN26 12.00 C 0.00 0.00 0.00 0.55 -0.16 32 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.38 -0.12 32 0 899 0
29JUN26 13.00 C 0.00 0.00 0.00 0.26 -0.08 32 0 1,404 0
29JUN26 13.50 C 0.00 0.00 0.00 0.18 -0.05 32 0 192 0
29JUN26 14.00 C 0.15 0.15 0.15 0.12 -0.04 32 2 153 -2
29JUN26 14.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 335 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 57 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 33 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.02 -0.41 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.77 -0.46 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.52 -0.41 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.27 -0.44 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.03 -0.47 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.78 -0.42 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.53 -0.46 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.28 -0.45 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.04 -0.44 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.62 -0.37 31 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.30 -0.23 31 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.05 -0.18 31 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 0.82 -0.14 30 0 17 0
29SEP26 12.50 C 0.58 0.58 0.58 0.65 -0.11 31 1 176 0
29SEP26 13.00 C 0.00 0.00 0.00 0.51 -0.09 31 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.40 -0.07 31 0 46 0
29SEP26 14.00 C 0.00 0.00 0.00 0.31 -0.05 31 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.23 -0.05 31 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 -0.04 31 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.03 31 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.52 -0.41 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.27 -0.44 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.03 -0.47 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.78 -0.42 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.53 -0.46 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.29 -0.45 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.08 -0.41 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.74 -0.26 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.42 -0.26 28 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.22 -0.17 29 0 0 0
30DEC26 12.00 C 0.90 0.90 0.90 1.00 -0.14 29 3 36 0
30DEC26 12.50 C 0.00 0.00 0.00 0.80 -0.14 28 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.66 -0.10 28 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.53 -0.09 28 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.42 -0.09 28 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 -0.07 29 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.29 -0.05 29 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 -0.04 29 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 -0.03 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.27 -0.44 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.03 -0.47 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.79 -0.41 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.57 -0.42 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.39 -0.35 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.22 -0.27 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.92 -0.22 29 0 0 0
30MAR27 11.00 C 1.47 1.47 1.47 1.65 -0.19 29 2 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.36 -0.21 27 0 1 0
30MAR27 12.00 C 1.03 1.03 1.03 1.16 -0.14 28 3 18 +3
30MAR27 12.50 C 0.00 0.00 0.00 1.01 -0.09 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.83 -0.10 28 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.69 -0.09 28 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.58 -0.09 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.48 -0.09 28 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 -0.05 29 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.35 -0.04 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.29 -0.03 29 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.24 -0.02 29 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
TOTAL CALL 355 15,856 +160
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 176 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 155 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 146 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 136 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 127 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 118 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 109 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 85 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 329 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 176 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 468 0
30MAR26 10.50 P 0.02 0.02 0.02 0.01 0.00 52 3 176 0
30MAR26 11.00 P 0.03 0.04 0.03 0.02 +0.01 42 42 298 -32
30MAR26 11.50 P 0.09 0.09 0.09 0.07 +0.04 38 14 460 +14
30MAR26 12.00 P 0.19 0.27 0.19 0.25 +0.14 39 59 991 +37
30MAR26 12.50 P 0.50 0.54 0.50 0.58 +0.27 41 26 639 +1
30MAR26 13.00 P 1.00 1.00 1.00 1.01 +0.36 43 2 1,874 0
30MAR26 13.50 P 1.53 1.53 1.51 1.48 +0.37 0 149 464 -139
30MAR26 14.00 P 0.00 0.00 0.00 1.98 +0.38 0 0 147 0
30MAR26 14.50 P 0.00 0.00 0.00 2.51 +0.41 84 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.99 +0.39 81 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.49 +0.39 91 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.99 +0.39 100 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.49 +0.39 109 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.99 +0.39 118 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.49 +0.39 126 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.99 +0.39 134 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.49 +0.39 142 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.00 P 0.04 0.04 0.04 0.01 0.00 37 3 13 +3
29APR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 10 0
29APR26 9.50 P 0.07 0.08 0.07 0.03 +0.02 36 81 83 +51
29APR26 9.75 P 0.10 0.10 0.10 0.05 +0.03 36 30 75 +11
29APR26 10.00 P 0.13 0.13 0.13 0.08 +0.05 36 30 45 -4
29APR26 10.50 P 0.20 0.23 0.19 0.17 +0.09 35 176 147 +29
29APR26 11.00 P 0.34 0.37 0.33 0.33 +0.15 35 1,301 1,269 +1,135
29APR26 11.50 P 0.56 0.59 0.56 0.58 +0.25 36 23 190 +22
29APR26 12.00 P 0.79 0.88 0.79 0.87 +0.29 35 130 516 +83
29APR26 12.50 P 1.28 1.28 1.28 1.26 +0.36 36 10 1,304 -10
29APR26 13.00 P 0.00 0.00 0.00 1.69 +0.40 36 0 169 0
29APR26 13.50 P 0.00 0.00 0.00 2.14 +0.36 35 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.64 +0.42 41 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 3.14 +0.47 46 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.63 +0.46 48 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 4.13 +0.45 52 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.62 +0.41 52 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.12 +0.47 56 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.62 +0.44 60 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.13 +0.47 69 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.62 +0.40 68 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.12 +0.46 71 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 +0.03 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 +0.04 33 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.10 +0.05 33 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.15 +0.07 34 0 0 0
28MAY26 10.50 P 0.30 0.30 0.30 0.27 +0.11 33 40 50 +40
28MAY26 11.00 P 0.47 0.47 0.47 0.45 +0.17 33 34 96 +12
28MAY26 11.50 P 0.00 0.00 0.00 0.71 +0.25 34 0 37 0
28MAY26 12.00 P 0.00 0.00 0.00 0.99 +0.28 33 0 220 0
28MAY26 12.50 P 0.00 0.00 0.00 1.35 +0.34 33 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 1.76 +0.39 34 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 2.18 +0.35 33 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.67 +0.45 36 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 3.15 +0.47 38 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.64 +0.47 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.13 +0.45 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.62 +0.39 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.12 +0.39 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.62 +0.39 48 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.13 +0.40 55 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.62 +0.39 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.12 +0.39 57 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 +0.02 33 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 +0.02 32 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 +0.03 32 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 +0.04 33 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 +0.05 32 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 +0.07 32 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 +0.09 32 0 61 0
29JUN26 10.50 P 0.37 0.38 0.37 0.36 +0.13 32 30 1,222 0
29JUN26 11.00 P 0.53 0.56 0.53 0.56 +0.19 33 91 1,732 +45
29JUN26 11.50 P 0.00 0.00 0.00 0.80 +0.24 32 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 1.09 +0.28 32 0 424 0
29JUN26 12.50 P 0.00 0.00 0.00 1.44 +0.33 32 0 684 0
29JUN26 13.00 P 0.00 0.00 0.00 1.83 +0.37 33 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 2.23 +0.30 32 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.73 +0.48 36 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 3.19 +0.50 37 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.67 +0.49 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.15 +0.47 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.63 +0.40 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.12 +0.39 39 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.62 +0.39 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.13 +0.40 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.62 +0.39 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.12 +0.39 49 0 0 0
29SEP26 8.00 P 0.11 0.11 0.11 0.06 +0.03 32 3 7 +3
29SEP26 8.25 P 0.00 0.00 0.00 0.07 +0.03 31 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 +0.04 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 +0.05 31 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 +0.06 32 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 +0.08 32 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 +0.09 32 0 9 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 +0.11 32 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.41 +0.12 32 0 2,200 0
29SEP26 10.50 P 0.00 0.00 0.00 0.59 +0.15 32 0 86 0
29SEP26 11.00 P 0.00 0.00 0.00 0.80 +0.18 32 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 1.06 +0.21 32 0 10 0
29SEP26 12.00 P 0.00 0.00 0.00 1.36 +0.25 32 0 204 0
29SEP26 12.50 P 0.00 0.00 0.00 1.65 +0.23 31 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 2.00 +0.27 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.46 +0.36 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.89 +0.38 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.33 +0.40 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.80 +0.44 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.28 +0.47 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.75 +0.48 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.23 +0.49 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.73 +0.50 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.21 +0.48 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.70 +0.47 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.19 +0.46 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 +0.05 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 +0.05 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 +0.07 29 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 +0.07 29 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.35 +0.09 29 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.41 +0.09 29 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.50 +0.12 29 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.68 +0.14 29 0 23 0
30DEC26 11.00 P 0.00 0.00 0.00 0.91 +0.18 30 0 18 0
30DEC26 11.50 P 0.00 0.00 0.00 1.13 +0.16 29 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.46 +0.23 30 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.74 +0.21 29 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 2.15 +0.30 31 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.54 +0.33 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.95 +0.35 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.38 +0.37 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.83 +0.40 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.30 +0.43 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.78 +0.42 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.24 +0.47 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.73 +0.47 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.21 +0.41 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.70 +0.42 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.19 +0.43 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.25 +0.07 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.31 +0.09 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.37 +0.10 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.44 +0.11 29 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.52 +0.12 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.61 +0.14 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.80 +0.17 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.03 +0.19 29 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.29 +0.22 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.59 +0.25 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.91 +0.27 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.26 +0.29 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.64 +0.33 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.04 +0.33 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.38 +0.27 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.83 +0.33 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.30 +0.43 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.78 +0.42 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.24 +0.46 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.73 +0.47 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.21 +0.41 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.70 +0.42 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.19 +0.43 38 0 0 0
TOTAL PUT 2,277 23,297 +1,301
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$ 4.53
30MAR26 2.60 C 0.00 0.00 0.00 1.93 -0.15 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.83 -0.15 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.73 -0.15 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.63 -0.15 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.53 -0.15 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.43 -0.15 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.33 -0.15 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.23 -0.15 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.13 -0.15 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.04 -0.14 103 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.94 -0.14 94 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.84 -0.14 84 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.73 -0.15 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.63 -0.15 0 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.54 -0.15 56 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 0.44 -0.15 47 0 1,003 0
30MAR26 4.20 C 0.00 0.00 0.00 0.35 -0.15 47 0 2,641 0
30MAR26 4.30 C 0.00 0.00 0.00 0.27 -0.12 49 0 5,517 0
30MAR26 4.40 C 0.22 0.22 0.21 0.20 -0.11 49 13 4,083 0
30MAR26 4.50 C 0.14 0.14 0.11 0.13 -0.10 45 243 2,203 +193
30MAR26 4.60 C 0.10 0.10 0.07 0.08 -0.09 43 136 1,392 +118
30MAR26 4.70 C 0.05 0.05 0.05 0.05 -0.06 45 106 4,000 +104
30MAR26 4.80 C 0.02 0.02 0.02 0.02 -0.05 39 60 4,155 +60
30MAR26 4.90 C 0.02 0.02 0.02 0.01 -0.04 40 3 4,330 0
30MAR26 5.00 C 0.02 0.02 0.02 0.01 -0.02 48 5 2,043 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 1,239 0
30MAR26 5.50 C 0.01 0.01 0.01 0.01 0.00 81 10 2,704 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 96 0 2,889 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 109 0 3,411 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 122 0 7,306 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 134 0 1,396 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 145 0 833 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 156 0 51 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.14 -0.15 37 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.04 -0.15 32 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.95 -0.14 43 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.85 -0.16 38 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.76 -0.14 40 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.67 -0.14 39 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.59 -0.12 41 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.51 -0.12 40 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.42 -0.12 37 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.36 -0.11 39 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.29 -0.11 37 0 1 0
29APR26 4.50 C 0.00 0.00 0.00 0.24 -0.08 38 0 0 0
29APR26 4.60 C 0.17 0.17 0.17 0.19 -0.07 37 100 101 +66
29APR26 4.70 C 0.00 0.00 0.00 0.15 -0.06 37 0 120 0
29APR26 4.80 C 0.10 0.12 0.10 0.12 -0.05 38 331 408 +331
29APR26 4.90 C 0.09 0.09 0.09 0.09 -0.04 37 102 150 +100
29APR26 5.00 C 0.08 0.08 0.06 0.07 -0.03 38 27 598 +5
29APR26 5.25 C 0.00 0.00 0.00 0.04 -0.02 40 0 5,964 0
29APR26 5.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 2,985 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 818 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 470 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.06 -0.15 37 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.96 -0.15 34 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.87 -0.14 35 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.78 -0.14 34 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.70 -0.13 35 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.60 -0.15 31 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.54 -0.13 34 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.46 -0.12 33 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.40 -0.10 34 0 0 0
28MAY26 4.40 C 0.34 0.34 0.34 0.34 -0.09 34 30 30 +30
28MAY26 4.50 C 0.00 0.00 0.00 0.29 -0.07 34 0 25 0
28MAY26 4.60 C 0.00 0.00 0.00 0.24 -0.06 34 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.20 -0.05 34 0 100 0
28MAY26 4.80 C 0.00 0.00 0.00 0.16 -0.05 33 0 820 0
28MAY26 4.90 C 0.14 0.14 0.13 0.14 -0.03 35 130 130 +100
28MAY26 5.00 C 0.11 0.11 0.11 0.11 -0.03 34 2 56 +2
28MAY26 5.25 C 0.06 0.06 0.06 0.07 -0.02 35 100 605 +30
28MAY26 5.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 153 0
28MAY26 5.75 C 0.03 0.03 0.03 0.02 -0.01 35 20 691 0
28MAY26 6.00 C 0.02 0.02 0.02 0.01 -0.01 35 26 404 +16
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.75 -0.15 50 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.65 -0.15 46 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.55 -0.15 42 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.45 -0.15 38 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.35 -0.13 35 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.25 -0.16 31 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.15 -0.16 27 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.06 -0.15 33 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.96 -0.15 30 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.88 -0.14 34 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.79 -0.13 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.70 -0.13 32 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.62 -0.13 32 0 523 0
29JUN26 4.10 C 0.53 0.53 0.53 0.54 -0.13 31 2 538 -2
29JUN26 4.20 C 0.00 0.00 0.00 0.47 -0.11 31 0 60 0
29JUN26 4.30 C 0.00 0.00 0.00 0.42 -0.09 33 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 0.36 -0.09 33 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.31 -0.07 33 0 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.26 -0.07 33 0 1,285 0
29JUN26 4.70 C 0.22 0.22 0.21 0.22 -0.06 33 206 679 +23
29JUN26 4.80 C 0.18 0.18 0.18 0.18 -0.05 32 18 1,118 +10
29JUN26 4.90 C 0.00 0.00 0.00 0.15 -0.04 32 0 808 0
29JUN26 5.00 C 0.12 0.13 0.12 0.13 -0.03 33 20 614 0
29JUN26 5.25 C 0.00 0.00 0.00 0.08 -0.02 33 0 2,897 0
29JUN26 5.50 C 0.05 0.05 0.05 0.05 -0.01 34 30 3,413 -30
29JUN26 5.75 C 0.00 0.00 0.00 0.03 0.00 34 0 166 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 35 0 800 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.75 -0.15 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.65 -0.15 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.55 -0.15 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.45 -0.15 32 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.35 -0.15 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.26 -0.15 33 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.16 -0.15 30 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.07 -0.14 31 0 0 0
29SEP26 3.60 C 0.97 0.97 0.97 0.97 -0.14 28 30 30 +30
29SEP26 3.70 C 0.00 0.00 0.00 0.89 -0.13 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.81 -0.12 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.73 -0.12 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.65 -0.12 29 0 366 0
29SEP26 4.10 C 0.58 0.58 0.58 0.59 -0.10 30 30 36 +30
29SEP26 4.20 C 0.00 0.00 0.00 0.53 -0.08 30 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.48 -0.07 30 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.43 -0.06 31 0 217 0
29SEP26 4.50 C 0.00 0.00 0.00 0.38 -0.05 30 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.34 -0.05 31 0 327 0
29SEP26 4.70 C 0.00 0.00 0.00 0.30 -0.04 31 0 341 0
29SEP26 4.80 C 0.00 0.00 0.00 0.27 -0.03 31 0 2,199 0
29SEP26 4.90 C 0.00 0.00 0.00 0.24 -0.03 31 0 760 0
29SEP26 5.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 2,220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 -0.02 31 0 866 0
29SEP26 5.50 C 0.10 0.10 0.08 0.11 -0.01 31 46 2,022 +6
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.01 32 0 1,594 0
29SEP26 6.00 C 0.05 0.05 0.05 0.06 -0.01 32 30 294 +30
29SEP26 6.25 C 0.04 0.04 0.04 0.04 -0.01 32 35 237 -3
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 32 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 32 0 335 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 360 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.75 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 0.01 0.00 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.45 -0.15 28 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.35 -0.15 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.26 -0.15 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.16 -0.15 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.07 -0.14 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.99 -0.12 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 -0.12 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 -0.12 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.75 -0.11 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.68 -0.10 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.63 -0.08 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.57 -0.07 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.52 -0.06 27 0 8 0
30DEC26 4.40 C 0.45 0.46 0.45 0.47 -0.06 27 116 119 +114
30DEC26 4.50 C 0.41 0.41 0.41 0.43 -0.05 28 29 705 -29
30DEC26 4.60 C 0.37 0.37 0.35 0.38 -0.05 27 60 57 -30
30DEC26 4.70 C 0.00 0.00 0.00 0.35 -0.04 28 0 90 0
30DEC26 4.80 C 0.31 0.31 0.30 0.31 -0.04 27 23 387 -16
30DEC26 4.90 C 0.00 0.00 0.00 0.28 -0.04 28 0 1,066 0
30DEC26 5.00 C 0.00 0.00 0.00 0.25 -0.03 28 0 1,299 0
30DEC26 5.25 C 0.00 0.00 0.00 0.19 -0.02 28 0 952 0
30DEC26 5.50 C 0.00 0.00 0.00 0.14 -0.02 28 0 655 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 -0.01 28 0 224 0
30DEC26 6.00 C 0.09 0.09 0.09 0.08 -0.01 28 5 219 -5
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.01 29 0 108 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 29 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 30 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 30 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 30 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.08 -0.13 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.00 -0.12 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.93 -0.11 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.86 -0.10 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.80 -0.08 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.74 -0.07 26 0 12 0
30MAR27 4.10 C 0.00 0.00 0.00 0.68 -0.07 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.63 -0.06 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.58 -0.06 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.53 -0.06 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.49 -0.05 27 0 0 0
30MAR27 4.60 C 0.42 0.42 0.42 0.44 -0.05 26 25 25 +25
30MAR27 4.70 C 0.00 0.00 0.00 0.41 -0.04 27 0 7 0
30MAR27 4.80 C 0.34 0.34 0.34 0.37 -0.04 27 1 10 +1
30MAR27 4.90 C 0.00 0.00 0.00 0.34 -0.04 27 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.31 -0.03 27 0 96 0
30MAR27 5.25 C 0.00 0.00 0.00 0.24 -0.03 27 0 1,100 0
30MAR27 5.50 C 0.00 0.00 0.00 0.19 -0.02 27 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 -0.02 27 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 -0.01 27 0 7 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 0.00 27 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
TOTAL CALL 2,150 119,990 +1,309
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 171 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 160 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 149 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 139 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 128 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 117 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 107 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 97 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 88 0 590 0
30MAR26 3.80 P 0.01 0.01 0.01 0.01 0.00 78 180 2,517 0
30MAR26 3.90 P 0.01 0.01 0.01 0.01 0.00 69 94 7,038 -71
30MAR26 4.00 P 0.01 0.01 0.01 0.01 0.00 59 90 5,896 -10
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 4,333 0
30MAR26 4.20 P 0.03 0.03 0.03 0.02 +0.01 49 426 618 +40
30MAR26 4.30 P 0.04 0.05 0.04 0.04 +0.02 50 503 8,823 0
30MAR26 4.40 P 0.07 0.09 0.06 0.06 +0.03 46 721 4,708 +385
30MAR26 4.50 P 0.09 0.12 0.09 0.10 +0.05 46 349 1,385 -229
30MAR26 4.60 P 0.16 0.17 0.16 0.15 +0.06 44 7 1,802 0
30MAR26 4.70 P 0.23 0.25 0.23 0.23 +0.10 50 7 1,634 -7
30MAR26 4.80 P 0.29 0.31 0.29 0.30 +0.11 47 27 2,650 -27
30MAR26 4.90 P 0.39 0.39 0.39 0.39 +0.12 50 5 1,361 0
30MAR26 5.00 P 0.47 0.50 0.47 0.49 +0.14 59 51 1,395 0
30MAR26 5.25 P 0.00 0.00 0.00 0.74 +0.15 78 0 3,191 0
30MAR26 5.50 P 0.96 1.05 0.96 1.00 +0.18 105 45 496 -40
30MAR26 5.75 P 0.00 0.00 0.00 1.23 +0.16 99 0 108 -25
30MAR26 6.00 P 0.00 0.00 0.00 1.48 +0.15 113 0 20 -20
30MAR26 6.25 P 0.00 0.00 0.00 1.73 +0.15 126 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.98 +0.15 138 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.23 +0.15 149 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.48 +0.15 160 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.73 +0.15 171 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.98 +0.15 182 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.23 +0.15 191 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.48 +0.15 200 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.73 +0.15 208 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.98 +0.15 217 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.23 +0.15 225 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29APR26 3.80 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 +0.01 39 0 425 0
29APR26 4.00 P 0.05 0.05 0.05 0.04 +0.01 38 5 285 +5
29APR26 4.10 P 0.00 0.00 0.00 0.06 +0.02 38 0 322 0
29APR26 4.20 P 0.00 0.00 0.00 0.09 +0.04 39 0 755 0
29APR26 4.30 P 0.11 0.12 0.11 0.12 +0.04 39 13 488 +1
29APR26 4.40 P 0.15 0.17 0.14 0.16 +0.06 39 50 1,537 +30
29APR26 4.50 P 0.20 0.20 0.19 0.20 +0.07 38 141 722 +60
29APR26 4.60 P 0.00 0.00 0.00 0.25 +0.08 37 0 1,145 0
29APR26 4.70 P 0.30 0.32 0.30 0.31 +0.08 37 7 16,811 0
29APR26 4.80 P 0.00 0.00 0.00 0.38 +0.10 38 0 782 0
29APR26 4.90 P 0.00 0.00 0.00 0.46 +0.11 39 0 1,795 0
29APR26 5.00 P 0.00 0.00 0.00 0.54 +0.12 40 0 1,658 0
29APR26 5.25 P 0.00 0.00 0.00 0.74 +0.11 36 0 971 0
29APR26 5.50 P 0.00 0.00 0.00 1.00 +0.15 48 0 2,088 0
29APR26 5.75 P 0.00 0.00 0.00 1.23 +0.15 46 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 1.48 +0.15 53 0 12 0
29APR26 6.25 P 0.00 0.00 0.00 1.73 +0.15 59 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.98 +0.15 64 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.23 +0.15 70 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.48 +0.15 75 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.73 +0.15 80 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.98 +0.15 85 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.23 +0.15 89 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.48 +0.15 93 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.73 +0.15 97 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.98 +0.15 101 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.23 +0.15 105 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.04 +0.02 36 0 133 0
28MAY26 3.90 P 0.06 0.06 0.06 0.05 +0.02 35 30 30 +6
28MAY26 4.00 P 0.08 0.08 0.08 0.07 +0.03 35 30 248 +30
28MAY26 4.10 P 0.00 0.00 0.00 0.10 +0.04 36 0 363 0
28MAY26 4.20 P 0.00 0.00 0.00 0.12 +0.04 34 0 453 0
28MAY26 4.30 P 0.14 0.16 0.14 0.16 +0.06 35 40 197 +40
28MAY26 4.40 P 0.17 0.20 0.17 0.20 +0.07 35 46 826 +31
28MAY26 4.50 P 0.23 0.23 0.23 0.24 +0.07 34 10 581 +10
28MAY26 4.60 P 0.00 0.00 0.00 0.30 +0.08 35 0 421 0
28MAY26 4.70 P 0.00 0.00 0.00 0.35 +0.08 34 0 155 0
28MAY26 4.80 P 0.00 0.00 0.00 0.41 +0.09 33 0 390 0
28MAY26 4.90 P 0.00 0.00 0.00 0.49 +0.10 34 0 655 0
28MAY26 5.00 P 0.57 0.60 0.57 0.57 +0.11 35 47 1,162 -6
28MAY26 5.25 P 0.78 0.85 0.77 0.78 +0.13 37 2,504 652 -2,200
28MAY26 5.50 P 0.00 0.00 0.00 1.00 +0.13 37 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.23 +0.12 36 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.48 +0.13 42 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.73 +0.15 46 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.98 +0.14 51 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.23 +0.14 55 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.48 +0.14 59 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.73 +0.14 63 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.98 +0.14 66 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.23 +0.14 70 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.48 +0.14 73 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.73 +0.14 77 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.98 +0.14 80 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.23 +0.14 83 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 +0.01 34 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 321 0
29JUN26 3.60 P 0.04 0.04 0.04 0.04 +0.01 33 50 1,618 +50
29JUN26 3.70 P 0.06 0.06 0.06 0.05 +0.01 32 5 477 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 +0.02 32 0 748 0
29JUN26 3.90 P 0.09 0.09 0.09 0.10 +0.03 33 2 833 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 +0.03 32 0 1,438 0
29JUN26 4.10 P 0.14 0.14 0.14 0.16 +0.05 33 223 2,275 +223
29JUN26 4.20 P 0.00 0.00 0.00 0.19 +0.05 32 0 876 0
29JUN26 4.30 P 0.00 0.00 0.00 0.23 +0.06 32 0 1,526 0
29JUN26 4.40 P 0.25 0.30 0.25 0.28 +0.07 32 367 2,898 -160
29JUN26 4.50 P 0.31 0.31 0.31 0.34 +0.08 32 15 1,542 0
29JUN26 4.60 P 0.37 0.40 0.37 0.39 +0.08 31 16 1,199 -15
29JUN26 4.70 P 0.46 0.46 0.46 0.46 +0.09 32 1 1,156 0
29JUN26 4.80 P 0.00 0.00 0.00 0.51 +0.08 30 0 691 0
29JUN26 4.90 P 0.60 0.60 0.60 0.60 +0.10 32 124 859 0
29JUN26 5.00 P 0.68 0.70 0.68 0.68 +0.10 32 556 3,757 -11
29JUN26 5.25 P 0.00 0.00 0.00 0.89 +0.10 33 0 1,273 0
29JUN26 5.50 P 0.00 0.00 0.00 1.12 +0.13 35 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.35 +0.13 35 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.59 +0.14 37 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.83 +0.14 37 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.07 +0.12 35 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.32 +0.12 39 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.57 +0.12 43 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.81 +0.12 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.06 +0.12 39 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.31 +0.14 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.56 +0.12 48 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.80 +0.11 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.05 +0.12 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.30 +0.12 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29SEP26 3.10 P 0.02 0.02 0.02 0.02 +0.01 31 1 1 +1
29SEP26 3.20 P 0.00 0.00 0.00 0.03 +0.01 32 0 11 0
29SEP26 3.30 P 0.04 0.04 0.04 0.04 +0.01 32 50 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 +0.02 33 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.07 +0.02 32 0 188 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 +0.01 30 0 242 0
29SEP26 3.70 P 0.11 0.11 0.11 0.11 +0.02 31 2 643 +2
29SEP26 3.80 P 0.00 0.00 0.00 0.14 +0.03 32 0 820 0
29SEP26 3.90 P 0.16 0.18 0.16 0.17 +0.04 32 60 1,118 +60
29SEP26 4.00 P 0.20 0.20 0.20 0.20 +0.04 32 305 722 +129
29SEP26 4.10 P 0.25 0.25 0.25 0.25 +0.05 32 10 175 +10
29SEP26 4.20 P 0.28 0.28 0.28 0.29 +0.05 32 30 194 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 +0.05 32 0 238 0
29SEP26 4.40 P 0.00 0.00 0.00 0.38 +0.05 32 0 602 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 +0.06 32 0 532 0
29SEP26 4.60 P 0.00 0.00 0.00 0.51 +0.08 33 0 555 0
29SEP26 4.70 P 0.57 0.57 0.57 0.57 +0.08 33 30 424 0
29SEP26 4.80 P 0.00 0.00 0.00 0.64 +0.08 33 0 2,420 0
29SEP26 4.90 P 0.70 0.70 0.70 0.71 +0.09 33 5 679 -5
29SEP26 5.00 P 0.00 0.00 0.00 0.78 +0.09 33 1 357 0
29SEP26 5.25 P 0.00 0.00 0.00 0.98 +0.10 34 0 1,680 0
29SEP26 5.50 P 0.00 0.00 0.00 1.19 +0.10 35 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.42 +0.11 37 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.65 +0.11 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.90 +0.12 42 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.14 +0.11 44 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.38 +0.11 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.62 +0.11 46 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.87 +0.12 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.11 +0.11 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.35 +0.11 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.60 +0.11 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.84 +0.11 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.09 +0.11 55 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.33 +0.11 54 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 +0.01 28 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 3.40 P 0.08 0.08 0.08 0.07 +0.01 29 5 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 +0.02 29 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 +0.02 29 0 295 0
30DEC26 3.70 P 0.14 0.14 0.14 0.14 +0.03 29 4 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 +0.02 28 0 220 0
30DEC26 3.90 P 0.22 0.22 0.22 0.20 +0.04 29 50 682 +50
30DEC26 4.00 P 0.00 0.00 0.00 0.23 +0.04 29 0 257 0
30DEC26 4.10 P 0.30 0.30 0.30 0.27 +0.04 29 50 240 +50
30DEC26 4.20 P 0.00 0.00 0.00 0.32 +0.05 29 0 171 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 +0.04 28 0 393 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 +0.05 29 0 265 0
30DEC26 4.50 P 0.00 0.00 0.00 0.47 +0.06 29 0 209 0
30DEC26 4.60 P 0.00 0.00 0.00 0.53 +0.07 29 0 159 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 +0.07 29 0 162 0
30DEC26 4.80 P 0.00 0.00 0.00 0.66 +0.08 30 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.73 +0.08 30 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.80 +0.08 30 0 1,287 0
30DEC26 5.25 P 1.04 1.04 1.02 1.00 +0.10 31 70 828 +50
30DEC26 5.50 P 0.00 0.00 0.00 1.21 +0.10 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.43 +0.11 33 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.66 +0.11 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.90 +0.11 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.14 +0.11 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.38 +0.10 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.62 +0.11 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.87 +0.11 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.11 +0.11 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.35 +0.11 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.60 +0.11 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.84 +0.11 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.09 +0.11 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.33 +0.11 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.14 +0.03 28 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.16 +0.02 27 0 10 0
30MAR27 3.80 P 0.18 0.19 0.18 0.20 +0.04 28 85 112 +85
30MAR27 3.90 P 0.00 0.00 0.00 0.23 +0.04 28 0 272 0
30MAR27 4.00 P 0.27 0.27 0.27 0.27 +0.04 28 2 152 0
30MAR27 4.10 P 0.00 0.00 0.00 0.31 +0.05 28 0 62 0
30MAR27 4.20 P 0.00 0.00 0.00 0.35 +0.04 28 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.40 +0.05 28 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.45 +0.05 28 0 127 0
30MAR27 4.50 P 0.46 0.51 0.46 0.51 +0.06 28 13 156 +13
30MAR27 4.60 P 0.00 0.00 0.00 0.57 +0.07 28 0 61 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 +0.07 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.70 +0.08 29 0 6 0
30MAR27 4.90 P 0.77 0.77 0.77 0.76 +0.07 28 6 30 0
30MAR27 5.00 P 0.86 0.86 0.85 0.84 +0.08 29 14 24 0
30MAR27 5.25 P 0.00 0.00 0.00 1.02 +0.08 29 0 1,100 0
30MAR27 5.50 P 0.00 0.00 0.00 1.23 +0.09 30 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.45 +0.10 31 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.67 +0.10 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.91 +0.11 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.15 +0.11 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.39 +0.10 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.63 +0.11 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.87 +0.11 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.11 +0.11 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.35 +0.10 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.60 +0.11 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.84 +0.11 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.09 +0.11 43 0 0 0
TOTAL PUT 7,580 144,356 -1,465
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$ 31.72
30MAR26 15.50 C 0.00 0.00 0.00 16.23 -1.64 174 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.73 -1.64 165 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.23 -1.64 157 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.73 -1.64 148 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.23 -1.64 139 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.73 -1.64 131 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.23 -1.64 122 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.73 -1.64 114 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.23 -1.64 104 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.73 -1.64 91 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.73 -1.64 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 9.73 -1.65 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 8.73 -1.65 0 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 7.75 -1.63 92 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 6.73 -1.65 0 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 5.73 -1.65 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.74 -1.64 49 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 3.77 -1.61 52 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 2.84 -1.56 51 0 150 0
30MAR26 30.00 C 0.00 0.00 0.00 2.02 -1.42 52 1 10 -1
30MAR26 31.00 C 1.40 1.40 1.40 1.34 -1.21 53 15 65 +15
30MAR26 32.00 C 0.62 0.67 0.60 0.76 -0.98 50 82 1,717 +32
30MAR26 33.00 C 0.50 0.50 0.35 0.43 -0.69 51 25 203 +11
30MAR26 34.00 C 0.16 0.16 0.16 0.21 -0.45 51 23 218 0
30MAR26 35.00 C 0.00 0.00 0.00 0.09 -0.27 51 0 117 0
30MAR26 36.00 C 0.00 0.00 0.00 0.04 -0.13 52 0 367 0
30MAR26 37.00 C 0.00 0.00 0.00 0.02 -0.06 54 0 306 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 463 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 388 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 664 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 76 0 447 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 82 0 125 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 158 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 94 0 171 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 100 0 264 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 105 0 44 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 110 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 116 0 17 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 121 0 178 0
29APR26 24.00 C 0.00 0.00 0.00 7.75 -1.68 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.74 -1.65 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.93 -1.48 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.91 -1.57 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.21 -1.38 44 1 1 +1
29APR26 29.00 C 0.00 0.00 0.00 3.45 -1.26 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 2.86 -1.03 46 0 0 0
29APR26 31.00 C 2.24 2.24 2.02 2.19 -0.96 44 30 68 +15
29APR26 32.00 C 1.48 1.48 1.48 1.74 -0.78 45 16 41 +15
29APR26 33.00 C 1.36 1.36 1.32 1.32 -0.56 45 21 178 +5
29APR26 34.00 C 0.00 0.00 0.00 0.98 -0.53 45 0 130 0
29APR26 35.00 C 0.74 0.74 0.70 0.71 -0.41 44 30 249 +30
29APR26 36.00 C 0.52 0.52 0.52 0.51 -0.30 44 20 220 +15
29APR26 37.00 C 0.37 0.37 0.37 0.36 -0.22 44 3 400 -3
29APR26 38.00 C 0.26 0.26 0.25 0.25 -0.15 44 4 739 -1
29APR26 39.00 C 0.00 0.00 0.00 0.17 -0.10 44 0 608 0
29APR26 40.00 C 0.17 0.17 0.13 0.11 -0.07 44 37 341 -3
29APR26 41.00 C 0.00 0.00 0.00 0.08 -0.04 45 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 45 0
29APR26 44.00 C 0.10 0.10 0.10 0.02 -0.01 44 3 48 -3
29APR26 45.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
28MAY26 24.00 C 0.00 0.00 0.00 8.05 -1.48 48 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.18 -1.41 48 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.03 -1.71 36 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.21 -1.57 37 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.48 -1.40 39 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.92 -1.17 42 0 0 0
28MAY26 30.00 C 3.12 3.12 3.12 3.36 -1.01 44 15 15 +15
28MAY26 31.00 C 2.76 2.76 2.60 2.82 -0.88 44 30 45 +15
28MAY26 32.00 C 2.29 2.29 1.98 2.21 -0.81 42 127 136 +75
28MAY26 33.00 C 1.71 1.71 1.59 1.89 -0.62 44 90 288 +30
28MAY26 34.00 C 1.27 1.30 1.27 1.52 -0.54 43 45 515 0
28MAY26 35.00 C 1.18 1.18 1.03 1.21 -0.47 43 90 308 +38
28MAY26 36.00 C 0.86 0.86 0.86 0.96 -0.41 43 5 220 -5
28MAY26 37.00 C 0.66 0.66 0.66 0.75 -0.35 43 15 87 0
28MAY26 38.00 C 0.58 0.58 0.51 0.58 -0.29 43 32 118 +13
28MAY26 39.00 C 0.00 0.00 0.00 0.45 -0.23 43 0 146 0
28MAY26 40.00 C 0.00 0.00 0.00 0.34 -0.18 43 0 109 0
28MAY26 41.00 C 0.30 0.30 0.30 0.26 -0.14 43 10 134 -10
28MAY26 42.00 C 0.00 0.00 0.00 0.20 -0.10 43 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.15 -0.08 43 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.11 -0.06 43 0 75 0
28MAY26 45.00 C 0.15 0.15 0.15 0.08 -0.05 43 3 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.23 -1.73 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.82 -1.71 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.33 -1.64 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.83 -1.64 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.26 -1.72 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.74 -1.74 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.84 -1.74 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.81 -1.79 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.90 -1.74 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.17 -1.52 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.27 -1.48 47 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.16 -1.67 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.45 -1.48 41 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 4.70 -1.40 41 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 4.18 -1.11 44 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.57 -1.00 43 0 30 0
29JUN26 31.00 C 2.76 2.76 2.76 3.08 -0.84 44 15 222 +15
29JUN26 32.00 C 2.41 2.41 2.41 2.62 -0.70 45 7 381 0
29JUN26 33.00 C 2.01 2.02 1.89 2.22 -0.62 45 104 91 -23
29JUN26 34.00 C 1.68 1.70 1.66 1.86 -0.54 45 50 182 +46
29JUN26 35.00 C 1.51 1.51 1.45 1.53 -0.49 45 35 75 -5
29JUN26 36.00 C 1.23 1.23 1.17 1.27 -0.40 44 21 120 -11
29JUN26 37.00 C 0.00 0.00 0.00 1.04 -0.32 44 0 74 0
29JUN26 38.00 C 0.82 0.82 0.82 0.84 -0.27 44 15 122 0
29JUN26 39.00 C 0.00 0.00 0.00 0.69 -0.21 44 0 575 0
29JUN26 40.00 C 0.63 0.63 0.57 0.55 -0.17 44 5 104 -5
29JUN26 41.00 C 0.00 0.00 0.00 0.45 -0.13 44 0 116 0
29JUN26 42.00 C 0.00 0.00 0.00 0.36 -0.10 44 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.29 -0.08 44 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.23 -0.06 44 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.18 -0.05 44 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.14 -0.04 44 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.87 -1.71 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.94 -1.66 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.16 -1.52 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.37 -1.32 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.36 -1.41 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.55 -1.38 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.77 -1.21 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.24 -1.24 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.57 -1.22 40 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 4.07 -1.10 40 0 23 0
29SEP26 31.00 C 0.00 0.00 0.00 3.62 -1.00 41 0 59 0
29SEP26 32.00 C 3.00 3.00 3.00 3.37 -0.71 43 12 30 0
29SEP26 33.00 C 2.86 2.86 2.86 2.97 -0.70 42 15 35 +15
29SEP26 34.00 C 0.00 0.00 0.00 2.61 -0.65 42 0 2,531 0
29SEP26 35.00 C 0.00 0.00 0.00 2.30 -0.62 42 0 1,979 0
29SEP26 36.00 C 2.09 2.09 2.09 2.02 -0.54 42 15 54 +15
29SEP26 37.00 C 0.00 0.00 0.00 1.77 -0.49 42 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.55 -0.43 42 0 132 0
29SEP26 39.00 C 0.00 0.00 0.00 1.34 -0.40 42 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.18 -0.34 42 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.99 -0.34 41 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.87 -0.30 42 0 2 0
29SEP26 43.00 C 0.97 0.97 0.97 0.76 -0.24 42 5 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.65 -0.24 41 0 49 0
29SEP26 45.00 C 0.00 0.00 0.00 0.59 -0.16 42 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.51 -0.13 42 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.44 -0.12 42 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.38 -0.11 42 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.33 -0.09 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.21 -1.39 43 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.39 -1.33 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.64 -1.05 43 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 7.70 -1.31 40 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.03 -1.09 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.37 -1.29 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.81 -0.98 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.29 -0.92 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.95 -0.89 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.36 -0.98 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.97 -0.92 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.73 -0.76 42 0 0 0
30DEC26 34.00 C 3.22 3.22 3.22 3.39 -0.71 41 15 15 +15
30DEC26 35.00 C 0.00 0.00 0.00 3.05 -0.68 41 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 2.76 -0.66 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 2.50 -0.58 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.24 -0.57 41 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.03 -0.51 41 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.77 -0.52 41 0 8,370 0
30DEC26 41.00 C 1.55 1.55 1.55 1.59 -0.49 41 10 30 0
30DEC26 42.00 C 1.54 1.54 1.54 1.48 -0.39 41 6 1,529 +6
30DEC26 43.00 C 0.00 0.00 0.00 1.29 -0.39 41 0 30 0
30DEC26 44.00 C 1.30 1.31 1.30 1.15 -0.38 41 4 4 +4
30DEC26 45.00 C 1.14 1.14 1.14 1.07 -0.30 41 5 53 +5
30DEC26 46.00 C 1.04 1.04 1.04 0.93 -0.26 40 3 33 +3
30DEC26 47.00 C 0.00 0.00 0.00 0.83 -0.25 41 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 0.77 -0.20 41 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 0.70 -0.17 41 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 8.97 -1.04 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.40 -0.97 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.76 -0.91 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.22 -0.89 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.66 -0.86 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.17 -0.80 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.68 -0.77 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.24 -0.62 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.83 -0.60 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.28 -0.92 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.95 -0.85 40 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.76 -0.67 41 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.43 -0.71 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.12 -0.67 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.82 -0.67 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.65 -0.58 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.38 -0.59 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.25 -0.46 41 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 1.99 -0.45 40 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.88 -0.36 41 0 2 0
30MAR27 44.00 C 1.67 2.01 1.67 1.68 -0.36 40 11 25 +5
30MAR27 45.00 C 1.63 1.63 1.63 1.53 -0.35 40 3 3 +2
TOTAL CALL 1,129 35,606 +386
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 202 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 194 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 177 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 162 0 20 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 0.00 148 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 141 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 42 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 322 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.04 +0.03 53 0 153 0
30MAR26 29.00 P 0.23 0.23 0.23 0.11 +0.09 52 15 198 0
30MAR26 30.00 P 0.27 0.45 0.27 0.27 +0.21 51 168 2,907 +150
30MAR26 31.00 P 0.70 0.84 0.61 0.58 +0.41 51 172 555 0
30MAR26 32.00 P 0.92 1.36 0.92 1.07 +0.68 52 118 470 -59
30MAR26 33.00 P 1.59 1.59 1.59 1.68 +0.93 50 3 349 0
30MAR26 34.00 P 2.97 2.97 2.81 2.47 +1.16 51 35 454 0
30MAR26 35.00 P 0.00 0.00 0.00 3.45 +1.42 62 1 419 -1
30MAR26 36.00 P 4.99 4.99 4.99 4.43 +1.64 71 10 179 -10
30MAR26 37.00 P 5.97 5.97 5.97 5.44 +1.74 83 10 245 -10
30MAR26 38.00 P 0.00 0.00 0.00 6.43 +1.77 93 0 140 0
30MAR26 39.00 P 0.00 0.00 0.00 7.37 +1.73 92 0 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 8.38 +1.58 103 0 104 0
30MAR26 41.00 P 0.00 0.00 0.00 9.45 +1.65 123 0 169 0
30MAR26 42.00 P 0.00 0.00 0.00 10.41 +1.64 126 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 11.47 +1.70 144 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.49 +1.68 155 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.54 +1.65 170 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.31 +1.58 126 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.49 +1.61 178 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.28 +1.45 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.32 +1.41 149 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.08 +0.06 45 0 13 0
29APR26 26.00 P 0.25 0.26 0.25 0.14 +0.10 44 17 30 +13
29APR26 27.00 P 0.31 0.43 0.31 0.26 +0.18 44 26 105 +24
29APR26 28.00 P 0.00 0.00 0.00 0.43 +0.28 44 0 130 0
29APR26 29.00 P 0.64 0.64 0.64 0.68 +0.40 44 1 97 +1
29APR26 30.00 P 1.02 1.22 1.02 1.00 +0.54 44 10 247 -4
29APR26 31.00 P 1.32 1.61 1.32 1.41 +0.68 44 150 345 +150
29APR26 32.00 P 1.80 1.80 1.80 1.90 +0.81 44 15 324 -8
29APR26 33.00 P 2.38 2.38 2.38 2.48 +0.94 44 15 206 -15
29APR26 34.00 P 0.00 0.00 0.00 3.25 +1.17 46 0 111 0
29APR26 35.00 P 0.00 0.00 0.00 4.01 +1.29 47 1 180 0
29APR26 36.00 P 0.00 0.00 0.00 4.84 +1.50 49 0 188 0
29APR26 37.00 P 0.00 0.00 0.00 5.72 +1.61 50 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 6.65 +1.70 53 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 7.60 +1.60 56 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 8.53 +1.60 57 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 9.55 +1.65 62 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 10.57 +1.69 67 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 11.55 +1.76 70 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.49 +1.68 70 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.57 +1.68 79 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 14.54 +1.62 81 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 15.55 +1.63 85 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 16.43 +1.60 80 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 17.32 +1.40 71 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.14 +0.08 43 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.23 +0.13 43 0 0 0
28MAY26 26.00 P 0.47 0.47 0.47 0.36 +0.19 43 15 65 +15
28MAY26 27.00 P 0.00 0.00 0.00 0.55 +0.28 43 0 45 0
28MAY26 28.00 P 0.00 0.00 0.00 0.79 +0.37 43 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 1.11 +0.49 43 0 84 0
28MAY26 30.00 P 1.49 1.65 1.49 1.47 +0.58 43 50 133 +35
28MAY26 31.00 P 2.18 2.18 2.18 1.94 +0.72 44 1 112 +1
28MAY26 32.00 P 0.00 0.00 0.00 2.44 +0.83 43 0 149 0
28MAY26 33.00 P 3.29 3.29 3.29 3.05 +0.97 44 15 318 0
28MAY26 34.00 P 0.00 0.00 0.00 3.72 +1.10 44 0 377 0
28MAY26 35.00 P 0.00 0.00 0.00 4.45 +1.21 45 0 580 0
28MAY26 36.00 P 0.00 0.00 0.00 5.23 +1.38 46 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 6.05 +1.49 47 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 6.91 +1.41 48 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 7.82 +1.48 49 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 8.75 +1.53 51 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 9.70 +1.57 53 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 10.68 +1.61 56 0 20 0
28MAY26 43.00 P 0.00 0.00 0.00 11.62 +1.63 57 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.53 +1.56 56 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.57 +1.63 61 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.54 +1.62 62 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.55 +1.63 66 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.53 +1.68 67 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.52 +1.59 69 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 +0.03 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 +0.04 44 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 +0.07 44 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 +0.12 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.31 +0.18 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.46 +0.25 44 0 15 0
29JUN26 25.00 P 0.68 0.68 0.68 0.65 +0.32 44 15 4,087 +10
29JUN26 26.00 P 0.00 0.00 0.00 0.87 +0.38 43 0 60 0
29JUN26 27.00 P 1.04 1.09 1.03 1.15 +0.45 43 51 126 +34
29JUN26 28.00 P 1.47 1.47 1.43 1.49 +0.55 43 30 851 0
29JUN26 29.00 P 1.86 2.07 1.86 1.89 +0.65 43 162 2,316 +10
29JUN26 30.00 P 2.36 2.56 2.36 2.36 +0.77 43 28 1,838 +21
29JUN26 31.00 P 2.88 2.94 2.87 2.88 +0.87 42 49 126 -15
29JUN26 32.00 P 3.33 3.33 3.33 3.49 +0.98 43 11 685 0
29JUN26 33.00 P 0.00 0.00 0.00 4.08 +1.02 42 0 157 0
29JUN26 34.00 P 0.00 0.00 0.00 5.03 +1.38 46 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 5.69 +1.36 45 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 6.48 +1.46 45 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 7.35 +1.57 47 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 8.01 +1.45 43 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 9.09 +1.70 49 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 9.67 +1.43 41 0 57 0
29JUN26 41.00 P 0.00 0.00 0.00 10.55 +1.24 40 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 11.53 +1.32 41 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 12.44 +1.39 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.40 +1.44 40 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.30 +1.37 34 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.42 +1.46 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.41 +1.53 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.42 +1.50 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.34 +1.45 47 0 0 0
29SEP26 21.00 P 0.38 0.41 0.38 0.38 +0.15 42 4 39 +4
29SEP26 22.00 P 0.00 0.00 0.00 0.53 +0.20 42 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.71 +0.24 42 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.90 +0.27 41 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.16 +0.35 41 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.47 +0.43 41 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 1.80 +0.49 41 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 2.21 +0.57 41 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 2.65 +0.64 41 0 186 0
29SEP26 30.00 P 0.00 0.00 0.00 3.14 +0.72 40 0 265 0
29SEP26 31.00 P 0.00 0.00 0.00 3.69 +0.81 41 0 75 0
29SEP26 32.00 P 0.00 0.00 0.00 4.31 +0.92 41 0 96 0
29SEP26 33.00 P 0.00 0.00 0.00 5.02 +1.06 42 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 5.71 +1.16 42 0 1,281 0
29SEP26 35.00 P 6.79 6.79 6.79 6.32 +1.12 41 4 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 7.22 +1.32 43 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 7.78 +1.21 41 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 8.54 +1.18 40 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 9.39 +1.25 41 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 10.23 +1.28 41 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 11.28 +1.50 44 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.95 +1.32 41 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 12.94 +1.46 42 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 13.76 +1.40 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.71 +1.46 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.59 +1.18 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.74 +1.42 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.66 +1.42 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.37 +1.19 38 0 0 0
30DEC26 22.00 P 0.75 0.77 0.75 0.86 +0.24 41 4 17 0
30DEC26 23.00 P 0.00 0.00 0.00 1.06 +0.24 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.35 +0.34 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.65 +0.40 40 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.99 +0.46 40 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 2.37 +0.52 40 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.81 +0.60 40 0 60 0
30DEC26 29.00 P 3.37 3.37 3.37 3.26 +0.65 40 10 124 -10
30DEC26 30.00 P 3.88 3.99 3.88 3.77 +0.72 40 12 1,525 -6
30DEC26 31.00 P 0.00 0.00 0.00 4.33 +0.79 40 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 4.94 +0.87 40 0 15 0
30DEC26 33.00 P 5.73 5.73 5.73 5.55 +0.92 40 6 9 -6
30DEC26 34.00 P 0.00 0.00 0.00 6.22 +0.99 40 0 21 0
30DEC26 35.00 P 7.20 7.20 7.20 7.05 +1.19 42 40 13 -40
30DEC26 36.00 P 8.00 8.00 8.00 7.78 +1.23 42 30 10 -30
30DEC26 37.00 P 0.00 0.00 0.00 8.51 +1.27 42 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.36 +1.35 43 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 10.09 +1.43 43 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.91 +1.40 43 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.75 +1.44 43 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.37 +1.25 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.42 +1.56 43 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 14.15 +1.37 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.16 +1.45 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.04 +1.29 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.80 +1.24 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.79 +1.43 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.72 +1.36 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.71 +0.36 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.04 +0.40 40 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 2.41 +0.49 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.79 +0.52 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.22 +0.56 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.72 +0.64 39 0 0 0
30MAR27 30.00 P 4.08 4.08 4.08 4.23 +0.67 39 5 10 +5
30MAR27 31.00 P 5.05 5.05 5.05 4.83 +0.80 40 1 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.38 +0.81 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.05 +0.91 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.76 +1.01 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.45 +1.06 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.08 +1.05 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.89 +1.15 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.53 +0.97 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.35 +1.11 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.08 +1.02 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.89 +1.05 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.78 +1.15 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.62 +1.23 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.47 +1.12 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.26 +1.06 40 0 0 0
TOTAL PUT 1,310 45,178 +259
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$ 5.19
30MAR26 3.70 C 0.00 0.00 0.00 1.49 -0.14 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.39 -0.14 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.29 -0.14 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.19 -0.14 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.09 -0.14 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.99 -0.14 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.89 -0.13 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.79 -0.13 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.69 -0.13 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.59 -0.13 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.49 -0.13 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.39 -0.13 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.29 -0.13 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.19 -0.13 0 0 25 0
30MAR26 5.25 C 0.03 0.03 0.03 0.04 -0.06 22 15 15 +15
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 7,205 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 2,645 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 101 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 133 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 142 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.99 -0.15 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.90 -0.13 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.79 -0.14 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.70 -0.13 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.59 -0.14 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.49 -0.14 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.40 -0.13 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.32 -0.13 16 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.24 -0.12 17 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.10 -0.08 18 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.03 -0.04 18 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 50 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.01 -0.14 19 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.91 -0.15 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.81 -0.15 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.70 -0.14 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.60 -0.16 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.51 -0.15 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.43 -0.14 15 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.35 -0.13 16 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.28 -0.12 17 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.14 -0.08 17 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.06 -0.05 18 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.02 -0.03 18 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.01 -0.15 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.91 -0.16 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.81 -0.16 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.71 -0.16 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.62 -0.15 0 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.54 -0.14 15 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.45 -0.14 15 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.38 -0.13 16 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.31 -0.12 16 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.18 -0.08 17 0 0 0
29JUN26 5.50 C 0.10 0.10 0.10 0.10 -0.04 18 30 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 -0.04 17 0 120 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.01 -0.16 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.91 -0.16 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.82 -0.16 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.72 -0.16 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.64 -0.14 16 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.55 -0.13 16 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.47 -0.12 17 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.39 -0.12 16 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 -0.10 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.18 -0.08 16 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 -0.04 17 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 -0.03 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.01 -0.16 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.91 -0.16 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 -0.16 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.73 -0.15 14 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.64 -0.14 15 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.56 -0.13 17 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.49 -0.11 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 -0.11 16 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.35 -0.09 17 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.22 -0.06 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.13 -0.04 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 19 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 18 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.01 -0.16 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.92 -0.16 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.83 -0.15 15 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.73 -0.15 13 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.65 -0.13 16 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.58 -0.11 17 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.50 -0.11 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.44 -0.09 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.38 -0.07 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.26 -0.05 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.17 -0.03 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 45 36,287 +15
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 80 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 520 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.10 +0.06 23 0 502 0
30MAR26 5.50 P 0.32 0.32 0.32 0.32 +0.12 32 10 942 -10
30MAR26 5.75 P 0.00 0.00 0.00 0.57 +0.13 50 0 34 0
30MAR26 6.00 P 0.00 0.00 0.00 0.82 +0.13 65 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.07 +0.13 79 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.32 +0.13 92 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.57 +0.13 105 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.82 +0.13 116 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.07 +0.13 127 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.32 +0.13 137 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.57 +0.13 147 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.82 +0.13 157 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.07 +0.13 166 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.15 +0.06 18 0 246 0
29APR26 5.50 P 0.00 0.00 0.00 0.34 +0.11 21 0 520 0
29APR26 5.75 P 0.00 0.00 0.00 0.58 +0.13 27 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.83 +0.14 35 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.08 +0.14 42 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.33 +0.14 48 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.58 +0.14 54 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.83 +0.14 60 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.08 +0.14 66 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.33 +0.14 71 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.58 +0.14 75 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.83 +0.14 80 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.08 +0.03 19 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.18 +0.05 18 0 80 0
28MAY26 5.50 P 0.39 0.39 0.39 0.36 +0.10 19 10 960 +10
28MAY26 5.75 P 0.00 0.00 0.00 0.58 +0.13 21 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.83 +0.14 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.08 +0.14 33 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.33 +0.14 38 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.58 +0.14 42 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.83 +0.14 47 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.08 +0.14 51 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.33 +0.14 55 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.58 +0.14 59 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.83 +0.14 63 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 17 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 18 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 18 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 +0.03 18 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 +0.06 18 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.38 +0.09 19 0 579 0
29JUN26 5.75 P 0.00 0.00 0.00 0.59 +0.12 20 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.83 +0.13 23 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.09 +0.15 30 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.34 +0.15 34 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.59 +0.15 38 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.84 +0.15 42 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.09 +0.15 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.34 +0.15 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.59 +0.15 53 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.84 +0.15 56 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.09 +0.15 59 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 +0.02 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 +0.02 16 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 +0.04 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 +0.03 16 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 +0.04 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 +0.05 16 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.05 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 +0.06 16 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 +0.07 15 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.65 +0.09 14 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.86 +0.10 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.09 +0.11 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.33 +0.12 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 +0.12 0 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.82 +0.13 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.05 +0.12 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.31 +0.14 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.55 +0.14 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.80 +0.15 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.05 +0.16 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 +0.03 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 +0.04 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 +0.04 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 +0.05 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 +0.05 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 +0.06 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 +0.06 16 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 +0.07 17 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.49 +0.08 16 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.68 +0.10 15 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.89 +0.11 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.11 +0.12 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.34 +0.12 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.58 +0.13 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.82 +0.13 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.05 +0.12 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.31 +0.14 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.55 +0.14 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.80 +0.15 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.05 +0.16 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.08 +0.03 17 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.10 +0.03 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.12 +0.03 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.15 +0.04 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.18 +0.04 16 0 0 0
30MAR27 4.70 P 0.21 0.21 0.21 0.22 +0.05 17 100 100 +100
30MAR27 4.80 P 0.00 0.00 0.00 0.26 +0.05 16 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.31 +0.06 16 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.37 +0.07 17 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.52 +0.08 16 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.70 +0.10 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.91 +0.12 16 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.12 +0.12 11 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.35 +0.12 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.58 +0.12 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.82 +0.13 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.05 +0.12 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.31 +0.14 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.55 +0.14 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.80 +0.15 0 0 0 0
TOTAL PUT 120 12,359 +100
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$ 4.00
30MAR26 2.20 C 0.00 0.00 0.00 1.80 -0.31 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.70 -0.31 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.60 -0.31 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.50 -0.31 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.40 -0.31 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.30 -0.31 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.20 -0.31 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.10 -0.31 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.00 -0.31 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.90 -0.31 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.80 -0.31 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.70 -0.31 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.60 -0.31 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.50 -0.31 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.40 -0.31 0 0 149 0
30MAR26 3.70 C 0.00 0.00 0.00 0.30 -0.31 0 0 70 0
30MAR26 3.80 C 0.00 0.00 0.00 0.21 -0.30 29 0 550 0
30MAR26 3.90 C 0.00 0.00 0.00 0.13 -0.28 30 0 620 0
30MAR26 4.00 C 0.08 0.08 0.08 0.07 -0.25 31 20 230 0
30MAR26 4.10 C 0.05 0.05 0.05 0.03 -0.20 30 5 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.02 -0.12 37 0 428 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 -0.07 39 0 280 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 -0.04 48 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 178 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 68 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 55 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 126 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 86 0 56 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 93 0 219 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 109 0 254 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 123 0 339 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 137 0 380 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 150 0 90 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 162 0 163 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 205 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.11 -0.31 46 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.00 -0.32 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.90 -0.32 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.80 -0.32 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.70 -0.31 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.60 -0.31 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.51 -0.31 18 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.41 -0.31 14 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.33 -0.28 23 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.26 -0.26 26 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.18 -0.25 23 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.13 -0.22 24 0 70 0
29APR26 4.10 C 0.11 0.11 0.11 0.09 -0.19 25 5 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.06 -0.16 25 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.04 -0.12 26 0 272 0
29APR26 4.40 C 0.08 0.08 0.05 0.03 -0.09 28 55 110 +55
29APR26 4.50 C 0.00 0.00 0.00 0.02 -0.07 29 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 -0.05 27 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 -0.03 31 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 -0.02 34 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 -0.01 37 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.62 -0.29 21 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.52 -0.30 17 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.44 -0.28 22 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.37 -0.26 25 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.30 -0.25 25 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.24 -0.23 26 0 0 0
28MAY26 4.00 C 0.19 0.19 0.19 0.19 -0.20 26 2 2 +2
28MAY26 4.10 C 0.00 0.00 0.00 0.14 -0.19 25 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.11 -0.16 26 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.09 -0.12 28 0 32 0
28MAY26 4.40 C 0.00 0.00 0.00 0.07 -0.10 29 0 0 0
28MAY26 4.50 C 0.10 0.10 0.10 0.05 -0.08 28 15 45 +15
28MAY26 4.60 C 0.00 0.00 0.00 0.03 -0.08 27 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.02 -0.06 27 0 222 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 -0.05 25 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 -0.04 27 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 -0.01 35 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 64 0
28MAY26 5.75 C 0.02 0.02 0.02 0.01 0.00 44 17 0 -17
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 6.50 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 0.01 0.00 59 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.43 -0.28 47 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.33 -0.28 43 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.23 -0.29 39 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.13 -0.29 36 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.03 -0.29 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.93 -0.29 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.81 -0.31 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.72 -0.30 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.64 -0.28 23 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.56 -0.27 25 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.48 -0.26 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.40 -0.25 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.33 -0.24 24 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.27 -0.23 24 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.22 -0.21 25 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.19 -0.18 26 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.14 -0.17 25 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.12 -0.14 26 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 -0.12 26 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 -0.10 26 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 -0.10 26 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 -0.08 26 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 -0.07 26 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 -0.06 26 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 -0.05 24 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.02 28 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.24 -0.28 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.13 -0.29 30 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.04 -0.28 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.94 -0.28 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.84 -0.28 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.75 -0.28 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.67 -0.27 26 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.59 -0.26 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.52 -0.25 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.46 -0.24 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.41 -0.22 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.35 -0.21 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 -0.19 28 90 90 +90
29SEP26 4.10 C 0.00 0.00 0.00 0.26 -0.18 28 90 90 +90
29SEP26 4.20 C 0.00 0.00 0.00 0.23 -0.16 29 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 -0.14 29 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 -0.13 29 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 -0.11 29 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 -0.10 30 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 -0.09 30 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 -0.09 29 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 -0.08 30 0 1,080 0
29SEP26 5.00 C 0.06 0.06 0.06 0.07 -0.07 30 30 1,190 +30
29SEP26 5.25 C 0.00 0.00 0.00 0.04 -0.05 29 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 -0.03 30 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 -0.03 27 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.24 -0.28 32 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.14 -0.28 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.04 -0.28 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.94 -0.28 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.85 -0.28 24 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.77 -0.27 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.69 -0.27 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.63 -0.25 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.56 -0.24 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.50 -0.23 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.45 -0.22 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.40 -0.21 26 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.36 -0.19 27 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.32 -0.18 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 -0.17 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.25 -0.16 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.22 -0.14 27 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 -0.14 27 0 224 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 -0.11 28 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 -0.10 28 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 -0.10 28 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 -0.10 28 0 10 0
30DEC26 5.00 C 0.16 0.16 0.16 0.10 -0.10 28 8 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 -0.07 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 -0.06 28 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 -0.04 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 -0.02 29 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.72 -0.27 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.65 -0.27 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.59 -0.26 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.54 -0.24 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.49 -0.23 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.44 -0.23 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.39 -0.22 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.35 -0.21 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.32 -0.19 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.28 -0.19 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 -0.17 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 -0.15 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 -0.15 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 -0.13 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 -0.12 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 -0.13 26 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 -0.13 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 -0.10 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 -0.08 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 -0.07 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 -0.05 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 -0.04 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 -0.04 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 24 0
TOTAL CALL 337 19,244 +265
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 132 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 120 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 109 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 98 0 210 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 87 0 425 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 353 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 93 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 +0.02 31 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.07 +0.06 32 0 182 0
30MAR26 4.10 P 0.07 0.14 0.07 0.14 +0.13 36 61 81 +61
30MAR26 4.20 P 0.05 0.14 0.05 0.22 +0.19 38 120 107 +16
30MAR26 4.30 P 0.23 0.25 0.23 0.31 +0.23 40 30 134 +30
30MAR26 4.40 P 0.30 0.35 0.30 0.41 +0.27 50 30 230 +30
30MAR26 4.50 P 0.00 0.00 0.00 0.52 +0.31 69 0 340 0
30MAR26 4.60 P 0.00 0.00 0.00 0.62 +0.32 78 0 305 0
30MAR26 4.70 P 0.00 0.00 0.00 0.72 +0.32 86 0 322 0
30MAR26 4.80 P 0.00 0.00 0.00 0.82 +0.32 95 0 209 0
30MAR26 4.90 P 0.00 0.00 0.00 0.92 +0.31 102 0 40 0
30MAR26 5.00 P 0.00 0.00 0.00 1.03 +0.32 120 0 211 0
30MAR26 5.25 P 0.00 0.00 0.00 1.29 +0.33 149 0 87 0
30MAR26 5.50 P 0.00 0.00 0.00 1.52 +0.31 144 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.77 +0.31 159 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.02 +0.31 173 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.27 +0.31 186 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.52 +0.31 199 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.77 +0.31 211 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.02 +0.31 223 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.27 +0.31 233 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.52 +0.31 243 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.05 +0.04 25 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.08 +0.05 25 0 260 0
29APR26 4.00 P 0.12 0.12 0.12 0.13 +0.08 26 10 290 +10
29APR26 4.10 P 0.00 0.00 0.00 0.19 +0.12 27 0 250 0
29APR26 4.20 P 0.19 0.19 0.19 0.26 +0.16 27 30 490 +30
29APR26 4.30 P 0.00 0.00 0.00 0.34 +0.19 28 0 230 0
29APR26 4.40 P 0.00 0.00 0.00 0.43 +0.22 31 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.52 +0.25 32 0 55 0
29APR26 4.60 P 0.00 0.00 0.00 0.62 +0.27 36 0 186 0
29APR26 4.70 P 0.60 0.60 0.60 0.72 +0.29 40 4 248 -4
29APR26 4.80 P 0.00 0.00 0.00 0.82 +0.30 43 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.92 +0.30 47 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 1.03 +0.32 55 0 20 0
29APR26 5.25 P 0.00 0.00 0.00 1.29 +0.32 67 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.52 +0.30 66 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.77 +0.31 73 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 2.02 +0.31 79 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.27 +0.31 85 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.52 +0.31 91 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.77 +0.31 96 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 3.02 +0.31 102 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.27 +0.31 107 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.52 +0.31 111 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.06 +0.04 26 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.09 +0.05 26 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.13 +0.08 27 0 0 0
28MAY26 4.00 P 0.14 0.14 0.14 0.18 +0.10 27 10 10 +10
28MAY26 4.10 P 0.00 0.00 0.00 0.24 +0.13 28 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.30 +0.15 28 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.38 +0.18 29 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.46 +0.21 30 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.54 +0.22 29 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.63 +0.24 31 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.73 +0.27 34 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.83 +0.28 37 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.92 +0.28 36 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.03 +0.30 42 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.29 +0.32 52 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.52 +0.29 51 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.77 +0.31 56 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 2.02 +0.31 61 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.27 +0.31 66 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.52 +0.31 71 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.77 +0.31 75 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.02 +0.31 79 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.27 +0.31 83 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.52 +0.31 86 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 +0.01 24 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 +0.02 26 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 +0.02 24 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 +0.04 25 0 110 0
29JUN26 3.80 P 0.12 0.12 0.12 0.11 +0.06 25 100 100 +84
29JUN26 3.90 P 0.00 0.00 0.00 0.15 +0.08 25 0 133 0
29JUN26 4.00 P 0.15 0.18 0.15 0.21 +0.10 26 210 121 +65
29JUN26 4.10 P 0.00 0.00 0.00 0.27 +0.13 27 0 30 0
29JUN26 4.20 P 0.22 0.25 0.22 0.33 +0.14 27 102 7 -93
29JUN26 4.30 P 0.00 0.00 0.00 0.40 +0.17 27 0 420 0
29JUN26 4.40 P 0.39 0.39 0.39 0.48 +0.19 28 30 1,070 +30
29JUN26 4.50 P 0.00 0.00 0.00 0.56 +0.21 28 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.65 +0.23 30 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.74 +0.25 31 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.83 +0.26 31 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.92 +0.26 31 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.03 +0.29 36 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 1.29 +0.31 44 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.52 +0.29 44 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.77 +0.30 48 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.02 +0.31 52 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.27 +0.31 56 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.52 +0.31 60 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.77 +0.31 64 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.02 +0.31 67 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.27 +0.31 70 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.52 +0.31 73 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 +0.03 29 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 +0.03 28 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 +0.03 28 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.05 29 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.14 +0.06 29 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.17 +0.07 28 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 +0.08 28 0 10 0
29SEP26 3.80 P 0.20 0.20 0.20 0.26 +0.10 29 11 37 -11
29SEP26 3.90 P 0.00 0.00 0.00 0.32 +0.13 30 0 52 0
29SEP26 4.00 P 0.00 0.00 0.00 0.37 +0.13 29 100 343 +100
29SEP26 4.10 P 0.00 0.00 0.00 0.44 +0.15 30 100 105 +100
29SEP26 4.20 P 0.00 0.00 0.00 0.50 +0.16 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.57 +0.17 30 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.65 +0.19 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.73 +0.20 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.81 +0.22 32 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.89 +0.22 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.98 +0.24 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.07 +0.25 34 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.16 +0.26 34 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.39 +0.27 36 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.63 +0.29 38 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.88 +0.30 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.13 +0.31 45 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.36 +0.29 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.60 +0.28 46 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.85 +0.28 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.09 +0.27 49 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.33 +0.27 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.57 +0.27 48 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.03 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 +0.04 27 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 +0.05 27 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 +0.06 27 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 +0.07 27 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 +0.08 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 +0.10 28 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.36 +0.11 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.42 +0.12 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.48 +0.14 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.54 +0.15 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.61 +0.16 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.68 +0.17 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.76 +0.19 29 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.84 +0.20 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.92 +0.21 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.00 +0.22 30 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.09 +0.23 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.17 +0.23 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.40 +0.25 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.64 +0.27 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.89 +0.29 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.13 +0.29 39 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.38 +0.30 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.62 +0.29 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.86 +0.28 44 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.10 +0.27 45 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.35 +0.27 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.59 +0.27 47 0 30 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 +0.05 25 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 +0.06 26 0 159 0
30MAR27 3.70 P 0.00 0.00 0.00 0.28 +0.07 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.33 +0.09 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 +0.09 26 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.44 +0.10 27 0 0 0
30MAR27 4.10 P 0.49 0.49 0.49 0.49 +0.10 26 5 7 +5
30MAR27 4.20 P 0.50 0.50 0.50 0.56 +0.12 27 5 10 +5
30MAR27 4.30 P 0.00 0.00 0.00 0.63 +0.13 27 0 5 0
30MAR27 4.40 P 0.00 0.00 0.00 0.70 +0.14 27 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.77 +0.15 27 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.85 +0.16 28 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.93 +0.18 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.01 +0.18 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.10 +0.20 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.18 +0.21 28 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 1.41 +0.23 30 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.65 +0.26 32 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.89 +0.27 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.14 +0.29 37 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.39 +0.30 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.63 +0.29 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.88 +0.30 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.12 +0.29 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.35 +0.26 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.59 +0.26 43 0 0 0
TOTAL PUT 958 21,784 +468
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$ 28.50
30MAR26 17.50 C 0.00 0.00 0.00 11.04 -1.08 166 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.51 -1.02 108 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.01 -1.01 100 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.51 -1.11 92 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.01 -0.90 83 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.51 -1.00 71 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.51 -1.11 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.51 -0.90 0 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 5.51 -0.97 0 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 4.51 -1.05 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.52 -0.88 43 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 2.55 -0.85 41 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 1.70 -0.74 45 0 427 0
30MAR26 28.00 C 0.92 0.92 0.92 0.96 -0.64 43 15 495 +15
30MAR26 29.00 C 0.56 0.56 0.43 0.45 -0.43 41 109 899 +18
30MAR26 30.00 C 0.25 0.25 0.20 0.17 -0.23 41 44 302 -40
30MAR26 31.00 C 0.00 0.00 0.00 0.06 -0.09 42 0 1,009 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 689 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 724 0
30MAR26 34.00 C 0.02 0.02 0.02 0.01 0.00 56 10 3,781 -10
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,330 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,476 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 535 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 85 0 387 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 92 0 75 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 98 0 115 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 110 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 9.55 -1.07 38 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.06 -0.89 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.55 -0.96 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.56 -1.06 38 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.58 -1.01 39 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.61 -1.00 38 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.64 -0.98 35 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.74 -0.93 35 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.91 -0.73 35 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.24 -0.58 37 0 550 0
29APR26 28.00 C 1.73 1.73 1.55 1.62 -0.55 36 30 1,193 +15
29APR26 29.00 C 1.20 1.20 1.20 1.12 -0.43 36 20 919 +20
29APR26 30.00 C 0.64 0.70 0.64 0.74 -0.33 35 21 1,595 +6
29APR26 31.00 C 0.47 0.53 0.47 0.47 -0.23 35 30 654 0
29APR26 32.00 C 0.00 0.00 0.00 0.29 -0.15 35 0 315 0
29APR26 33.00 C 0.00 0.00 0.00 0.17 -0.10 35 0 1,190 0
29APR26 34.00 C 0.11 0.11 0.11 0.10 -0.06 35 8 680 -8
29APR26 35.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 859 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.62 - 40 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 7.64 -1.01 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.68 -1.00 37 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.74 -0.87 35 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.83 -0.93 34 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.00 -0.86 34 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.24 -0.68 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.63 -0.54 36 0 0 0
28MAY26 28.00 C 1.94 1.94 1.94 2.04 -0.54 35 15 66 +15
28MAY26 29.00 C 1.64 1.64 1.40 1.56 -0.45 35 45 135 +30
28MAY26 30.00 C 1.23 1.23 1.12 1.16 -0.36 35 30 231 -15
28MAY26 31.00 C 0.00 0.00 0.00 0.84 -0.29 35 0 475 0
28MAY26 32.00 C 0.00 0.00 0.00 0.60 -0.22 35 0 160 0
28MAY26 33.00 C 0.40 0.40 0.40 0.42 -0.16 35 15 170 +15
28MAY26 34.00 C 0.00 0.00 0.00 0.29 -0.12 35 0 142 0
28MAY26 35.00 C 0.00 0.00 0.00 0.19 -0.09 34 0 112 0
28MAY26 36.00 C 0.16 0.16 0.16 0.13 -0.06 35 15 41 +3
28MAY26 37.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 81 0
28MAY26 38.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.64 -0.93 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.15 -0.92 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.65 -1.00 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.16 -0.93 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.68 -1.00 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.69 -1.01 39 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.74 -0.97 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.82 -0.94 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.93 -0.84 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.13 -0.85 35 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.40 -0.67 35 0 14 0
29JUN26 27.00 C 2.80 2.80 2.80 2.82 -0.53 37 15 227 +15
29JUN26 28.00 C 0.00 0.00 0.00 2.26 -0.54 36 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 1.78 -0.45 36 0 213 0
29JUN26 30.00 C 0.00 0.00 0.00 1.37 -0.38 36 0 333 0
29JUN26 31.00 C 0.99 1.06 0.99 1.04 -0.32 36 16 239 -15
29JUN26 32.00 C 0.00 0.00 0.00 0.78 -0.25 36 0 302 0
29JUN26 33.00 C 0.00 0.00 0.00 0.58 -0.20 36 0 762 0
29JUN26 34.00 C 0.45 0.45 0.45 0.43 -0.15 36 10 467 0
29JUN26 35.00 C 0.00 0.00 0.00 0.31 -0.11 35 0 331 0
29JUN26 36.00 C 0.33 0.33 0.33 0.22 -0.09 35 10 1,546 0
29JUN26 37.00 C 0.00 0.00 0.00 0.16 -0.06 36 0 689 0
29JUN26 38.00 C 0.00 0.00 0.00 0.11 -0.05 35 0 534 0
29JUN26 39.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 138 0
29SEP26 19.00 C 0.00 0.00 0.00 9.65 -1.00 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.16 -0.93 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.68 -1.00 37 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 7.73 -0.98 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.81 -0.90 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.00 -0.84 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.19 -0.79 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.48 -0.77 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.83 -0.57 36 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.24 -0.53 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.70 -0.50 34 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.27 -0.49 35 0 310 0
29SEP26 30.00 C 0.00 0.00 0.00 1.91 -0.43 35 0 713 0
29SEP26 31.00 C 0.00 0.00 0.00 1.64 -0.33 35 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 1.38 -0.28 36 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.16 -0.21 36 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.98 -0.16 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.82 -0.13 36 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 0.68 -0.10 36 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 0.54 -0.11 36 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.46 -0.05 36 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.37 -0.06 36 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.31 -0.04 36 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.25 -0.04 36 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.20 -0.03 36 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 9.68 -0.99 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.21 -0.97 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.75 -0.93 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.83 -0.94 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.05 -0.83 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.25 -0.79 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.51 -0.74 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.89 -0.71 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.32 -0.55 35 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 3.73 -0.57 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.35 -0.45 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.93 -0.46 35 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.58 -0.40 35 0 167 0
30DEC26 31.00 C 0.00 0.00 0.00 2.24 -0.38 35 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 1.99 -0.32 35 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 1.74 -0.28 35 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 1.53 -0.22 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.32 -0.21 35 0 137 0
30DEC26 36.00 C 0.00 0.00 0.00 1.15 -0.16 35 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 0.96 -0.19 35 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 0.83 -0.13 35 0 29 0
30DEC26 39.00 C 0.00 0.00 0.00 0.72 -0.11 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.61 -0.11 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.53 -0.08 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.47 -0.06 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.85 - 35 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 8.08 -0.82 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.30 -0.84 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.59 -0.79 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.95 -0.72 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.36 -0.62 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.79 -0.66 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.30 -0.62 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.86 -0.57 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.48 -0.47 35 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.10 -0.48 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.76 -0.45 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.46 -0.43 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.26 -0.30 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.00 -0.31 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.79 -0.26 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.58 -0.26 35 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.37 -0.25 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.21 -0.20 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.06 -0.23 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.95 -0.18 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.84 -0.14 35 0 0 0
TOTAL CALL 458 33,981 +64
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 136 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 129 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 485 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 440 0
30MAR26 25.00 P 0.02 0.02 0.02 0.01 0.00 44 30 606 -30
30MAR26 26.00 P 0.06 0.06 0.06 0.04 +0.03 42 75 440 +60
30MAR26 27.00 P 0.16 0.17 0.16 0.15 +0.11 41 30 1,561 +14
30MAR26 28.00 P 0.40 0.45 0.40 0.40 +0.24 39 55 1,511 +10
30MAR26 29.00 P 0.76 0.76 0.70 0.90 +0.46 39 25 821 -10
30MAR26 30.00 P 1.71 1.75 1.71 1.61 +0.65 36 9 1,128 -5
30MAR26 31.00 P 0.00 0.00 0.00 2.54 +0.84 40 0 534 0
30MAR26 32.00 P 3.50 3.50 3.50 3.51 +0.86 43 350 294 -66
30MAR26 33.00 P 0.00 0.00 0.00 4.50 +0.88 0 0 187 0
30MAR26 34.00 P 0.00 0.00 0.00 5.54 +0.92 72 1 5 -45
30MAR26 35.00 P 0.00 0.00 0.00 6.55 +0.93 84 0 43 0
30MAR26 36.00 P 0.00 0.00 0.00 7.52 +0.90 83 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.51 +0.89 85 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.50 +0.88 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.55 +0.92 119 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.54 +0.92 123 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.50 +0.88 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.54 +0.91 138 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 23.00 P 0.07 0.07 0.07 0.03 +0.01 35 75 90 +75
29APR26 24.00 P 0.00 0.00 0.00 0.08 +0.04 35 0 63 0
29APR26 25.00 P 0.19 0.19 0.19 0.18 +0.09 35 5 243 0
29APR26 26.00 P 0.36 0.36 0.34 0.35 +0.16 35 45 578 0
29APR26 27.00 P 0.52 0.65 0.52 0.60 +0.25 34 45 765 +35
29APR26 28.00 P 0.89 0.98 0.82 0.99 +0.36 34 105 1,501 +105
29APR26 29.00 P 1.60 1.60 1.60 1.48 +0.46 34 15 1,009 +15
29APR26 30.00 P 2.17 2.17 1.95 2.12 +0.59 34 3 1,322 +2
29APR26 31.00 P 0.00 0.00 0.00 2.89 +0.73 35 0 392 0
29APR26 32.00 P 0.00 0.00 0.00 3.72 +0.75 35 0 124 0
29APR26 33.00 P 0.00 0.00 0.00 4.61 +0.80 35 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 5.57 +0.93 37 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 6.55 +0.90 40 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 7.52 +0.89 40 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.51 +0.89 42 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.52 +0.88 48 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.55 +0.92 56 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.54 +0.92 58 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.52 +0.90 58 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.54 +0.91 65 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.12 +0.05 35 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.23 +0.10 35 0 0 0
28MAY26 25.00 P 0.41 0.41 0.41 0.40 +0.15 35 10 75 0
28MAY26 26.00 P 0.63 0.63 0.63 0.62 +0.22 34 15 100 -15
28MAY26 27.00 P 0.85 1.01 0.85 0.94 +0.30 34 45 150 +19
28MAY26 28.00 P 1.24 1.44 1.20 1.35 +0.37 34 90 277 +75
28MAY26 29.00 P 1.90 1.90 1.90 1.85 +0.45 33 15 290 +15
28MAY26 30.00 P 0.00 0.00 0.00 2.47 +0.56 34 0 303 0
28MAY26 31.00 P 0.00 0.00 0.00 3.20 +0.68 34 0 301 0
28MAY26 32.00 P 0.00 0.00 0.00 3.96 +0.68 34 0 191 0
28MAY26 33.00 P 0.00 0.00 0.00 4.79 +0.73 34 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 5.67 +0.78 34 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 6.62 +0.84 36 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 7.58 +0.84 37 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.55 +0.90 38 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.54 +0.90 40 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.55 +0.92 44 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.54 +0.92 46 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.52 +0.90 46 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.54 +0.91 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.03 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 +0.03 36 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 +0.06 36 0 300 0
29JUN26 22.00 P 0.24 0.29 0.24 0.26 +0.10 36 105 220 +90
29JUN26 23.00 P 0.00 0.00 0.00 0.42 +0.14 35 0 375 0
29JUN26 24.00 P 0.00 0.00 0.00 0.63 +0.20 35 0 291 0
29JUN26 25.00 P 0.91 0.92 0.91 0.91 +0.25 35 46 910 -34
29JUN26 26.00 P 1.25 1.25 1.25 1.27 +0.31 34 6 332 +6
29JUN26 27.00 P 1.73 1.73 1.73 1.71 +0.38 34 15 682 0
29JUN26 28.00 P 0.00 0.00 0.00 2.23 +0.45 34 10 328 0
29JUN26 29.00 P 0.00 0.00 0.00 2.83 +0.52 34 0 221 0
29JUN26 30.00 P 0.00 0.00 0.00 3.53 +0.62 34 0 222 0
29JUN26 31.00 P 0.00 0.00 0.00 4.33 +0.74 35 0 315 0
29JUN26 32.00 P 0.00 0.00 0.00 5.13 +0.70 35 0 218 0
29JUN26 33.00 P 0.00 0.00 0.00 5.91 +0.69 34 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 6.78 +0.86 33 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 7.75 +0.88 36 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.67 +0.91 35 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.61 +0.93 35 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 10.56 +0.87 35 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.53 +0.88 35 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.50 +0.90 34 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.48 +0.91 34 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.46 +1.00 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 +0.07 36 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 +0.08 36 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.31 +0.10 36 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.45 +0.13 35 0 11 0
29SEP26 22.00 P 0.62 0.62 0.62 0.65 +0.19 35 1 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.88 +0.22 35 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.19 +0.29 35 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.54 +0.33 35 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.95 +0.38 35 0 93 0
29SEP26 27.00 P 2.48 2.48 2.48 2.57 +0.58 36 13 6 -13
29SEP26 28.00 P 0.00 0.00 0.00 3.01 +0.53 35 0 118 0
29SEP26 29.00 P 0.00 0.00 0.00 3.74 +0.72 37 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 4.39 +0.77 37 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 4.96 +0.68 35 0 145 0
29SEP26 32.00 P 0.00 0.00 0.00 5.71 +0.63 35 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 6.50 +0.81 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.25 +0.71 35 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 8.08 +0.79 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.02 +0.90 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.89 +0.91 35 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.74 +0.80 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.66 +0.82 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.66 +0.93 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.61 +0.85 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.56 +0.94 35 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.39 +0.10 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.47 +0.12 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.54 +0.13 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.73 +0.16 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.98 +0.22 35 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.25 +0.23 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.58 +0.27 34 0 30 0
30DEC26 25.00 P 2.00 2.00 2.00 1.98 +0.33 34 15 192 +15
30DEC26 26.00 P 0.00 0.00 0.00 2.42 +0.37 34 10 59 +10
30DEC26 27.00 P 0.00 0.00 0.00 2.95 +0.45 35 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 3.50 +0.50 35 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 4.10 +0.55 35 0 10 0
30DEC26 30.00 P 4.70 4.80 4.70 4.71 +0.57 35 15 30 -1
30DEC26 31.00 P 0.00 0.00 0.00 5.43 +0.64 35 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 6.16 +0.69 35 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 6.92 +0.75 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 7.70 +0.77 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.52 +0.76 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.35 +0.78 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.19 +0.85 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.07 +0.89 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.94 +0.89 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.79 +0.86 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.77 +0.88 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.69 +0.89 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.75 - 35 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 0.98 +0.18 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.27 +0.22 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.60 +0.26 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.94 +0.26 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.31 +0.29 34 0 24 0
30MAR27 26.00 P 2.61 2.81 2.61 2.81 +0.38 34 16 33 +16
30MAR27 27.00 P 3.06 3.06 3.06 3.32 +0.40 34 5 22 +5
30MAR27 28.00 P 3.80 3.80 3.80 3.82 +0.43 34 15 45 +15
30MAR27 29.00 P 0.00 0.00 0.00 4.46 +0.48 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.10 +0.56 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.78 +0.61 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.50 +0.65 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.24 +0.67 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.01 +0.74 35 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.79 +0.75 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.62 +0.79 35 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 10.38 +0.75 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.22 +0.71 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.16 +0.86 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.03 +0.81 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.93 +0.81 35 0 0 0
TOTAL PUT 1,315 26,952 +363
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 18.64
30MAR26 12.50 C 0.00 0.00 0.00 6.20 -0.49 163 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.68 -0.51 137 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.18 -0.51 125 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.70 -0.49 123 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.17 -0.52 94 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.71 -0.48 101 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.15 -0.54 52 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.65 -0.54 44 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 2.15 -0.54 35 0 0 0
30MAR26 17.00 C 1.71 1.71 1.57 1.65 -0.54 27 300 107 -193
30MAR26 17.50 C 0.00 0.00 0.00 1.18 -0.52 33 0 238 0
30MAR26 18.00 C 0.00 0.00 0.00 0.76 -0.46 33 0 472 0
30MAR26 18.50 C 0.41 0.47 0.41 0.41 -0.37 32 29 554 -29
30MAR26 19.00 C 0.23 0.23 0.20 0.19 -0.24 32 93 450 -8
30MAR26 19.50 C 0.08 0.08 0.07 0.07 -0.14 32 51 467 +35
30MAR26 20.00 C 0.03 0.03 0.02 0.03 -0.05 34 40 265 +40
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 52 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 177 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 130 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.29 -0.43 83 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.75 -0.47 70 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.25 -0.47 63 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.75 -0.47 57 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.25 -0.47 51 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.75 -0.47 45 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.19 -0.54 27 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.71 -0.52 28 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.24 -0.50 27 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.80 -0.47 27 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.40 -0.41 27 0 43 0
29APR26 18.00 C 1.02 1.02 1.02 1.05 -0.31 27 1 297 0
29APR26 18.50 C 0.00 0.00 0.00 0.75 -0.29 27 0 266 0
29APR26 19.00 C 0.57 0.57 0.54 0.51 -0.21 27 20 76 +15
29APR26 19.50 C 0.36 0.36 0.36 0.33 -0.16 27 5 743 0
29APR26 20.00 C 0.00 0.00 0.00 0.22 -0.10 27 0 508 0
29APR26 21.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 106 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.29 -0.45 59 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 5.75 -0.49 48 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.26 -0.49 45 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.76 -0.49 40 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.27 -0.48 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.75 -0.47 30 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 3.24 -0.49 25 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.77 -0.51 24 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.33 -0.47 25 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.91 -0.43 25 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.53 -0.38 25 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.20 -0.32 25 0 15 0
28MAY26 18.50 C 0.87 0.87 0.87 0.91 -0.27 25 4 73 +4
28MAY26 19.00 C 0.00 0.00 0.00 0.69 -0.21 25 0 79 0
28MAY26 19.50 C 0.00 0.00 0.00 0.48 -0.17 25 0 81 0
28MAY26 20.00 C 0.00 0.00 0.00 0.34 -0.12 25 0 94 0
28MAY26 21.00 C 0.00 0.00 0.00 0.16 -0.05 25 0 20 0
28MAY26 22.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 65 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 3 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.29 -0.46 54 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.75 -0.50 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.26 -0.50 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.77 -0.49 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.29 -0.48 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.77 -0.45 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.29 -0.44 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.80 -0.50 25 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.36 -0.47 25 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.94 -0.45 24 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.57 -0.40 24 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.27 -0.32 25 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.97 -0.29 25 0 139 0
29JUN26 19.00 C 0.00 0.00 0.00 0.73 -0.24 25 0 58 0
29JUN26 19.50 C 0.54 0.54 0.52 0.55 -0.18 25 65 164 +65
29JUN26 20.00 C 0.00 0.00 0.00 0.40 -0.14 25 0 566 0
29JUN26 21.00 C 0.23 0.23 0.23 0.19 -0.08 24 1 535 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 -0.04 25 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 26 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.29 -0.46 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.75 -0.50 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.26 -0.50 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.77 -0.49 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.29 -0.48 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.80 -0.42 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.29 -0.44 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.84 -0.51 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.42 -0.49 24 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.04 -0.46 24 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.70 -0.43 24 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.40 -0.39 24 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.15 -0.34 24 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 0.93 -0.26 24 0 113 0
29SEP26 19.50 C 0.00 0.00 0.00 0.75 -0.23 24 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.61 -0.19 24 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.39 -0.13 24 0 64 0
29SEP26 22.00 C 0.00 0.00 0.00 0.23 -0.11 24 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.14 -0.08 24 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 -0.05 24 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.29 -0.46 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.75 -0.50 32 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.26 -0.50 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.77 -0.49 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.29 -0.48 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.80 -0.42 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.33 -0.40 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.87 -0.48 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.48 -0.48 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.12 -0.46 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.81 -0.42 22 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.53 -0.40 22 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.28 -0.32 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.08 -0.29 22 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.90 -0.26 22 0 26 0
30DEC26 20.00 C 0.00 0.00 0.00 0.77 -0.21 22 15 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.52 -0.18 22 15 41 -15
30DEC26 22.00 C 0.00 0.00 0.00 0.35 -0.14 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 -0.12 22 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.09 22 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 -0.07 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 -0.04 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.03 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.77 -0.50 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.29 -0.50 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.83 -0.49 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.41 -0.47 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.03 -0.43 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.68 -0.40 23 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.36 -0.37 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.09 -0.32 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.83 -0.30 23 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 1.55 -0.26 22 0 10 0
30MAR27 19.00 C 0.00 0.00 0.00 1.40 -0.19 23 0 20 0
30MAR27 19.50 C 0.00 0.00 0.00 1.21 -0.18 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.02 -0.19 22 0 0 0
30MAR27 21.00 C 0.70 0.70 0.70 0.76 -0.14 22 15 35 +15
30MAR27 22.00 C 0.00 0.00 0.00 0.57 -0.10 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.43 -0.08 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 -0.07 23 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.21 -0.06 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.15 -0.04 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
TOTAL CALL 654 11,984 -71
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 15.50 P 0.01 0.01 0.01 0.01 0.00 63 1 27 0
30MAR26 16.00 P 0.01 0.01 0.01 0.01 0.00 54 2 85 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 230 0
30MAR26 17.00 P 0.01 0.01 0.01 0.01 0.00 35 10 376 -10
30MAR26 17.50 P 0.02 0.04 0.02 0.03 +0.02 32 43 543 +7
30MAR26 18.00 P 0.09 0.15 0.09 0.11 +0.08 33 28 631 -21
30MAR26 18.50 P 0.24 0.24 0.24 0.27 +0.18 33 1 338 -1
30MAR26 19.00 P 0.43 0.43 0.43 0.54 +0.30 32 2 372 -2
30MAR26 19.50 P 0.00 0.00 0.00 0.92 +0.41 31 0 130 0
30MAR26 20.00 P 0.00 0.00 0.00 1.38 +0.48 33 0 167 0
30MAR26 21.00 P 0.00 0.00 0.00 2.43 +0.61 64 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.43 +0.61 82 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.36 +0.48 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.36 +0.44 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.36 +0.45 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.36 +0.43 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.43 +0.55 153 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.36 +0.44 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.36 +0.48 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.36 +0.44 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 102 0
29APR26 16.50 P 0.07 0.09 0.07 0.06 +0.04 28 26 155 +26
29APR26 17.00 P 0.00 0.00 0.00 0.12 +0.08 28 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 0.22 +0.13 28 0 94 0
29APR26 18.00 P 0.31 0.36 0.31 0.37 +0.20 28 8 222 -5
29APR26 18.50 P 0.51 0.51 0.51 0.57 +0.26 27 2 335 +2
29APR26 19.00 P 0.00 0.00 0.00 0.83 +0.32 27 0 90 0
29APR26 19.50 P 0.00 0.00 0.00 1.15 +0.37 27 0 25 0
29APR26 20.00 P 0.00 0.00 0.00 1.53 +0.43 27 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.43 +0.54 30 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.43 +0.60 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.36 +0.47 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.36 +0.44 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.36 +0.42 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.36 +0.43 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.43 +0.44 71 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.36 +0.44 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.03 +0.02 25 0 61 0
28MAY26 16.00 P 0.10 0.10 0.10 0.06 +0.04 25 1 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.12 +0.08 25 0 967 0
28MAY26 17.00 P 0.00 0.00 0.00 0.20 +0.11 25 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.32 +0.17 25 0 822 0
28MAY26 18.00 P 0.46 0.46 0.46 0.49 +0.23 25 20 39 -8
28MAY26 18.50 P 0.00 0.00 0.00 0.70 +0.28 25 0 85 0
28MAY26 19.00 P 0.98 0.98 0.98 0.96 +0.33 25 1 49 +1
28MAY26 19.50 P 0.00 0.00 0.00 1.27 +0.41 25 0 29 0
28MAY26 20.00 P 0.00 0.00 0.00 1.63 +0.41 25 0 46 0
28MAY26 21.00 P 0.00 0.00 0.00 2.45 +0.50 25 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.43 +0.59 30 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.37 +0.44 29 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.36 +0.44 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.36 +0.42 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.40 +0.47 47 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.43 +0.44 55 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.39 +0.47 54 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 +0.02 24 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 +0.04 25 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.14 +0.07 25 0 42 0
29JUN26 16.00 P 0.25 0.25 0.25 0.22 +0.10 25 1 139 0
29JUN26 16.50 P 0.34 0.34 0.34 0.34 +0.14 25 7 56 -7
29JUN26 17.00 P 0.46 0.46 0.46 0.50 +0.19 25 6 56 +6
29JUN26 17.50 P 0.67 0.67 0.67 0.69 +0.23 25 2 148 -2
29JUN26 18.00 P 0.00 0.00 0.00 0.93 +0.27 24 0 219 0
29JUN26 18.50 P 0.00 0.00 0.00 1.21 +0.32 24 0 64 0
29JUN26 19.00 P 0.00 0.00 0.00 1.53 +0.37 24 0 238 0
29JUN26 19.50 P 0.00 0.00 0.00 1.90 +0.42 25 0 185 0
29JUN26 20.00 P 0.00 0.00 0.00 2.29 +0.43 25 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.14 +0.41 24 0 38 0
29JUN26 22.00 P 0.00 0.00 0.00 4.11 +0.46 28 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.09 +0.47 31 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.02 +0.42 28 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.05 +0.47 36 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.99 +0.41 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.94 +0.37 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.97 +0.55 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.96 +0.54 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.96 +0.55 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 +0.02 24 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 +0.03 24 0 6 0
29SEP26 15.00 P 0.26 0.26 0.26 0.21 +0.05 24 20 92 +20
29SEP26 15.50 P 0.00 0.00 0.00 0.30 +0.06 24 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.43 +0.10 24 0 70 0
29SEP26 16.50 P 0.66 0.66 0.66 0.58 +0.12 24 4 1,129 -4
29SEP26 17.00 P 0.00 0.00 0.00 0.77 +0.15 24 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.96 +0.15 24 0 52 0
29SEP26 18.00 P 0.00 0.00 0.00 1.20 +0.17 24 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.48 +0.20 24 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.79 +0.23 24 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 2.13 +0.31 24 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 2.49 +0.34 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.39 +0.50 26 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.28 +0.46 28 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.23 +0.49 30 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.21 +0.52 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.22 +0.54 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.17 +0.49 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.17 +0.48 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.16 +0.45 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.19 +0.03 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.27 +0.04 22 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.38 +0.06 22 0 13 0
30DEC26 16.00 P 0.00 0.00 0.00 0.51 +0.07 22 0 65 0
30DEC26 16.50 P 0.79 0.79 0.79 0.67 +0.09 22 10 13 -10
30DEC26 17.00 P 0.00 0.00 0.00 0.86 +0.12 22 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.05 +0.11 22 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.30 +0.14 22 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.57 +0.16 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.88 +0.19 22 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 2.20 +0.20 21 0 8 0
30DEC26 20.00 P 0.00 0.00 0.00 2.56 +0.30 22 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.44 +0.46 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.32 +0.42 25 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.25 +0.47 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.22 +0.50 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.22 +0.53 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.18 +0.49 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.17 +0.47 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.16 +0.45 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.23 +0.07 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.32 +0.09 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.42 +0.10 23 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.55 +0.13 23 0 0 0
30MAR27 16.00 P 0.73 0.73 0.73 0.71 +0.16 23 3 3 +3
30MAR27 16.50 P 0.00 0.00 0.00 0.88 +0.18 23 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.08 +0.20 23 0 26 0
30MAR27 17.50 P 0.00 0.00 0.00 1.28 +0.20 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.53 +0.22 23 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 1.85 +0.29 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.10 +0.26 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.41 +0.27 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.76 +0.37 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.61 +0.43 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.45 +0.47 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.25 +0.47 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.22 +0.50 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.22 +0.53 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.18 +0.49 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.17 +0.47 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.16 +0.45 34 0 0 0
TOTAL PUT 198 12,158 -5
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$ 14.50
30MAR26 7.75 C 0.00 0.00 0.00 6.75 -0.51 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.50 -0.50 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.25 -0.51 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.00 -0.51 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.75 -0.51 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.50 -0.57 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.25 -0.51 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.00 -0.57 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.75 -0.51 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.50 -0.48 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.01 -0.52 98 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.51 -0.50 84 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.01 -0.53 71 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.51 -0.53 59 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.01 -0.53 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.51 -0.46 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.01 -0.46 24 0 6 0
30MAR26 14.00 C 0.00 0.00 0.00 0.56 -0.41 27 0 3 0
30MAR26 14.50 C 0.20 0.23 0.20 0.22 -0.29 27 93 167 +84
30MAR26 15.00 C 0.05 0.05 0.05 0.06 -0.11 27 51 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 605 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 138 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 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 0.00 102 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.27 -0.50 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.02 -0.55 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.78 -0.50 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.53 -0.50 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.03 -0.50 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.53 -0.50 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.01 -0.53 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.53 -0.51 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.04 -0.50 23 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.55 -0.45 20 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.10 -0.41 21 0 0 0
29APR26 14.00 C 0.75 0.75 0.75 0.69 -0.35 19 2 2 0
29APR26 14.50 C 0.45 0.45 0.36 0.39 -0.25 20 18 27 +17
29APR26 15.00 C 0.17 0.17 0.16 0.20 -0.13 20 119 139 +45
29APR26 15.50 C 0.00 0.00 0.00 0.08 -0.07 20 0 131 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 122 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 0.00 23 0 47 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.29 -0.49 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.04 -0.53 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.78 -0.50 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.53 -0.51 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.05 -0.49 27 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.53 -0.51 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.01 -0.54 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.53 -0.52 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.07 -0.51 18 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.60 -0.43 18 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.14 -0.42 17 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.77 -0.33 17 0 0 0
28MAY26 14.50 C 0.46 0.47 0.46 0.48 -0.25 18 60 60 +60
28MAY26 15.00 C 0.25 0.25 0.25 0.28 -0.15 18 15 15 +15
28MAY26 15.50 C 0.13 0.14 0.13 0.15 -0.08 18 30 30 +30
28MAY26 16.00 C 0.08 0.08 0.08 0.08 -0.04 19 15 19 +15
28MAY26 16.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 20 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.06 -0.47 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.75 -0.53 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.50 -0.57 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.29 -0.50 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.04 -0.53 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.82 -0.47 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.53 -0.52 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.05 -0.50 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.53 -0.53 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.03 -0.53 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.55 -0.50 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.11 -0.47 17 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.66 -0.41 18 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.24 -0.37 18 0 0 0
29JUN26 14.00 C 0.77 0.77 0.77 0.89 -0.30 18 1 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.60 -0.23 18 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.37 -0.15 17 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.23 -0.10 18 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.13 -0.06 18 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 -0.03 18 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.29 -0.53 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.04 -0.53 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.82 -0.51 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.56 -0.52 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.07 -0.50 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.59 -0.51 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.11 -0.52 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.64 -0.51 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.28 -0.40 19 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.87 -0.35 19 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.50 -0.30 19 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.18 -0.23 19 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.90 -0.18 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.67 -0.11 19 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.47 -0.09 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.34 -0.07 19 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.24 -0.04 19 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.16 -0.02 19 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 0.00 19 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 19 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 9 0
29SEP26 23.00 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 5.32 -0.54 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.08 -0.53 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.84 -0.53 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.61 -0.52 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.13 -0.52 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.66 -0.50 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.18 -0.51 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.74 -0.50 13 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.38 -0.38 18 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.99 -0.37 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.63 -0.34 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.31 -0.30 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.03 -0.27 18 0 0 0
30DEC26 15.00 C 0.85 0.85 0.78 0.80 -0.19 18 80 190 +80
30DEC26 15.50 C 0.00 0.00 0.00 0.61 -0.16 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.47 -0.12 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.35 -0.11 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 -0.09 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.18 -0.07 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 -0.05 18 0 108 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 -0.04 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.02 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.32 -0.54 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.08 -0.53 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.84 -0.53 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.62 -0.51 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.14 -0.51 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.66 -0.51 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.19 -0.50 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.78 -0.46 15 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.42 -0.37 18 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.03 -0.38 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.69 -0.34 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.38 -0.31 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.11 -0.28 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.89 -0.20 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.70 -0.18 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.55 -0.15 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.43 -0.12 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.33 -0.11 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.25 -0.09 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 -0.07 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 -0.06 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 -0.05 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 -0.03 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
TOTAL CALL 484 3,224 +346
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 178 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 161 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 153 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 11 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 23 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 58 0
30MAR26 13.00 P 0.02 0.02 0.02 0.01 0.00 42 60 117 +51
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 161 0
30MAR26 14.00 P 0.07 0.07 0.07 0.06 +0.05 29 4 217 +4
30MAR26 14.50 P 0.10 0.21 0.10 0.23 +0.19 29 16 320 +15
30MAR26 15.00 P 0.00 0.00 0.00 0.56 +0.36 28 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 1.01 +0.45 30 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 1.50 +0.46 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.00 +0.46 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.50 +0.46 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.07 +0.53 96 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.55 +0.51 99 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.06 +0.52 113 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.57 +0.53 126 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.07 +0.53 135 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.58 +0.54 148 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.56 +0.52 156 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.58 +0.54 180 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.58 +0.54 194 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 39 0
29APR26 13.50 P 0.00 0.00 0.00 0.07 +0.06 21 0 23 0
29APR26 14.00 P 0.00 0.00 0.00 0.17 +0.12 20 0 135 0
29APR26 14.50 P 0.26 0.26 0.24 0.38 +0.23 21 3 47 +1
29APR26 15.00 P 0.00 0.00 0.00 0.69 +0.34 22 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 1.06 +0.40 20 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.51 +0.44 20 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.00 +0.46 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.54 +0.50 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.07 +0.53 44 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.55 +0.51 46 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.06 +0.52 52 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.57 +0.53 58 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.07 +0.53 62 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.58 +0.54 67 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.56 +0.52 72 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.58 +0.54 82 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.58 +0.54 89 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
28MAY26 12.00 P 0.03 0.03 0.03 0.01 0.00 22 15 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 30 0
28MAY26 13.00 P 0.05 0.06 0.05 0.04 +0.03 18 3 47 +3
28MAY26 13.50 P 0.00 0.00 0.00 0.11 +0.08 19 0 21 0
28MAY26 14.00 P 0.18 0.24 0.18 0.24 +0.15 19 17 251 +1
28MAY26 14.50 P 0.35 0.35 0.33 0.45 +0.23 19 30 75 +30
28MAY26 15.00 P 0.00 0.00 0.00 0.75 +0.32 19 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 1.10 +0.36 19 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.53 +0.43 19 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.00 +0.45 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.54 +0.50 28 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.07 +0.53 34 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.55 +0.51 36 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.06 +0.52 41 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.57 +0.53 45 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.07 +0.53 48 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.58 +0.54 52 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.56 +0.52 56 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.58 +0.54 64 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 +0.02 18 0 90 0
29JUN26 13.00 P 0.08 0.08 0.08 0.07 +0.05 18 2 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.16 +0.10 18 0 8 0
29JUN26 14.00 P 0.31 0.31 0.31 0.30 +0.16 18 15 19 +15
29JUN26 14.50 P 0.00 0.00 0.00 0.50 +0.22 18 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.79 +0.29 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.14 +0.37 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.56 +0.42 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 2.01 +0.44 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.54 +0.50 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.07 +0.53 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.55 +0.51 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.06 +0.52 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.57 +0.53 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.07 +0.53 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.58 +0.54 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.56 +0.52 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.58 +0.54 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.58 +0.54 58 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 11.00 P 0.03 0.03 0.03 0.02 +0.01 20 2 4 +2
29SEP26 11.50 P 0.00 0.00 0.00 0.03 +0.02 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 +0.04 19 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 +0.08 19 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.21 +0.12 19 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.33 +0.17 19 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.50 +0.22 19 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.72 +0.27 19 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 1.00 +0.32 19 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.32 +0.35 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.69 +0.42 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.10 +0.45 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.57 +0.49 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.07 +0.52 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.55 +0.51 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.06 +0.52 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.57 +0.53 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.07 +0.53 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.58 +0.54 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.56 +0.52 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.58 +0.54 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.58 +0.54 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 +0.03 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 +0.05 18 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 +0.09 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.37 +0.12 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.54 +0.16 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.73 +0.18 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.98 +0.21 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.26 +0.24 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.59 +0.27 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.95 +0.33 18 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.42 +0.44 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.84 +0.42 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.29 +0.43 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.75 +0.46 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.22 +0.48 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.69 +0.49 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.17 +0.50 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.64 +0.50 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.61 +0.52 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.58 +0.52 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.58 +0.54 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.08 +0.03 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.13 +0.04 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.21 +0.06 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.31 +0.08 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.46 +0.12 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.64 +0.15 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.83 +0.16 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.08 +0.19 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.37 +0.21 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.69 +0.23 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.04 +0.30 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.50 +0.41 20 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.91 +0.38 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.35 +0.42 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.80 +0.44 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.26 +0.46 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.72 +0.47 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.18 +0.48 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.67 +0.50 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.62 +0.51 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.58 +0.51 27 0 0 0
TOTAL PUT 167 2,930 +122
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$ 48.66
30MAR26 20.00 C 0.00 0.00 0.00 28.71 -0.14 276 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 27.72 -0.11 269 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 26.70 -0.17 238 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.70 -0.15 226 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.70 -0.14 213 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.72 -0.12 216 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.71 -0.16 198 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.72 -0.24 193 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.72 -0.12 182 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.70 -0.33 158 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 18.72 -0.17 161 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.72 -0.22 151 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.72 -0.36 141 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.72 -0.21 131 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.72 -0.21 122 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 13.72 -0.29 113 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 12.72 -0.29 105 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 11.72 -0.19 96 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 10.71 -0.21 84 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 9.72 -0.19 80 0 238 0
30MAR26 40.00 C 0.00 0.00 0.00 8.73 -0.12 74 0 843 0
30MAR26 41.00 C 0.00 0.00 0.00 7.68 -0.17 0 0 267 0
30MAR26 42.00 C 0.00 0.00 0.00 6.68 -0.18 0 0 513 0
30MAR26 43.00 C 0.00 0.00 0.00 5.69 -0.18 38 0 310 0
30MAR26 44.00 C 4.80 4.80 4.80 4.72 -0.18 40 1 413 -1
30MAR26 45.00 C 0.00 0.00 0.00 3.77 -0.19 39 1 882 -1
30MAR26 46.00 C 2.37 2.68 2.37 2.89 -0.19 39 14 807 +7
30MAR26 47.00 C 2.26 2.28 2.26 2.12 -0.14 40 30 607 +30
30MAR26 48.00 C 1.48 1.48 1.48 1.46 -0.14 40 15 1,526 +15
30MAR26 49.00 C 0.94 1.04 0.88 0.90 -0.21 38 92 592 -60
30MAR26 50.00 C 0.62 0.65 0.53 0.57 -0.15 40 216 969 +96
30MAR26 52.50 C 0.16 0.21 0.16 0.12 -0.06 40 55 447 -23
30MAR26 55.00 C 0.06 0.06 0.06 0.02 -0.01 42 10 145 -10
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 155 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 159 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 18.80 -0.09 73 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 17.80 -0.16 68 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 16.81 -0.27 65 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.82 -0.11 62 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.83 -0.14 59 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.85 -0.16 56 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.86 -0.16 53 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 11.88 -0.14 50 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.83 -0.23 42 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.80 -0.23 34 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 8.88 -0.26 38 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 7.95 -0.13 38 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 7.05 -0.12 37 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 6.20 -0.09 38 0 725 0
29APR26 44.00 C 0.00 0.00 0.00 5.38 -0.08 37 0 721 0
29APR26 45.00 C 0.00 0.00 0.00 4.63 -0.06 38 1 419 0
29APR26 46.00 C 3.90 3.90 3.90 3.93 -0.04 37 20 530 0
29APR26 47.00 C 3.04 3.41 3.04 3.26 0.00 37 67 345 +23
29APR26 48.00 C 2.53 2.85 2.53 2.70 -0.04 37 103 538 +12
29APR26 49.00 C 2.33 2.37 2.33 2.24 +0.01 37 30 441 +30
29APR26 50.00 C 1.72 1.92 1.72 1.87 +0.03 38 225 491 -42
29APR26 52.50 C 1.03 1.18 1.03 1.05 +0.03 38 74 1,176 -16
29APR26 55.00 C 0.72 0.72 0.71 0.55 +0.04 38 50 243 +10
29APR26 57.50 C 0.38 0.39 0.38 0.26 +0.02 38 25 47 +5
29APR26 60.00 C 0.00 0.00 0.00 0.12 +0.01 38 20 66 -20
29APR26 62.50 C 0.00 0.00 0.00 0.05 0.00 38 0 24 0
29APR26 65.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 16.91 -0.17 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 15.92 -0.16 49 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 14.95 -0.14 48 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 13.97 -0.15 46 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 13.00 -0.20 44 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 12.02 0.00 41 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 11.05 -0.21 39 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 10.00 -0.29 33 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 9.14 -0.11 35 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 8.27 -0.09 35 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 7.43 -0.08 35 0 138 0
28MAY26 43.00 C 6.50 6.50 6.50 6.63 -0.07 35 1 208 -1
28MAY26 44.00 C 0.00 0.00 0.00 5.88 -0.05 35 0 239 0
28MAY26 45.00 C 0.00 0.00 0.00 5.18 -0.03 35 0 350 0
28MAY26 46.00 C 0.00 0.00 0.00 4.53 -0.01 35 0 353 0
28MAY26 47.00 C 3.98 3.98 3.98 3.84 -0.04 34 15 330 -15
28MAY26 48.00 C 3.45 3.45 3.45 3.36 +0.02 35 15 447 +15
28MAY26 49.00 C 2.84 2.95 2.84 2.89 +0.02 35 61 293 +37
28MAY26 50.00 C 2.36 2.44 2.34 2.49 +0.05 36 90 343 +45
28MAY26 52.50 C 1.56 1.73 1.56 1.64 +0.05 36 169 859 +123
28MAY26 55.00 C 1.10 1.10 1.10 1.02 +0.06 36 15 185 0
28MAY26 57.50 C 0.80 0.80 0.80 0.61 +0.05 36 15 119 0
28MAY26 60.00 C 0.56 0.56 0.56 0.35 +0.04 36 15 57 +15
28MAY26 62.50 C 0.00 0.00 0.00 0.19 +0.02 35 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 27.86 -0.16 78 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 26.87 -0.16 75 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.88 -0.16 71 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.88 -0.17 67 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.89 -0.16 64 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.90 -0.16 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.91 -0.15 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.92 -0.15 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.93 -0.16 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.96 -0.15 51 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 17.97 -0.16 48 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 17.00 -0.14 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.02 -0.16 45 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 15.04 -0.19 43 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 14.07 -0.11 41 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 13.00 -0.28 34 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 12.03 -0.21 33 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 11.10 -0.29 33 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 10.18 -0.27 32 0 18 0
29JUN26 40.00 C 0.00 0.00 0.00 9.41 -0.12 35 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 8.50 -0.15 34 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 7.69 -0.09 34 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 6.93 -0.28 34 0 158 0
29JUN26 44.00 C 6.14 6.14 6.14 6.21 -0.06 34 1 3,517 0
29JUN26 45.00 C 0.00 0.00 0.00 5.52 -0.05 34 0 238 0
29JUN26 46.00 C 0.00 0.00 0.00 4.90 -0.03 34 0 283 0
29JUN26 47.00 C 0.00 0.00 0.00 4.30 +0.02 33 0 502 0
29JUN26 48.00 C 0.00 0.00 0.00 3.79 +0.01 34 0 565 0
29JUN26 49.00 C 3.18 3.18 3.16 3.34 +0.03 34 30 780 +30
29JUN26 50.00 C 0.00 0.00 0.00 2.92 +0.03 34 0 600 0
29JUN26 52.50 C 2.14 2.14 2.14 2.02 +0.03 34 15 129 +15
29JUN26 55.00 C 0.00 0.00 0.00 1.34 +0.04 34 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 0.87 +0.03 34 0 91 0
29JUN26 60.00 C 0.70 0.70 0.70 0.55 +0.04 34 15 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.34 +0.03 34 0 90 0
29JUN26 65.00 C 0.37 0.37 0.37 0.20 +0.02 34 15 15 +15
29JUN26 67.50 C 0.27 0.27 0.27 0.12 +0.01 34 12 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 22.90 -0.16 50 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 21.91 -0.16 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.92 -0.16 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.93 -0.16 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.96 -0.15 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.97 -0.16 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 17.00 -0.16 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.02 -0.16 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.04 -0.19 35 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 14.07 -0.20 33 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 13.08 -0.24 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.17 -0.23 31 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 11.29 -0.20 31 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 10.43 -0.13 31 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 9.61 -0.19 31 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 8.85 -0.12 31 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 8.10 -0.11 31 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 7.40 -0.11 31 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 6.75 -0.09 31 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 6.13 -0.08 31 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 5.56 -0.07 31 0 523 0
29SEP26 47.00 C 0.00 0.00 0.00 5.02 -0.07 31 0 947 0
29SEP26 48.00 C 0.00 0.00 0.00 4.53 -0.06 31 0 665 0
29SEP26 49.00 C 4.05 4.05 4.05 4.08 -0.07 31 10 40 +10
29SEP26 50.00 C 0.00 0.00 0.00 3.65 -0.09 31 0 61 0
29SEP26 52.50 C 0.00 0.00 0.00 2.85 -0.03 32 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 2.12 -0.03 32 0 30 0
29SEP26 57.50 C 1.78 1.78 1.78 1.57 -0.01 32 1 78 +1
29SEP26 60.00 C 0.00 0.00 0.00 1.14 -0.01 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.82 -0.01 32 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.59 -0.01 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.41 0.00 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.29 0.00 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.93 -0.16 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.96 -0.15 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.98 -0.15 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.00 -0.16 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.02 -0.19 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.04 -0.22 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.10 -0.23 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.21 -0.21 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.35 -0.18 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.51 -0.18 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.71 -0.17 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.95 -0.17 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 9.55 +0.19 32 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 8.88 -0.01 32 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 8.25 +0.01 32 0 67 0
30DEC26 44.00 C 0.00 0.00 0.00 7.67 +0.02 32 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 7.08 +0.02 32 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 6.58 +0.05 32 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 6.07 +0.05 32 0 169 0
30DEC26 48.00 C 0.00 0.00 0.00 5.60 +0.23 32 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 5.18 +0.22 32 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 4.75 +0.21 32 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 3.85 +0.19 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.01 +0.09 31 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.40 +0.08 31 0 15 0
30DEC26 60.00 C 1.89 1.89 1.89 1.93 +0.04 32 1 19 +1
30DEC26 62.50 C 0.00 0.00 0.00 1.59 +0.09 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.26 +0.08 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.95 +0.07 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.74 +0.07 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.13 -0.22 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.26 -0.19 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.42 -0.17 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.60 -0.17 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.83 -0.15 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.10 -0.13 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.44 -0.05 28 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.80 -0.05 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 9.46 +0.25 30 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.88 +0.24 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.31 +0.23 30 0 6 0
30MAR27 45.00 C 0.00 0.00 0.00 7.76 0.00 31 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 7.26 0.00 30 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 6.76 +0.21 30 0 0 0
30MAR27 48.00 C 6.09 6.09 6.09 6.29 +0.20 30 4 39 +4
30MAR27 49.00 C 0.00 0.00 0.00 5.87 +0.19 30 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 5.45 +0.18 30 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 4.40 +0.03 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.67 +0.08 30 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.10 +0.07 31 0 6 0
30MAR27 60.00 C 0.00 0.00 0.00 2.60 +0.05 31 0 0 0
30MAR27 62.50 C 2.08 2.08 2.08 2.13 +0.05 31 1 1 +1
30MAR27 65.00 C 0.00 0.00 0.00 1.71 +0.05 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.36 +0.04 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.10 +0.04 31 0 0 0
TOTAL CALL 1,550 33,912 +351
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 236 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 224 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 212 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 201 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 191 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 180 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 171 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 161 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 152 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 143 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 134 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 126 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1,885 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 109 0 272 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 102 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 94 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 87 0 291 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,317 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 924 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 971 0
30MAR26 41.00 P 0.04 0.04 0.04 0.01 0.00 52 10 853 -10
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,006 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 0.00 43 0 751 0
30MAR26 44.00 P 0.07 0.09 0.06 0.04 -0.01 41 163 704 +37
30MAR26 45.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 493 0
30MAR26 46.00 P 0.24 0.25 0.17 0.21 -0.02 40 95 896 -27
30MAR26 47.00 P 0.44 0.45 0.35 0.43 -0.01 40 78 769 -25
30MAR26 48.00 P 0.69 0.86 0.69 0.78 +0.01 40 253 522 +33
30MAR26 49.00 P 1.39 1.39 1.19 1.28 +0.03 41 52 410 -15
30MAR26 50.00 P 2.07 2.07 2.05 1.91 +0.05 41 30 287 0
30MAR26 52.50 P 0.00 0.00 0.00 3.93 +0.11 39 0 75 0
30MAR26 55.00 P 0.00 0.00 0.00 6.53 +0.34 66 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 8.84 +0.16 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.34 +0.16 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.84 +0.16 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.34 +0.16 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.84 +0.16 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.34 +0.16 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 93 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 0.00 38 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 67 0
29APR26 39.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 201 0
29APR26 40.00 P 0.14 0.15 0.13 0.12 +0.03 38 81 463 -17
29APR26 41.00 P 0.19 0.19 0.19 0.19 +0.04 38 20 557 0
29APR26 42.00 P 0.00 0.00 0.00 0.28 +0.06 37 0 685 0
29APR26 43.00 P 0.36 0.36 0.36 0.41 +0.07 37 1 943 0
29APR26 44.00 P 0.40 0.48 0.40 0.59 +0.08 37 80 1,104 +50
29APR26 45.00 P 0.76 0.82 0.76 0.83 +0.11 37 35 384 +13
29APR26 46.00 P 0.99 1.13 0.99 1.13 +0.13 37 48 473 0
29APR26 47.00 P 1.28 1.45 1.28 1.52 +0.18 37 78 499 +57
29APR26 48.00 P 1.91 1.91 1.87 1.91 +0.15 37 39 407 +15
29APR26 49.00 P 0.00 0.00 0.00 2.48 +0.18 38 0 265 0
29APR26 50.00 P 2.97 2.97 2.97 3.10 +0.20 38 26 291 +26
29APR26 52.50 P 0.00 0.00 0.00 4.74 +0.06 37 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 6.76 +0.20 38 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.00 +0.19 37 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.55 +0.30 47 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.96 +0.28 49 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.42 +0.24 52 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.84 +0.16 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.34 +0.16 0 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 36 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.02 0.00 36 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 38 0
28MAY26 38.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 183 0
28MAY26 39.00 P 0.00 0.00 0.00 0.21 +0.05 36 0 97 0
28MAY26 40.00 P 0.00 0.00 0.00 0.30 +0.06 35 0 337 0
28MAY26 41.00 P 0.00 0.00 0.00 0.42 +0.08 35 0 525 0
28MAY26 42.00 P 0.00 0.00 0.00 0.56 +0.09 35 0 455 0
28MAY26 43.00 P 0.00 0.00 0.00 0.75 +0.10 35 0 587 0
28MAY26 44.00 P 0.91 0.91 0.91 0.99 +0.12 35 10 903 +10
28MAY26 45.00 P 0.00 0.00 0.00 1.28 +0.14 35 0 225 0
28MAY26 46.00 P 0.00 0.00 0.00 1.62 +0.17 35 0 152 0
28MAY26 47.00 P 0.00 0.00 0.00 2.03 +0.19 35 0 399 0
28MAY26 48.00 P 0.00 0.00 0.00 2.55 +0.25 36 0 350 0
28MAY26 49.00 P 3.06 3.06 2.98 3.04 +0.21 35 37 315 +15
28MAY26 50.00 P 3.72 3.72 3.72 3.63 +0.21 36 32 127 0
28MAY26 52.50 P 0.00 0.00 0.00 5.23 +0.07 35 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 7.12 +0.22 35 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.48 +0.45 40 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.73 +0.23 41 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.06 +0.22 42 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.47 +0.29 43 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.93 +0.25 46 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.34 +0.16 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 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 42 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 37 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 +0.02 34 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.17 +0.03 34 0 3,391 0
29JUN26 37.00 P 0.00 0.00 0.00 0.24 +0.04 34 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.34 +0.05 34 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 0.47 +0.07 34 0 79 0
29JUN26 40.00 P 0.00 0.00 0.00 0.63 +0.11 34 0 251 0
29JUN26 41.00 P 0.00 0.00 0.00 0.80 +0.10 34 0 140 0
29JUN26 42.00 P 0.00 0.00 0.00 1.01 +0.10 33 0 91 0
29JUN26 43.00 P 0.00 0.00 0.00 1.28 +0.13 33 0 180 0
29JUN26 44.00 P 0.00 0.00 0.00 1.61 +0.15 33 0 1,242 0
29JUN26 45.00 P 1.85 1.85 1.85 1.97 +0.16 33 15 161 0
29JUN26 46.00 P 0.00 0.00 0.00 2.39 +0.17 33 0 165 0
29JUN26 47.00 P 0.00 0.00 0.00 2.84 +0.17 33 0 178 0
29JUN26 48.00 P 0.00 0.00 0.00 3.36 +0.18 33 0 146 0
29JUN26 49.00 P 0.00 0.00 0.00 3.92 +0.17 33 0 171 0
29JUN26 50.00 P 4.58 4.58 4.58 4.56 +0.20 34 15 232 +15
29JUN26 52.50 P 0.00 0.00 0.00 6.25 +0.03 34 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.15 +0.21 34 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.43 +0.22 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.64 +0.21 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.93 +0.32 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.29 +0.32 39 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.68 +0.33 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.09 +0.30 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 33 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 0.10 +0.01 32 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 127 0
29SEP26 33.00 P 0.30 0.30 0.30 0.19 +0.02 32 5 6 -2
29SEP26 34.00 P 0.00 0.00 0.00 0.26 +0.01 31 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.36 +0.03 32 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.47 +0.03 32 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.59 +0.02 31 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.75 +0.04 31 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 0.95 +0.04 31 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 1.17 +0.05 31 0 76 0
29SEP26 41.00 P 0.00 0.00 0.00 1.46 +0.13 32 0 273 0
29SEP26 42.00 P 0.00 0.00 0.00 1.75 +0.14 32 0 216 0
29SEP26 43.00 P 0.00 0.00 0.00 2.07 +0.14 31 0 92 0
29SEP26 44.00 P 0.00 0.00 0.00 2.44 +0.17 31 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 2.86 +0.20 32 0 121 0
29SEP26 46.00 P 0.00 0.00 0.00 3.32 +0.19 32 0 321 0
29SEP26 47.00 P 0.00 0.00 0.00 3.75 +0.14 31 0 930 0
29SEP26 48.00 P 0.00 0.00 0.00 4.28 +0.14 31 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 4.84 +0.13 31 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.42 +0.11 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.05 +0.14 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.06 +0.22 33 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 11.08 +0.21 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.19 +0.32 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.39 +0.32 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.66 +0.32 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.98 +0.23 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.34 +0.22 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.14 +0.02 32 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 +0.04 32 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 0.27 +0.05 32 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.35 +0.05 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.46 +0.07 32 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.57 +0.07 32 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.71 +0.09 32 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.86 +0.09 32 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.06 +0.11 32 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.27 +0.12 32 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.53 +0.13 32 0 77 0
30DEC26 40.00 P 1.90 1.90 1.90 1.80 +0.14 32 10 217 -10
30DEC26 41.00 P 2.16 2.21 2.13 2.18 +0.17 32 45 61 +45
30DEC26 42.00 P 0.00 0.00 0.00 2.52 +0.17 32 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 2.90 +0.19 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.31 +0.18 32 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.75 +0.20 32 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.25 +0.22 32 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 4.62 +0.09 32 0 79 0
30DEC26 48.00 P 0.00 0.00 0.00 5.14 +0.09 32 0 125 0
30DEC26 49.00 P 0.00 0.00 0.00 5.71 +0.07 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.47 +0.25 33 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.11 +0.26 33 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 9.91 +0.27 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.84 +0.26 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.90 +0.26 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.07 +0.26 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.32 +0.24 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.57 +0.30 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.86 +0.30 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.76 +0.06 30 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.93 +0.08 31 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.13 +0.09 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.33 +0.09 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.59 +0.10 30 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 1.85 +0.10 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.15 +0.12 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.55 +0.14 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.91 +0.14 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.32 +0.16 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.74 +0.15 31 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 4.20 +0.18 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.70 +0.18 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.19 +0.17 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.74 +0.19 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.33 +0.20 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.91 +0.19 32 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 8.53 +0.21 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.29 +0.22 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.17 +0.22 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.20 +0.22 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.33 +0.23 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.52 +0.22 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.81 +0.29 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.06 +0.29 36 0 0 0
TOTAL PUT 1,258 40,469 +210
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$ 8.27
30MAR26 3.70 C 0.00 0.00 0.00 4.57 -0.53 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.47 -0.53 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.37 -0.53 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.27 -0.53 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.17 -0.53 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.07 -0.53 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.97 -0.53 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.87 -0.53 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.77 -0.53 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.67 -0.53 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.57 -0.53 0 0 0 0
30MAR26 4.80 C 3.40 3.40 3.40 3.47 -0.54 0 10 0 -10
30MAR26 4.90 C 0.00 0.00 0.00 3.37 -0.53 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.27 -0.53 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.02 -0.53 0 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.77 -0.53 0 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.52 -0.53 0 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 2.27 -0.53 0 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.02 -0.53 0 0 20 0
30MAR26 6.50 C 1.70 1.70 1.70 1.77 -0.53 0 5 5 0
30MAR26 6.75 C 0.00 0.00 0.00 1.53 -0.52 73 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 1.28 -0.53 62 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.05 -0.51 67 0 81 0
30MAR26 7.50 C 0.00 0.00 0.00 0.82 -0.48 63 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 0.62 -0.46 64 0 507 0
30MAR26 8.00 C 0.62 0.62 0.62 0.45 -0.41 65 30 196 +30
30MAR26 8.25 C 0.31 0.31 0.31 0.31 -0.32 65 30 409 +28
30MAR26 8.50 C 0.28 0.28 0.22 0.20 -0.27 64 46 753 +1
30MAR26 8.75 C 0.16 0.17 0.10 0.12 -0.20 63 115 800 +8
30MAR26 9.00 C 0.10 0.10 0.08 0.08 -0.13 67 36 1,863 +35
30MAR26 9.25 C 0.07 0.07 0.05 0.05 -0.09 68 40 1,307 +34
30MAR26 9.50 C 0.04 0.04 0.03 0.03 -0.06 70 466 1,326 -156
30MAR26 9.75 C 0.02 0.02 0.02 0.02 -0.03 73 3 911 -3
30MAR26 10.00 C 0.02 0.02 0.01 0.01 -0.02 71 24 1,491 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,369 0
30MAR26 11.00 C 0.01 0.01 0.01 0.01 0.00 100 11 1,486 -11
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 113 0 2,197 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,544 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 136 0 997 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 147 0 2,137 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 157 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 167 0 795 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 176 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 185 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 194 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 202 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 3.29 -0.52 71 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.04 -0.53 64 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.79 -0.52 57 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.55 -0.52 60 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.32 -0.48 64 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.06 -0.51 53 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.83 -0.50 53 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.63 -0.46 58 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.44 -0.44 60 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.23 -0.42 57 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.03 -0.40 54 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.86 -0.38 54 0 0 0
29APR26 8.00 C 0.74 0.74 0.74 0.71 -0.34 53 30 50 +30
29APR26 8.25 C 0.63 0.63 0.63 0.58 -0.29 53 30 45 +30
29APR26 8.50 C 0.45 0.45 0.45 0.47 -0.26 53 100 203 +100
29APR26 8.75 C 0.41 0.41 0.37 0.38 -0.22 53 212 236 +192
29APR26 9.00 C 0.35 0.35 0.29 0.31 -0.17 54 133 302 +110
29APR26 9.25 C 0.24 0.24 0.24 0.25 -0.14 55 5 2,413 0
29APR26 9.50 C 0.20 0.20 0.19 0.19 -0.13 54 295 1,544 +145
29APR26 9.75 C 0.19 0.19 0.16 0.15 -0.10 54 175 638 +30
29APR26 10.00 C 0.15 0.16 0.12 0.12 -0.08 55 204 2,011 +76
29APR26 10.50 C 0.12 0.12 0.09 0.07 -0.05 55 451 772 -399
29APR26 11.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 934 0
29APR26 11.50 C 0.06 0.06 0.06 0.02 -0.02 54 8 889 0
29APR26 12.00 C 0.05 0.05 0.05 0.01 -0.01 54 10 674 -10
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 966 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 185 0
28MAY26 5.00 C 0.00 0.00 0.00 3.30 -0.51 53 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.05 -0.52 47 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.82 -0.49 54 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.58 -0.50 53 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.36 -0.49 55 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.13 -0.50 53 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.92 -0.49 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.72 -0.46 53 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.53 -0.44 53 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.35 -0.40 53 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.18 -0.38 53 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.04 -0.36 53 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.89 -0.34 52 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.76 -0.30 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.66 -0.26 53 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.56 -0.23 52 0 227 0
28MAY26 9.00 C 0.48 0.48 0.48 0.48 -0.20 53 6 250 0
28MAY26 9.25 C 0.00 0.00 0.00 0.41 -0.17 53 0 393 0
28MAY26 9.50 C 0.00 0.00 0.00 0.35 -0.15 53 0 716 0
28MAY26 9.75 C 0.30 0.30 0.30 0.29 -0.13 53 200 645 -24
28MAY26 10.00 C 0.29 0.29 0.25 0.24 -0.12 53 39 1,040 -25
28MAY26 10.50 C 0.20 0.20 0.19 0.17 -0.10 53 400 561 -130
28MAY26 11.00 C 0.14 0.14 0.14 0.11 -0.07 53 30 329 -30
28MAY26 11.50 C 0.00 0.00 0.00 0.08 -0.05 54 0 187 0
28MAY26 12.00 C 0.10 0.10 0.10 0.05 -0.04 53 10 626 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 -0.02 55 0 391 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 521 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 117 0
28MAY26 14.50 C 0.04 0.04 0.04 0.01 0.00 57 15 45 +15
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 95 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 3.30 -0.51 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.07 -0.50 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.84 -0.48 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.62 -0.48 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.40 -0.49 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.19 -0.46 55 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.98 -0.45 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.79 -0.43 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.61 -0.42 54 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.45 -0.42 54 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.27 -0.42 52 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.15 -0.34 54 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.01 -0.32 53 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 0.89 -0.29 53 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 0.79 -0.24 54 0 687 0
29JUN26 8.75 C 0.00 0.00 0.00 0.69 -0.23 53 0 171 0
29JUN26 9.00 C 0.00 0.00 0.00 0.60 -0.22 53 0 834 0
29JUN26 9.25 C 0.00 0.00 0.00 0.53 -0.19 53 0 168 0
29JUN26 9.50 C 0.00 0.00 0.00 0.45 -0.19 53 0 220 0
29JUN26 9.75 C 0.00 0.00 0.00 0.40 -0.16 53 0 353 0
29JUN26 10.00 C 0.39 0.39 0.39 0.34 -0.15 53 1 291 0
29JUN26 10.50 C 0.30 0.30 0.30 0.25 -0.12 52 100 598 0
29JUN26 11.00 C 0.00 0.00 0.00 0.19 -0.09 53 0 1,626 0
29JUN26 11.50 C 0.21 0.21 0.21 0.14 -0.07 53 10 514 -10
29JUN26 12.00 C 0.00 0.00 0.00 0.10 -0.05 53 0 183 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 -0.04 52 0 428 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 217 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 -0.02 53 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 183 0
29SEP26 5.00 C 0.00 0.00 0.00 3.35 -0.49 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.13 -0.48 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.92 -0.48 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.71 -0.49 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.52 -0.47 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.33 -0.46 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.16 -0.42 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.99 -0.42 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.83 -0.41 52 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.68 -0.39 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.55 -0.34 51 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.40 -0.37 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.30 -0.32 51 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.18 -0.29 51 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.10 -0.25 51 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 0.99 -0.26 51 0 36 0
29SEP26 9.00 C 0.00 0.00 0.00 0.92 -0.23 51 0 1,037 0
29SEP26 9.25 C 0.00 0.00 0.00 0.85 -0.20 52 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.78 -0.19 52 0 247 0
29SEP26 9.75 C 0.00 0.00 0.00 0.71 -0.17 52 0 151 0
29SEP26 10.00 C 0.00 0.00 0.00 0.65 -0.16 52 0 194 0
29SEP26 10.50 C 0.00 0.00 0.00 0.54 -0.16 52 0 356 0
29SEP26 11.00 C 0.00 0.00 0.00 0.44 -0.14 52 0 478 0
29SEP26 11.50 C 0.00 0.00 0.00 0.37 -0.11 52 0 94 0
29SEP26 12.00 C 0.00 0.00 0.00 0.30 -0.10 51 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.25 -0.08 52 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 -0.08 51 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.17 -0.06 52 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.14 -0.05 52 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 -0.04 51 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 -0.04 51 0 0 0
29SEP26 15.50 C 0.17 0.17 0.17 0.08 -0.03 52 30 30 +30
29SEP26 16.00 C 0.17 0.17 0.17 0.06 -0.03 51 160 179 +141
30DEC26 5.00 C 0.00 0.00 0.00 3.40 -0.47 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.19 -0.46 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.00 -0.44 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.81 -0.45 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.63 -0.42 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.46 -0.42 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.30 -0.39 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.14 -0.38 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.99 -0.40 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.86 -0.38 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.73 -0.37 48 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 1.60 -0.35 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.49 -0.31 48 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.40 -0.29 49 0 0 0
30DEC26 8.50 C 1.42 1.42 1.41 1.30 -0.28 48 120 90 +90
30DEC26 8.75 C 0.00 0.00 0.00 1.20 -0.28 48 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.14 -0.24 49 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.06 -0.23 49 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.99 -0.22 49 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.92 -0.21 49 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.87 -0.19 50 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 0.76 -0.17 50 0 40 0
30DEC26 11.00 C 0.00 0.00 0.00 0.66 -0.16 50 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 0.57 -0.15 50 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.49 -0.14 50 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.42 -0.12 50 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 -0.11 50 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.31 -0.09 50 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 -0.08 50 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 -0.07 50 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 -0.06 50 0 5 0
30MAR27 6.25 C 0.00 0.00 0.00 2.59 -0.40 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.44 -0.40 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.30 -0.38 47 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.17 -0.36 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.03 -0.36 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.91 -0.35 47 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 1.79 -0.32 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.69 -0.31 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.60 -0.28 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.49 -0.28 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.41 -0.26 48 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.33 -0.26 48 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 1.24 -0.27 48 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.19 -0.23 48 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.11 -0.23 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.06 -0.21 49 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.95 -0.19 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.84 -0.19 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.74 -0.18 49 0 12 0
30MAR27 12.00 C 0.00 0.00 0.00 0.65 -0.17 49 3 10 -3
30MAR27 12.50 C 0.00 0.00 0.00 0.58 -0.15 49 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.51 -0.13 49 3 13 -3
30MAR27 13.50 C 0.00 0.00 0.00 0.45 -0.12 49 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.40 -0.11 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.35 -0.10 49 0 0 0
TOTAL CALL 3,596 56,377 +311
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 266 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 249 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 242 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 234 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 227 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 219 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 205 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 199 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 192 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 186 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 179 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 173 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 158 0 115 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 144 0 108 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 130 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 117 0 3,175 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 104 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 510 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 457 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3,069 0
30MAR26 7.25 P 0.02 0.02 0.02 0.03 +0.02 70 45 730 -45
30MAR26 7.50 P 0.04 0.06 0.04 0.06 +0.05 69 243 485 -106
30MAR26 7.75 P 0.05 0.12 0.05 0.11 +0.08 68 13 1,091 -8
30MAR26 8.00 P 0.16 0.20 0.16 0.18 +0.13 66 34 1,434 -4
30MAR26 8.25 P 0.22 0.30 0.22 0.29 +0.19 66 774 757 +128
30MAR26 8.50 P 0.36 0.43 0.30 0.44 +0.26 67 431 961 -221
30MAR26 8.75 P 0.53 0.53 0.53 0.62 +0.33 69 62 2,134 0
30MAR26 9.00 P 0.66 0.66 0.66 0.82 +0.39 71 10 2,331 0
30MAR26 9.25 P 1.13 1.13 1.13 1.04 +0.44 74 50 794 -50
30MAR26 9.50 P 0.00 0.00 0.00 1.29 +0.49 85 0 1,459 0
30MAR26 9.75 P 0.00 0.00 0.00 1.48 +0.46 0 0 902 0
30MAR26 10.00 P 0.00 0.00 0.00 1.77 +0.51 97 0 1,314 0
30MAR26 10.50 P 0.00 0.00 0.00 2.23 +0.51 0 0 604 0
30MAR26 11.00 P 0.00 0.00 0.00 2.73 +0.48 0 0 281 0
30MAR26 11.50 P 0.00 0.00 0.00 3.27 +0.53 147 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 3.74 +0.52 130 0 0 -20
30MAR26 12.50 P 0.00 0.00 0.00 4.24 +0.52 142 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.81 +0.57 213 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.27 +0.55 199 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.74 +0.52 175 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.27 +0.55 222 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.77 +0.55 232 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.25 +0.53 219 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.80 +0.58 276 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 +0.02 55 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.05 +0.03 55 0 54 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 +0.05 55 0 48 0
29APR26 7.00 P 0.12 0.12 0.12 0.12 +0.07 55 11 53 +1
29APR26 7.25 P 0.19 0.19 0.19 0.17 +0.09 54 4 131 +2
29APR26 7.50 P 0.19 0.27 0.19 0.25 +0.14 55 447 577 +272
29APR26 7.75 P 0.29 0.30 0.28 0.33 +0.16 55 303 549 +195
29APR26 8.00 P 0.38 0.46 0.38 0.43 +0.19 54 217 523 +178
29APR26 8.25 P 0.45 0.59 0.45 0.56 +0.24 55 534 756 +194
29APR26 8.50 P 0.63 0.72 0.63 0.70 +0.27 55 199 1,038 -30
29APR26 8.75 P 0.81 0.81 0.81 0.86 +0.32 55 200 902 -57
29APR26 9.00 P 0.00 0.00 0.00 1.02 +0.33 54 0 755 0
29APR26 9.25 P 0.00 0.00 0.00 1.22 +0.37 56 0 2,600 0
29APR26 9.50 P 0.00 0.00 0.00 1.43 +0.41 58 0 1,755 0
29APR26 9.75 P 0.00 0.00 0.00 1.65 +0.44 60 0 694 0
29APR26 10.00 P 1.83 1.83 1.83 1.88 +0.47 62 5 571 +5
29APR26 10.50 P 0.00 0.00 0.00 2.30 +0.46 59 0 258 0
29APR26 11.00 P 0.00 0.00 0.00 2.76 +0.45 57 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 3.29 +0.52 72 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 3.76 +0.51 70 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.25 +0.51 73 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.81 +0.52 96 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.27 +0.55 91 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.74 +0.47 83 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.27 +0.55 101 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.77 +0.54 106 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28MAY26 5.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.04 +0.02 55 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.06 +0.03 54 0 37 0
28MAY26 6.25 P 0.00 0.00 0.00 0.08 +0.04 53 0 77 0
28MAY26 6.50 P 0.00 0.00 0.00 0.12 +0.06 53 0 40 0
28MAY26 6.75 P 0.20 0.20 0.20 0.17 +0.08 53 160 376 +149
28MAY26 7.00 P 0.26 0.26 0.26 0.23 +0.10 53 30 68 +30
28MAY26 7.25 P 0.25 0.25 0.25 0.30 +0.12 53 200 297 +200
28MAY26 7.50 P 0.29 0.29 0.29 0.39 +0.15 54 1 69 +1
28MAY26 7.75 P 0.46 0.46 0.46 0.49 +0.18 54 166 265 +146
28MAY26 8.00 P 0.56 0.56 0.56 0.61 +0.21 54 190 508 +188
28MAY26 8.25 P 0.64 0.77 0.64 0.72 +0.22 53 236 373 +14
28MAY26 8.50 P 0.76 0.91 0.76 0.88 +0.27 54 410 876 -110
28MAY26 8.75 P 1.01 1.01 1.01 1.03 +0.29 54 100 628 -94
28MAY26 9.00 P 0.00 0.00 0.00 1.20 +0.32 55 0 436 0
28MAY26 9.25 P 0.00 0.00 0.00 1.38 +0.35 55 0 201 0
28MAY26 9.50 P 0.00 0.00 0.00 1.58 +0.38 56 0 227 0
28MAY26 9.75 P 0.00 0.00 0.00 1.78 +0.40 57 0 266 0
28MAY26 10.00 P 0.00 0.00 0.00 1.99 +0.42 58 0 91 0
28MAY26 10.50 P 0.00 0.00 0.00 2.42 +0.45 59 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.89 +0.49 63 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 3.36 +0.52 66 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.83 +0.52 67 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.31 +0.49 70 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.81 +0.52 74 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.29 +0.51 75 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.78 +0.51 77 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.27 +0.51 79 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.77 +0.52 82 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.27 +0.52 86 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.80 +0.55 97 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.27 +0.52 93 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.77 +0.52 96 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 +0.02 53 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 +0.03 53 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.09 +0.04 53 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 +0.06 53 0 280 0
29JUN26 6.25 P 0.00 0.00 0.00 0.17 +0.07 53 0 249 0
29JUN26 6.50 P 0.00 0.00 0.00 0.23 +0.09 53 0 271 0
29JUN26 6.75 P 0.31 0.31 0.31 0.29 +0.11 52 190 791 -12
29JUN26 7.00 P 0.30 0.30 0.30 0.37 +0.13 53 1 851 +1
29JUN26 7.25 P 0.43 0.43 0.43 0.46 +0.15 53 10 347 -10
29JUN26 7.50 P 0.56 0.56 0.56 0.55 +0.16 52 156 505 +99
29JUN26 7.75 P 0.59 0.67 0.58 0.66 +0.18 52 375 702 +375
29JUN26 8.00 P 0.68 0.68 0.68 0.78 +0.21 51 1 216 +1
29JUN26 8.25 P 0.00 0.00 0.00 0.91 +0.23 51 0 472 0
29JUN26 8.50 P 0.92 0.95 0.89 1.06 +0.26 51 31 394 +27
29JUN26 8.75 P 0.00 0.00 0.00 1.21 +0.28 51 0 708 0
29JUN26 9.00 P 0.00 0.00 0.00 1.38 +0.31 51 0 342 0
29JUN26 9.25 P 1.36 1.36 1.36 1.56 +0.33 51 2 153 0
29JUN26 9.50 P 0.00 0.00 0.00 1.74 +0.35 51 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.98 +0.40 54 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.19 +0.42 55 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 2.57 +0.40 53 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 3.05 +0.50 57 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 3.51 +0.52 59 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.96 +0.50 58 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 4.44 +0.53 61 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.91 +0.50 61 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.40 +0.52 63 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.88 +0.52 64 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.37 +0.51 65 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.86 +0.53 67 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.34 +0.52 65 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.84 +0.51 68 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.33 +0.53 69 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.82 +0.52 69 0 0 0
29SEP26 5.00 P 0.13 0.13 0.13 0.10 +0.03 51 1 36 +1
29SEP26 5.25 P 0.00 0.00 0.00 0.14 +0.05 52 0 154 0
29SEP26 5.50 P 0.00 0.00 0.00 0.18 +0.06 52 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 +0.07 51 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.29 +0.09 52 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.36 +0.10 52 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.44 +0.12 52 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.53 +0.14 52 0 38 0
29SEP26 7.00 P 0.00 0.00 0.00 0.62 +0.15 52 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.71 +0.15 51 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.82 +0.17 51 0 401 0
29SEP26 7.75 P 0.00 0.00 0.00 0.94 +0.19 51 0 5 0
29SEP26 8.00 P 0.98 0.98 0.98 1.07 +0.20 51 4 28 +4
29SEP26 8.25 P 0.00 0.00 0.00 1.21 +0.22 51 0 8 0
29SEP26 8.50 P 0.00 0.00 0.00 1.36 +0.23 51 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 1.51 +0.26 51 0 39 0
29SEP26 9.00 P 0.00 0.00 0.00 1.69 +0.29 51 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.88 +0.33 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.07 +0.34 53 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 2.26 +0.37 53 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.46 +0.40 54 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.85 +0.39 54 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.26 +0.40 54 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.69 +0.44 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.13 +0.46 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.58 +0.48 56 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.03 +0.48 56 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.49 +0.49 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.96 +0.48 56 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.43 +0.47 57 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.91 +0.48 57 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.39 +0.49 57 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.87 +0.49 57 0 0 0
30DEC26 5.00 P 0.21 0.21 0.21 0.18 +0.05 50 1 361 +1
30DEC26 5.25 P 0.00 0.00 0.00 0.23 +0.06 50 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 +0.08 51 0 142 0
30DEC26 5.75 P 0.00 0.00 0.00 0.35 +0.09 50 0 16 0
30DEC26 6.00 P 0.00 0.00 0.00 0.42 +0.10 50 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.50 +0.11 50 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.60 +0.13 51 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.69 +0.14 50 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.80 +0.16 50 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.91 +0.17 50 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 1.04 +0.19 51 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 1.17 +0.21 51 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.29 +0.20 50 0 21 0
30DEC26 8.25 P 0.00 0.00 0.00 1.45 +0.24 51 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.61 +0.26 51 0 38 0
30DEC26 8.75 P 0.00 0.00 0.00 1.77 +0.28 52 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 +0.29 52 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 2.11 +0.31 52 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 2.28 +0.32 52 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.47 +0.34 52 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.66 +0.34 53 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.04 +0.36 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.46 +0.40 54 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.87 +0.40 54 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.31 +0.43 55 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.75 +0.45 55 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.20 +0.44 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.65 +0.46 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.11 +0.47 57 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.56 +0.46 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.04 +0.49 58 0 5 0
30MAR27 6.25 P 0.62 0.62 0.62 0.62 +0.12 49 1 3 +1
30MAR27 6.50 P 0.00 0.00 0.00 0.72 +0.14 49 0 0 0
30MAR27 6.75 P 0.79 0.79 0.79 0.82 +0.14 49 5 20 +5
30MAR27 7.00 P 0.00 0.00 0.00 0.93 +0.15 49 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 1.05 +0.17 49 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 1.17 +0.17 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.30 +0.19 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.44 +0.21 49 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.59 +0.23 49 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.75 +0.25 50 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.91 +0.26 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.07 +0.27 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.25 +0.30 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.43 +0.31 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.61 +0.32 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.79 +0.33 51 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.18 +0.35 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.58 +0.42 52 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.00 +0.39 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.42 +0.39 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.86 +0.42 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.29 +0.42 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.73 +0.42 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.18 +0.44 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.64 +0.43 55 0 0 0
TOTAL PUT 5,853 53,810 +1,451
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$ 7.25
30MAR26 4.30 C 0.00 0.00 0.00 2.95 -0.13 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.85 -0.12 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.75 -0.12 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.65 -0.13 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.55 -0.13 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.45 -0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.35 -0.12 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.25 -0.12 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.00 -0.12 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.75 -0.12 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.50 -0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.25 -0.12 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.00 -0.12 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.75 -0.12 0 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.50 -0.13 0 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.27 -0.12 23 0 5,199 0
30MAR26 7.25 C 0.00 0.00 0.00 0.11 -0.10 27 0 276 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 -0.05 27 0 117 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.02 32 0 179 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10,475 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 105 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 127 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.45 -0.13 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.36 -0.12 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.26 -0.13 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.00 -0.14 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.76 -0.15 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.52 -0.13 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.27 -0.12 29 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.02 -0.12 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.79 -0.13 25 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.56 -0.12 23 0 0 0
29APR26 7.00 C 0.38 0.38 0.38 0.38 -0.09 24 15 15 +15
29APR26 7.25 C 0.00 0.00 0.00 0.24 -0.06 25 0 303 0
29APR26 7.50 C 0.12 0.12 0.12 0.14 -0.04 25 6 429 0
29APR26 7.75 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 240 0
29APR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.37 -0.13 38 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.27 -0.14 34 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.02 -0.14 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.76 -0.16 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.52 -0.15 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.27 -0.15 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.04 -0.14 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.81 -0.13 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.61 -0.12 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.43 -0.11 24 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.29 -0.09 24 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.18 -0.07 24 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.11 -0.05 24 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.04 -0.03 25 0 100 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.57 -0.13 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.47 -0.14 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.37 -0.14 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.27 -0.14 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.02 -0.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.77 -0.15 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.52 -0.15 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.27 -0.17 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.05 -0.16 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.83 -0.14 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 -0.15 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.46 -0.13 24 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.33 -0.10 25 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.22 -0.08 24 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 -0.06 25 0 0 0
29JUN26 8.00 C 0.12 0.12 0.12 0.10 -0.03 25 400 1,400 +400
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 0.00 27 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.57 -0.16 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.47 -0.16 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.37 -0.16 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.27 -0.15 28 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.02 -0.16 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.77 -0.17 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.52 -0.16 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.27 -0.19 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 -0.18 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.87 -0.13 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.70 -0.12 23 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 -0.11 23 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 -0.09 23 0 1,200 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 -0.07 24 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 -0.06 24 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 -0.04 24 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 -0.03 24 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.47 -0.16 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.37 -0.16 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.27 -0.15 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.02 -0.16 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.78 -0.16 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.55 -0.14 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 -0.14 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 -0.13 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.96 -0.12 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.80 -0.11 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.67 -0.09 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 -0.07 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.46 -0.06 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 -0.06 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 -0.05 24 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 -0.04 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.37 -0.16 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.27 -0.16 21 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.02 -0.17 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.78 -0.17 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.55 -0.17 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.35 -0.18 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.22 -0.10 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.06 -0.11 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.91 -0.07 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.76 -0.09 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 -0.08 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.55 -0.07 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.46 -0.07 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.39 -0.05 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.32 -0.05 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.27 -0.04 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
TOTAL CALL 421 25,137 +415
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 183 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0.04 0.04 0.04 0.03 +0.01 29 30 5,447 0
30MAR26 7.25 P 0.00 0.00 0.00 0.12 +0.04 30 0 161 0
30MAR26 7.50 P 0.00 0.00 0.00 0.29 +0.07 32 0 191 0
30MAR26 7.75 P 0.00 0.00 0.00 0.52 +0.11 39 0 50 0
30MAR26 8.00 P 0.00 0.00 0.00 0.77 +0.14 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.03 +0.15 70 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.28 +0.15 82 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.54 +0.16 99 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.78 +0.13 103 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.04 +0.14 120 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.29 +0.16 129 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.52 +0.13 122 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.77 +0.13 130 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.27 +0.12 146 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 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 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 +0.02 26 0 60 0
29APR26 7.00 P 0.00 0.00 0.00 0.12 +0.03 25 0 80 0
29APR26 7.25 P 0.00 0.00 0.00 0.23 +0.06 25 0 491 0
29APR26 7.50 P 0.00 0.00 0.00 0.38 +0.07 26 0 265 0
29APR26 7.75 P 0.00 0.00 0.00 0.56 +0.11 25 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.80 +0.13 31 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.04 +0.16 35 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.29 +0.14 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.54 +0.16 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.79 +0.14 50 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.04 +0.14 55 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.29 +0.16 59 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.54 +0.15 63 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 +0.03 26 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.09 +0.05 25 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.16 +0.08 24 0 52 0
28MAY26 7.00 P 0.00 0.00 0.00 0.27 +0.13 25 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.40 +0.16 24 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.57 +0.20 24 0 15 0
28MAY26 7.75 P 0.00 0.00 0.00 0.77 +0.24 25 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.98 +0.28 24 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.25 +0.34 32 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.49 +0.31 34 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.74 +0.33 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.98 +0.33 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.23 +0.33 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.46 +0.33 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.71 +0.32 45 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 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 26 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 +0.04 25 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 +0.06 25 0 29 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 +0.07 24 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.32 +0.09 24 0 737 0
29JUN26 7.25 P 0.00 0.00 0.00 0.46 +0.13 24 0 675 0
29JUN26 7.50 P 0.00 0.00 0.00 0.64 +0.16 25 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.81 +0.16 24 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 1.02 +0.17 25 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.27 +0.21 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.50 +0.22 30 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.74 +0.23 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.98 +0.24 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.23 +0.25 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.48 +0.26 39 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.73 +0.27 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.97 +0.25 43 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.47 +0.26 47 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 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 0 450 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 +0.02 24 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 +0.03 24 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 +0.04 24 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 +0.05 23 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 +0.06 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 +0.09 24 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.56 +0.10 23 0 1,210 0
29SEP26 7.50 P 0.00 0.00 0.00 0.74 +0.14 25 0 200 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 +0.12 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.08 +0.12 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.32 +0.18 26 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.54 +0.18 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.76 +0.18 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.00 +0.20 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.24 +0.21 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.48 +0.21 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.73 +0.22 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 23 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 0.06 +0.01 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 +0.05 24 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 +0.05 24 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 +0.07 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 +0.07 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 +0.09 24 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.80 +0.10 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.97 +0.12 24 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 +0.12 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.34 +0.13 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.55 +0.14 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.76 +0.14 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.00 +0.17 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.24 +0.18 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.48 +0.19 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.73 +0.21 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 +0.01 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 +0.03 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 +0.04 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.29 +0.05 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.38 +0.06 24 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.48 +0.06 24 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.60 +0.07 24 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.74 +0.08 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.89 +0.09 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.06 +0.10 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.24 +0.15 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.44 +0.13 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.64 +0.13 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.85 +0.14 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.08 +0.15 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.31 +0.16 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.55 +0.17 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.79 +0.17 30 0 0 0
TOTAL PUT 30 24,570 0
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$ 4.97
30MAR26 4.00 C 0.00 0.00 0.00 0.98 -0.09 87 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.87 -0.10 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.77 -0.10 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.68 -0.09 62 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.59 -0.08 65 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.48 -0.09 46 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.37 -0.10 0 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.28 -0.09 29 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.20 -0.08 32 0 57 0
30MAR26 4.90 C 0.00 0.00 0.00 0.12 -0.08 28 0 182 0
30MAR26 5.00 C 0.06 0.06 0.04 0.06 -0.07 26 258 1,481 +24
30MAR26 5.25 C 0.02 0.02 0.02 0.01 -0.01 30 60 1,620 +10
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 773 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 933 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 91 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 103 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 115 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 126 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 174 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 182 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 190 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 0.98 -0.10 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.88 -0.10 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.78 -0.10 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.68 -0.10 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.59 -0.09 24 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.49 -0.09 20 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.41 -0.07 24 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.32 -0.07 21 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.24 -0.08 20 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.19 -0.05 23 0 41 0
29APR26 5.00 C 0.12 0.12 0.12 0.14 -0.04 23 2 353 -2
29APR26 5.25 C 0.07 0.07 0.05 0.06 -0.01 24 41 720 +40
29APR26 5.50 C 0.02 0.02 0.02 0.02 -0.01 24 100 878 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 640 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.99 -0.10 22 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.89 -0.09 19 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.79 -0.10 15 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.69 -0.09 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.61 -0.09 22 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.52 -0.07 21 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.43 -0.08 20 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.36 -0.07 21 0 0 0
28MAY26 4.80 C 0.30 0.30 0.30 0.29 -0.07 21 30 60 +30
28MAY26 4.90 C 0.00 0.00 0.00 0.23 -0.06 21 0 125 0
28MAY26 5.00 C 0.00 0.00 0.00 0.18 -0.05 21 0 140 0
28MAY26 5.25 C 0.10 0.10 0.10 0.10 -0.02 23 30 60 +22
28MAY26 5.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 443 0
28MAY26 5.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 192 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 101 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 44 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.01 -0.08 32 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.91 -0.07 29 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.81 -0.08 26 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.72 -0.06 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.61 -0.09 20 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.52 -0.08 20 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.44 -0.08 20 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.37 -0.06 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.30 -0.07 21 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.25 -0.05 21 0 170 0
29JUN26 5.00 C 0.00 0.00 0.00 0.20 -0.04 22 0 760 0
29JUN26 5.25 C 0.00 0.00 0.00 0.11 -0.03 22 0 779 0
29JUN26 5.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 477 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 0.00 23 0 609 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 733 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.01 -0.08 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.91 -0.08 23 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.81 -0.08 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.72 -0.08 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.65 -0.08 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.58 -0.07 23 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.52 -0.06 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.45 -0.06 23 0 0 0
29SEP26 4.80 C 0.37 0.37 0.37 0.40 -0.05 23 30 150 +30
29SEP26 4.90 C 0.00 0.00 0.00 0.35 -0.05 23 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.31 -0.04 24 0 985 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 -0.04 23 0 882 0
29SEP26 5.50 C 0.13 0.13 0.13 0.15 -0.02 24 30 882 +30
29SEP26 5.75 C 0.09 0.09 0.09 0.10 -0.01 24 2 846 +2
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 203 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 26 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 25 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.01 -0.08 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.92 -0.08 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.83 -0.08 20 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.75 -0.09 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.69 -0.07 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.62 -0.08 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.56 -0.07 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.50 -0.07 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.45 -0.07 21 0 2 0
30DEC26 4.90 C 0.35 0.35 0.35 0.40 -0.07 21 15 825 +15
30DEC26 5.00 C 0.31 0.31 0.31 0.36 -0.06 22 12 2,115 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 -0.05 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 -0.04 22 0 315 0
30DEC26 5.75 C 0.12 0.14 0.12 0.14 -0.03 22 4 408 +4
30DEC26 6.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.02 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.94 -0.09 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.87 -0.08 20 0 35 0
30MAR27 4.30 C 0.00 0.00 0.00 0.80 -0.08 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.74 -0.07 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.68 -0.07 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.62 -0.07 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.56 -0.07 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.51 -0.07 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.46 -0.06 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.42 -0.06 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.32 -0.05 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.25 -0.04 22 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 -0.03 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
TOTAL CALL 614 27,341 +205
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 92 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 169 0
30MAR26 4.80 P 0.02 0.02 0.02 0.02 +0.01 28 25 734 +25
30MAR26 4.90 P 0.05 0.05 0.05 0.05 +0.02 29 4 944 +1
30MAR26 5.00 P 0.10 0.10 0.10 0.10 +0.04 30 7 1,405 -7
30MAR26 5.25 P 0.28 0.31 0.28 0.30 +0.09 38 205 1,244 -165
30MAR26 5.50 P 0.50 0.50 0.50 0.53 +0.09 0 11 431 0
30MAR26 5.75 P 0.00 0.00 0.00 0.78 +0.08 0 0 235 0
30MAR26 6.00 P 0.00 0.00 0.00 1.03 +0.07 0 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.28 +0.08 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.53 +0.10 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.80 +0.12 134 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.05 +0.09 146 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.29 +0.09 141 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.53 +0.07 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.80 +0.08 179 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.03 +0.08 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.28 +0.07 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.54 +0.08 188 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.78 +0.08 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
29APR26 4.40 P 0.01 0.01 0.01 0.01 0.00 25 20 73 +20
29APR26 4.50 P 0.02 0.02 0.02 0.02 +0.01 25 5 28 +5
29APR26 4.60 P 0.03 0.03 0.03 0.03 +0.01 24 43 591 0
29APR26 4.70 P 0.05 0.05 0.05 0.05 +0.02 24 40 216 0
29APR26 4.80 P 0.06 0.08 0.06 0.08 +0.03 24 31 194 +1
29APR26 4.90 P 0.11 0.12 0.11 0.11 +0.04 23 11 364 +11
29APR26 5.00 P 0.17 0.17 0.17 0.16 +0.05 23 5 845 0
29APR26 5.25 P 0.33 0.33 0.33 0.33 +0.08 24 90 396 +3
29APR26 5.50 P 0.53 0.57 0.53 0.55 +0.10 27 10 230 -10
29APR26 5.75 P 0.00 0.00 0.00 0.79 +0.09 31 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.04 +0.08 38 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 1.29 +0.09 44 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.54 +0.07 50 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.80 +0.10 61 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.05 +0.08 67 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.29 +0.09 66 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.54 +0.08 71 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.80 +0.08 82 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28MAY26 4.50 P 0.03 0.03 0.03 0.04 +0.02 24 30 84 +30
28MAY26 4.60 P 0.04 0.04 0.04 0.05 +0.01 22 30 193 0
28MAY26 4.70 P 0.07 0.07 0.07 0.08 +0.02 23 22 432 0
28MAY26 4.80 P 0.10 0.10 0.10 0.11 +0.03 22 10 205 +10
28MAY26 4.90 P 0.13 0.13 0.13 0.15 +0.04 22 10 225 -10
28MAY26 5.00 P 0.19 0.20 0.19 0.20 +0.05 23 15 248 +5
28MAY26 5.25 P 0.00 0.00 0.00 0.36 +0.07 23 0 216 0
28MAY26 5.50 P 0.55 0.55 0.55 0.57 +0.09 25 11 81 +11
28MAY26 5.75 P 0.00 0.00 0.00 0.80 +0.09 28 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.06 +0.10 36 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.29 +0.07 35 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.55 +0.08 43 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.80 +0.08 48 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.05 +0.08 52 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.29 +0.09 52 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.54 +0.07 56 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.80 +0.07 64 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 21 0 19 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 20 0 114 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 +0.02 21 0 213 0
29JUN26 4.60 P 0.10 0.10 0.10 0.09 +0.02 20 3 195 -3
29JUN26 4.70 P 0.00 0.00 0.00 0.13 +0.04 21 0 716 0
29JUN26 4.80 P 0.16 0.16 0.16 0.17 +0.04 21 5 1,013 -5
29JUN26 4.90 P 0.00 0.00 0.00 0.22 +0.04 21 0 1,223 0
29JUN26 5.00 P 0.00 0.00 0.00 0.28 +0.05 21 0 2,896 0
29JUN26 5.25 P 0.00 0.00 0.00 0.45 +0.06 21 0 542 0
29JUN26 5.50 P 0.00 0.00 0.00 0.65 +0.07 21 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.86 +0.05 0 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.10 +0.06 0 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.35 +0.07 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.61 +0.08 25 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.84 +0.07 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.08 +0.06 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.83 +0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.32 +0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.57 +0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.82 +0.08 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 +0.02 24 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.02 24 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.02 24 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 +0.03 24 0 136 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 +0.03 24 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 +0.05 25 0 153 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 +0.05 25 0 100 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 +0.05 25 0 119 0
29SEP26 4.90 P 0.38 0.38 0.38 0.35 +0.06 25 5 73 0
29SEP26 5.00 P 0.43 0.43 0.43 0.41 +0.07 25 25 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.57 +0.07 26 0 902 0
29SEP26 5.50 P 0.00 0.00 0.00 0.76 +0.09 27 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 0.96 +0.09 27 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.19 +0.10 29 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.42 +0.09 30 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.67 +0.10 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.92 +0.11 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.17 +0.10 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.42 +0.10 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.68 +0.10 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.92 +0.09 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.17 +0.08 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.43 +0.09 54 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 +0.01 22 0 154 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 0.00 22 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.01 22 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 +0.03 22 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 +0.03 22 0 107 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.04 23 0 60 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 +0.03 23 0 61 0
30DEC26 4.80 P 0.32 0.32 0.32 0.33 +0.04 23 100 141 +100
30DEC26 4.90 P 0.00 0.00 0.00 0.38 +0.04 23 0 819 0
30DEC26 5.00 P 0.47 0.50 0.47 0.43 +0.04 23 21 2,440 -21
30DEC26 5.25 P 0.00 0.00 0.00 0.59 +0.05 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 +0.06 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.98 +0.08 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.20 +0.09 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.43 +0.09 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.67 +0.09 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.92 +0.10 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.17 +0.10 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.42 +0.10 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.68 +0.10 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.93 +0.10 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.17 +0.08 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.43 +0.09 46 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 +0.01 22 0 60 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 +0.02 21 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 +0.03 22 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 +0.02 22 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.32 +0.04 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.36 +0.03 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.42 +0.05 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 +0.04 22 0 33 0
30MAR27 5.25 P 0.00 0.00 0.00 0.63 +0.06 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.80 +0.06 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.00 +0.07 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.22 +0.09 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.44 +0.09 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.68 +0.10 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.92 +0.09 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.17 +0.10 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.43 +0.11 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.68 +0.10 36 0 0 0
TOTAL PUT 794 30,544 +1
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$ 23.80
30MAR26 12.00 C 0.00 0.00 0.00 11.81 -1.69 181 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 11.31 -1.68 170 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.81 -1.68 159 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.31 -1.68 149 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.81 -1.67 139 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.31 -1.68 129 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.81 -1.68 120 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.31 -1.68 111 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.81 -1.67 102 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.31 -1.67 93 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.81 -1.68 85 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.31 -1.67 77 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.81 -1.68 69 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 5.31 -1.68 61 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.81 -1.67 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.31 -1.68 46 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 3.81 -1.67 37 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 2.84 -1.66 53 0 0 0
30MAR26 22.00 C 1.81 1.89 1.68 1.89 -1.61 46 48 48 +48
30MAR26 23.00 C 1.81 1.81 0.96 1.13 -1.41 49 61 88 +27
30MAR26 24.00 C 0.89 0.96 0.41 0.59 -1.09 51 133 239 +24
30MAR26 25.00 C 0.51 0.51 0.21 0.28 -0.69 53 141 219 +35
30MAR26 26.00 C 0.17 0.17 0.12 0.11 -0.38 54 22 173 +1
30MAR26 27.00 C 0.14 0.14 0.09 0.04 -0.17 55 10 484 +7
30MAR26 28.00 C 0.06 0.06 0.05 0.01 -0.07 53 13 533 -10
30MAR26 29.00 C 0.03 0.03 0.03 0.01 -0.02 63 22 630 +22
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,095 0
30MAR26 31.00 C 0.03 0.03 0.03 0.01 0.00 81 1 342 -1
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 89 0 212 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 97 0 335 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 105 0 442 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 112 0 358 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 119 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 126 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 133 0 241 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 139 0 51 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 145 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 151 0 176 0
29APR26 17.50 C 0.00 0.00 0.00 6.33 -1.67 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.88 -1.81 46 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.33 -1.80 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.85 -1.70 22 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.34 -1.72 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.03 -1.53 46 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 3.20 -1.46 46 0 0 0
29APR26 22.00 C 2.36 2.37 2.36 2.44 -1.31 45 11 11 +11
29APR26 23.00 C 1.65 1.68 1.65 1.80 -1.15 44 12 71 +12
29APR26 24.00 C 1.60 1.70 1.12 1.29 -0.93 44 90 140 +60
29APR26 25.00 C 1.10 1.10 0.81 0.91 -0.72 45 58 1,006 +1
29APR26 26.00 C 0.82 0.85 0.57 0.63 -0.53 46 74 372 +60
29APR26 27.00 C 0.50 0.53 0.40 0.43 -0.39 46 95 447 +53
29APR26 28.00 C 0.38 0.38 0.28 0.27 -0.27 46 30 283 -10
29APR26 29.00 C 0.28 0.28 0.23 0.17 -0.18 46 17 553 +2
29APR26 30.00 C 0.22 0.22 0.22 0.10 -0.12 46 15 797 +15
29APR26 31.00 C 0.15 0.15 0.15 0.06 -0.07 46 2 362 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 -0.04 47 0 187 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 93 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 6.46 -1.68 44 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.91 -1.78 33 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.43 -1.73 33 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.98 -1.79 35 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.54 -1.69 36 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.14 -1.69 38 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.51 -1.45 44 0 0 0
28MAY26 22.00 C 2.76 2.76 2.76 2.82 -1.31 44 8 8 +8
28MAY26 23.00 C 2.53 2.53 2.22 2.22 -1.06 43 30 55 +15
28MAY26 24.00 C 2.09 2.09 1.71 1.71 -0.92 43 30 45 +7
28MAY26 25.00 C 1.58 1.58 1.44 1.31 -0.74 43 30 240 +30
28MAY26 26.00 C 1.27 1.27 0.91 1.01 -0.59 44 40 284 +30
28MAY26 27.00 C 0.90 0.90 0.75 0.77 -0.46 45 40 301 +40
28MAY26 28.00 C 0.00 0.00 0.00 0.56 -0.36 44 0 163 0
28MAY26 29.00 C 0.55 0.55 0.39 0.40 -0.28 44 34 138 +4
28MAY26 30.00 C 0.30 0.30 0.30 0.29 -0.20 44 10 149 0
28MAY26 31.00 C 0.35 0.35 0.35 0.20 -0.15 44 15 73 +15
28MAY26 32.00 C 0.00 0.00 0.00 0.14 -0.10 44 0 51 0
28MAY26 33.00 C 0.00 0.00 0.00 0.10 -0.07 44 0 49 0
28MAY26 34.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 33 0
28MAY26 35.00 C 0.13 0.13 0.13 0.05 -0.03 45 2 23 +2
28MAY26 36.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 8.93 -1.71 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.45 -1.70 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.97 -1.60 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.32 -1.90 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.03 -1.72 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.46 -1.68 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.96 -1.89 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.54 -1.65 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.14 -1.63 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.75 -1.68 37 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 4.37 -1.62 38 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 3.79 -1.36 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.13 -1.24 42 0 0 0
29JUN26 23.00 C 2.45 2.45 2.45 2.56 -1.08 42 15 52 +15
29JUN26 24.00 C 2.35 2.43 1.92 2.05 -0.91 42 132 180 +70
29JUN26 25.00 C 1.89 1.89 1.52 1.66 -0.77 42 47 208 +32
29JUN26 26.00 C 1.55 1.55 1.55 1.33 -0.65 42 15 189 +15
29JUN26 27.00 C 1.26 1.28 0.98 1.07 -0.54 43 33 271 +30
29JUN26 28.00 C 0.00 0.00 0.00 0.85 -0.43 43 0 260 0
29JUN26 29.00 C 0.00 0.00 0.00 0.66 -0.35 43 0 1,156 0
29JUN26 30.00 C 0.51 0.51 0.51 0.50 -0.28 43 1 172 0
29JUN26 31.00 C 0.00 0.00 0.00 0.38 -0.22 43 0 2,296 0
29JUN26 32.00 C 0.39 0.39 0.39 0.29 -0.17 43 2 546 -2
29JUN26 33.00 C 0.00 0.00 0.00 0.22 -0.13 43 0 30 0
29JUN26 34.00 C 0.23 0.23 0.23 0.16 -0.10 43 10 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.12 -0.08 43 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 -0.06 43 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 102 0
29SEP26 17.50 C 0.00 0.00 0.00 6.67 -1.53 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.25 -1.60 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.87 -1.64 40 0 0 0
29SEP26 19.00 C 5.85 5.85 5.82 5.48 -1.53 40 16 16 +16
29SEP26 19.50 C 5.47 5.47 5.47 5.17 -1.52 42 5 5 +5
29SEP26 20.00 C 0.00 0.00 0.00 4.79 -1.51 41 0 31 0
29SEP26 21.00 C 0.00 0.00 0.00 4.16 -1.40 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.62 -1.24 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.12 -1.11 42 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 2.60 -0.95 41 0 22 0
29SEP26 25.00 C 2.45 2.45 2.45 2.25 -0.89 42 30 205 +30
29SEP26 26.00 C 0.00 0.00 0.00 1.89 -0.82 41 0 160 0
29SEP26 27.00 C 0.00 0.00 0.00 1.60 -0.72 41 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 1.33 -0.63 41 0 280 0
29SEP26 29.00 C 1.32 1.34 1.32 1.12 -0.56 41 47 32 -30
29SEP26 30.00 C 0.00 0.00 0.00 0.93 -0.48 41 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 0.77 -0.43 41 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.62 -0.39 40 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.51 -0.34 41 0 56 0
29SEP26 34.00 C 0.00 0.00 0.00 0.44 -0.25 41 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.36 -0.23 41 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.30 -0.18 41 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.24 -0.17 41 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.20 -0.14 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.16 -0.13 41 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 -0.10 41 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 -0.09 41 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 7.01 -1.36 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.61 -1.38 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.24 -1.36 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.84 -1.38 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.50 -1.52 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.18 -1.46 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.63 -1.32 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.06 -1.30 40 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 3.68 -1.09 41 0 0 0
30DEC26 24.00 C 3.41 3.41 3.41 3.19 -1.06 40 15 30 +15
30DEC26 25.00 C 0.00 0.00 0.00 2.82 -0.88 41 0 90 0
30DEC26 26.00 C 2.74 2.74 2.74 2.55 -0.83 41 15 90 +15
30DEC26 27.00 C 2.56 2.56 2.55 2.22 -0.77 41 34 137 +17
30DEC26 28.00 C 2.06 2.06 2.06 1.95 -0.70 41 5 99 +4
30DEC26 29.00 C 0.00 0.00 0.00 1.69 -0.64 41 0 73 0
30DEC26 30.00 C 0.00 0.00 0.00 1.49 -0.57 41 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 1.28 -0.52 41 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.09 -0.50 40 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.94 -0.45 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.82 -0.41 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.71 -0.36 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.61 -0.32 40 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.54 -0.26 40 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.48 -0.21 41 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.41 -0.20 41 0 64 0
30MAR27 17.50 C 0.00 0.00 0.00 7.34 -1.37 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.94 -1.38 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.51 -1.49 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.19 -1.41 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.92 -1.33 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.63 -1.28 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.20 -1.26 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.57 -1.29 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.09 -1.23 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.72 -0.95 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.32 -0.89 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.07 -0.89 41 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 2.74 -0.82 41 0 0 0
30MAR27 28.00 C 2.59 2.59 2.59 2.45 -0.77 41 4 4 +4
30MAR27 29.00 C 0.00 0.00 0.00 2.19 -0.70 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.95 -0.66 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.75 -0.59 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.50 -0.59 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.34 -0.55 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.20 -0.49 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.05 -0.47 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.98 -0.39 40 0 0 0
30MAR27 37.00 C 1.22 1.24 1.22 0.84 -0.38 40 6 16 +6
TOTAL CALL 1,526 20,907 +750
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 200 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 179 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 168 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 159 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 130 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 104 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 81 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 310 0
30MAR26 22.00 P 0.05 0.12 0.05 0.13 +0.12 54 41 318 -1
30MAR26 23.00 P 0.30 0.52 0.30 0.37 +0.32 54 143 399 +94
30MAR26 24.00 P 0.53 0.64 0.53 0.82 +0.64 54 37 563 +30
30MAR26 25.00 P 0.80 1.86 0.80 1.51 +1.05 57 57 633 0
30MAR26 26.00 P 0.00 0.00 0.00 2.29 +1.29 52 0 1,066 0
30MAR26 27.00 P 3.14 3.14 3.14 3.32 +1.56 72 2 1,134 -2
30MAR26 28.00 P 4.05 4.05 4.05 4.20 +1.62 0 20 943 0
30MAR26 29.00 P 5.00 5.00 5.00 5.27 +1.63 90 20 645 0
30MAR26 30.00 P 0.00 0.00 0.00 6.20 +1.68 0 0 240 0
30MAR26 31.00 P 6.90 6.90 6.90 7.36 +1.81 133 20 346 -20
30MAR26 32.00 P 0.00 0.00 0.00 8.45 +1.89 160 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 9.40 +1.82 163 0 22 -15
30MAR26 34.00 P 0.00 0.00 0.00 10.50 +1.94 191 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.43 +1.91 190 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 12.42 +1.88 198 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 13.42 +1.89 208 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 14.50 +1.97 232 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 15.41 +1.88 224 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 16.44 +1.90 239 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 17.41 +1.84 241 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.06 +0.05 47 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.09 +0.07 47 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.13 +0.10 46 0 0 0
29APR26 20.00 P 0.22 0.22 0.22 0.18 +0.14 46 50 85 +50
29APR26 21.00 P 0.40 0.42 0.40 0.36 +0.26 46 6 37 0
29APR26 22.00 P 0.36 0.69 0.36 0.63 +0.42 46 11 38 +8
29APR26 23.00 P 0.70 1.16 0.70 1.01 +0.61 47 21 176 +1
29APR26 24.00 P 1.18 1.62 1.15 1.51 +0.84 47 30 502 +2
29APR26 25.00 P 1.55 1.83 1.55 2.11 +1.04 47 20 710 -20
29APR26 26.00 P 2.33 2.33 2.33 2.77 +1.15 46 14 546 0
29APR26 27.00 P 3.50 3.59 3.50 3.64 +1.40 49 24 811 0
29APR26 28.00 P 0.00 0.00 0.00 4.49 +1.51 50 0 708 0
29APR26 29.00 P 0.00 0.00 0.00 5.43 +1.70 53 0 613 0
29APR26 30.00 P 0.00 0.00 0.00 6.40 +1.59 58 0 767 0
29APR26 31.00 P 0.00 0.00 0.00 7.44 +1.84 66 0 439 0
29APR26 32.00 P 0.00 0.00 0.00 8.45 +1.78 72 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 9.40 +1.82 74 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.50 +1.94 86 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.47 +1.95 89 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.43 +1.89 90 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 13.45 +1.76 96 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 14.50 +1.94 104 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 15.41 +1.74 101 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.08 +0.06 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.12 +0.09 45 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.16 +0.11 44 0 0 0
28MAY26 19.00 P 0.31 0.31 0.31 0.22 +0.15 44 15 15 +15
28MAY26 19.50 P 0.33 0.33 0.33 0.30 +0.20 44 15 15 +15
28MAY26 20.00 P 0.46 0.46 0.46 0.39 +0.25 44 15 15 +14
28MAY26 21.00 P 0.42 0.70 0.42 0.63 +0.37 44 289 310 +235
28MAY26 22.00 P 0.66 1.03 0.66 0.96 +0.51 45 45 197 +30
28MAY26 23.00 P 0.00 0.00 0.00 1.38 +0.69 45 0 300 0
28MAY26 24.00 P 0.00 0.00 0.00 1.88 +0.85 45 0 311 0
28MAY26 25.00 P 2.32 2.47 2.32 2.48 +1.02 45 66 207 -40
28MAY26 26.00 P 0.00 0.00 0.00 3.20 +1.21 46 0 153 0
28MAY26 27.00 P 3.70 3.81 3.70 3.96 +1.34 47 30 149 -14
28MAY26 28.00 P 4.40 4.40 4.40 4.77 +1.45 48 10 142 +10
28MAY26 29.00 P 0.00 0.00 0.00 5.66 +1.59 50 0 117 0
28MAY26 30.00 P 0.00 0.00 0.00 6.58 +1.69 52 0 75 0
28MAY26 31.00 P 0.00 0.00 0.00 7.53 +1.78 55 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 8.51 +1.80 58 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 9.50 +1.82 62 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 10.51 +1.95 66 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.47 +1.95 68 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.43 +1.89 70 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.45 +1.76 74 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 14.50 +1.94 80 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 15.41 +1.74 78 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.04 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 +0.04 43 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 +0.06 43 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 +0.08 43 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.17 +0.11 43 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.22 +0.13 43 0 15 0
29JUN26 18.50 P 0.32 0.32 0.32 0.29 +0.17 43 15 15 +15
29JUN26 19.00 P 0.00 0.00 0.00 0.37 +0.21 43 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.48 +0.27 43 0 33 0
29JUN26 20.00 P 0.00 0.00 0.00 0.59 +0.31 43 0 66 0
29JUN26 21.00 P 0.65 0.99 0.65 0.88 +0.43 43 16 117 0
29JUN26 22.00 P 0.00 0.00 0.00 1.25 +0.56 44 0 216 0
29JUN26 23.00 P 1.30 1.92 1.30 1.69 +0.69 44 87 423 +38
29JUN26 24.00 P 0.00 0.00 0.00 2.21 +0.84 44 0 403 0
29JUN26 25.00 P 2.95 2.95 2.95 2.81 +1.01 44 6 296 -6
29JUN26 26.00 P 0.00 0.00 0.00 3.48 +1.15 45 0 726 0
29JUN26 27.00 P 0.00 0.00 0.00 4.22 +1.27 45 0 301 0
29JUN26 28.00 P 4.75 4.75 4.75 5.02 +1.38 46 1 228 +1
29JUN26 29.00 P 0.00 0.00 0.00 5.86 +1.47 47 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 6.74 +1.54 48 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 7.65 +1.61 50 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 8.60 +1.67 52 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 9.57 +1.73 55 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.55 +1.80 57 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.56 +1.87 61 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 12.57 +1.90 64 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.51 +1.82 65 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.50 +1.93 67 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.45 +1.77 68 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.44 +1.79 70 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 17.45 +1.88 73 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.50 +0.20 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.61 +0.24 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.73 +0.28 41 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.87 +0.33 41 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 1.02 +0.37 41 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 1.19 +0.42 41 0 6 0
29SEP26 21.00 P 1.36 1.63 1.36 1.54 +0.50 41 32 34 +32
29SEP26 22.00 P 1.62 1.89 1.62 1.96 +0.59 41 45 54 +15
29SEP26 23.00 P 2.62 2.62 2.62 2.45 +0.68 40 1 64 0
29SEP26 24.00 P 2.97 3.21 2.97 3.00 +0.79 40 3 189 -1
29SEP26 25.00 P 0.00 0.00 0.00 3.62 +0.92 40 0 259 0
29SEP26 26.00 P 0.00 0.00 0.00 4.29 +1.03 41 0 228 0
29SEP26 27.00 P 0.00 0.00 0.00 5.01 +1.14 41 0 113 0
29SEP26 28.00 P 0.00 0.00 0.00 5.90 +1.36 43 0 295 0
29SEP26 29.00 P 0.00 0.00 0.00 6.72 +1.51 44 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 7.56 +1.57 45 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 8.40 +1.62 45 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 9.27 +1.65 45 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 10.17 +1.73 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.09 +1.76 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.01 +1.79 47 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 12.89 +1.63 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.83 +1.62 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.81 +1.68 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.73 +1.66 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.64 +1.62 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.58 +1.69 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.82 +0.28 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.96 +0.32 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.10 +0.36 41 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 1.27 +0.41 41 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 1.45 +0.45 41 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.63 +0.50 41 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 2.03 +0.57 41 0 17 0
30DEC26 22.00 P 2.62 2.63 2.62 2.49 +0.66 41 3 19 +3
30DEC26 23.00 P 0.00 0.00 0.00 3.00 +0.75 41 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 3.54 +0.82 40 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 4.15 +0.90 41 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 4.93 +1.11 42 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 5.63 +1.17 42 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 6.38 +1.24 43 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 7.16 +1.30 43 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 7.97 +1.43 44 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 8.80 +1.47 44 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 9.68 +1.55 45 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 10.44 +1.48 43 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 11.46 +1.65 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.33 +1.67 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.25 +1.60 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.08 +1.54 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.99 +1.55 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.90 +1.57 45 0 0 0
30MAR27 17.50 P 1.00 1.00 1.00 1.08 +0.32 40 20 20 +20
30MAR27 18.00 P 0.00 0.00 0.00 1.21 +0.34 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.37 +0.37 40 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.54 +0.40 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.71 +0.43 40 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.90 +0.45 40 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.32 +0.53 40 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.79 +0.59 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.32 +0.70 40 0 3 0
30MAR27 24.00 P 0.00 0.00 0.00 3.95 +0.84 40 0 1 0
30MAR27 25.00 P 0.00 0.00 0.00 4.57 +0.95 41 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 5.27 +1.06 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.00 +1.15 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.62 +1.09 41 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.41 +1.19 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.26 +1.36 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.02 +1.24 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.84 +1.29 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.69 +1.29 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.56 +1.34 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.47 +1.41 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.29 +1.37 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.25 +1.52 44 0 0 0
TOTAL PUT 1,230 23,410 +509
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 0.00 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.79 0.00 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.54 0.00 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.55 0.00 24 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.32 -0.01 22 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.31 0.00 55 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.06 0.00 49 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.81 0.00 44 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.56 0.00 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.31 0.00 32 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.06 0.00 26 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 0.00 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.82 0.00 15 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.58 0.00 14 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.36 -0.01 12 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.19 -0.01 12 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.08 -0.01 12 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 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 2.32 -0.01 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.83 0.00 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.58 0.00 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.33 0.00 14 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.08 0.00 10 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.84 0.00 12 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.60 0.00 11 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.39 -0.01 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 0.11 -0.01 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 22 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 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 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.06 0.00 102 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.96 0.00 97 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.86 0.00 93 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.76 0.00 87 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.66 0.00 82 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.56 0.00 75 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.46 0.00 63 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 5.76 -0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.67 0.00 71 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.57 0.00 68 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.47 0.00 65 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.37 0.00 62 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.27 0.00 59 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.17 0.00 56 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.07 0.00 52 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.97 0.00 47 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 4.32 -0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.08 0.00 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.83 0.00 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.58 0.00 34 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 2.83 -0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.59 0.00 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.34 0.00 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.09 0.00 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.85 0.00 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.61 -0.01 21 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.38 -0.01 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.16 -0.01 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.96 -0.01 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.78 0.00 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.06 -0.01 21 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 3.35 -0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.11 0.00 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.62 0.00 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.38 -0.01 20 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 1.92 -0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.70 -0.01 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 0.00 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 0.95 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.80 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.67 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.45 0.00 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 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.40 0.00 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.16 0.00 22 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 2.68 -0.01 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.46 0.00 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.23 -0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.02 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.81 -0.01 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 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.26 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.10 -0.01 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 0.82 -0.01 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 0.60 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.43 0.00 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 0.20 -0.01 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 -0.01 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 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.73 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.55 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.38 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.23 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.09 0.00 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 0.84 -0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.73 -0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.41 0.00 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 0.15 -0.01 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 0.07 -0.01 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 0.00 420 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 408 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 397 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 386 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.46 -0.01 0 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 63 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 21 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 13 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.13 0.00 13 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.27 -0.01 12 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.47 -0.01 12 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 40 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 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 16 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 11 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.14 -0.01 10 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.28 -0.01 10 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 0.00 112 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 24 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 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 -0.01 21 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 0.38 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.52 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.68 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.05 0.00 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.48 -0.01 21 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 24 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 0.23 -0.01 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 0.41 -0.01 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 0.66 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.81 -0.01 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 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.99 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 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 0.32 -0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 -0.01 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 0.63 -0.01 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 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.24 -0.01 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 2.03 -0.01 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 -0.01 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 0.00 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 0.71 -0.01 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 1.31 -0.01 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 0.00 254 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 437 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 497 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 546 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 587 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 623 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 654 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 683 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 920 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 169 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$ 3.20
30MAR26 1.85 C 0.00 0.00 0.00 1.36 -0.08 214 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.31 -0.08 205 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.26 -0.08 196 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.21 -0.08 187 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.11 -0.08 170 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.01 -0.08 154 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.91 -0.08 138 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.81 -0.08 123 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.71 -0.08 108 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.61 -0.08 93 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 0.51 -0.08 79 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.41 -0.08 65 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.31 -0.08 52 0 0 0
30MAR26 3.00 C 0.26 0.26 0.26 0.22 -0.07 48 16 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.13 -0.07 38 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.07 -0.05 39 0 0 0
30MAR26 3.30 C 0.04 0.04 0.04 0.03 -0.04 37 50 0 -50
30MAR26 3.40 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 948 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 27 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 79 0 246 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 88 0 153 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 97 0 39 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 105 0 87 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 113 0 110 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 121 0 64 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 128 0 56 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 136 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 142 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 149 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 156 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 183 0 15 0
29APR26 2.40 C 0.00 0.00 0.00 0.81 -0.08 46 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.71 -0.08 40 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.61 -0.08 34 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.52 -0.07 38 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.42 -0.07 31 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.34 -0.06 34 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.26 -0.06 33 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.19 -0.06 32 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.13 -0.05 30 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.09 -0.04 31 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.06 -0.03 32 0 10 0
29APR26 3.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 20 0
29APR26 3.60 C 0.00 0.00 0.00 0.02 -0.02 30 0 30 0
29APR26 3.70 C 0.02 0.02 0.02 0.01 -0.02 30 10 59 +5
29APR26 3.80 C 0.00 0.00 0.00 0.01 -0.01 34 0 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 73 0 9 0
28MAY26 2.40 C 0.00 0.00 0.00 0.82 -0.07 40 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.72 -0.07 35 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.63 -0.06 36 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.53 -0.07 31 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.44 -0.07 29 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.36 -0.08 30 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.29 -0.06 30 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.24 -0.05 33 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.19 -0.04 33 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.10 -0.04 31 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.08 -0.03 33 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.06 -0.02 33 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
28MAY26 3.90 C 0.03 0.03 0.03 0.02 -0.01 33 3 5 +3
28MAY26 4.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 4 0
28MAY26 4.10 C 0.02 0.02 0.02 0.01 0.00 34 3 9 +3
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.37 -0.07 61 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.32 -0.07 58 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.27 -0.07 55 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.22 -0.07 52 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.12 -0.07 47 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.02 -0.08 42 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.91 -0.09 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.82 -0.07 33 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.73 -0.06 35 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.63 -0.08 30 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.54 -0.08 29 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.46 -0.08 30 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.39 -0.07 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.32 -0.07 31 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.28 -0.05 34 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.23 -0.04 34 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.18 -0.04 33 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.15 -0.03 34 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.09 -0.02 34 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 -0.02 34 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 -0.01 35 0 54 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 -0.01 34 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 -0.01 33 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 -0.01 30 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 4.80 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 0.01 0.00 43 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.02 -0.09 32 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.92 -0.10 28 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.84 -0.09 32 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.75 -0.09 31 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.67 -0.09 31 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.60 -0.08 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.54 -0.07 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.48 -0.07 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.42 -0.06 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 -0.05 34 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.32 -0.06 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 -0.04 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 -0.04 35 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 -0.03 36 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 -0.04 34 0 200 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 -0.03 35 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 -0.02 36 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 10 0
29SEP26 4.10 C 0.09 0.09 0.09 0.09 -0.01 36 2 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 -0.02 35 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29SEP26 4.50 C 0.08 0.08 0.08 0.04 -0.01 35 2 11 -2
29SEP26 4.60 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 2.40 C 0.00 0.00 0.00 0.88 -0.08 33 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.80 -0.08 32 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.74 -0.07 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.67 -0.07 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.61 -0.07 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.55 -0.07 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 -0.06 35 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 -0.07 35 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 -0.05 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.37 -0.04 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.33 -0.04 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.30 -0.04 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.27 -0.04 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.25 -0.03 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.22 -0.03 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 -0.03 36 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 -0.01 37 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 -0.01 37 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 -0.01 37 0 5 0
30MAR27 2.40 C 0.00 0.00 0.00 0.93 -0.08 34 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.87 -0.07 35 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.80 -0.07 35 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.73 -0.08 34 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.68 -0.07 35 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.63 -0.06 36 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 -0.07 35 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 -0.06 36 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.50 -0.04 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.44 -0.05 36 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.41 -0.04 36 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 -0.05 36 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 -0.05 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.32 -0.03 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.29 -0.03 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 -0.03 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.24 -0.03 37 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.22 -0.02 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 -0.03 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
TOTAL CALL 86 3,407 -41
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 96 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR26 3.10 P 0.03 0.03 0.03 0.03 +0.01 39 60 163 0
30MAR26 3.20 P 0.00 0.00 0.00 0.06 +0.02 34 0 37 0
30MAR26 3.30 P 0.00 0.00 0.00 0.13 +0.04 38 0 91 0
30MAR26 3.40 P 0.00 0.00 0.00 0.21 +0.05 38 0 200 0
30MAR26 3.50 P 0.25 0.25 0.25 0.31 +0.07 50 1 230 0
30MAR26 3.60 P 0.00 0.00 0.00 0.40 +0.07 0 0 86 0
30MAR26 3.70 P 0.00 0.00 0.00 0.50 +0.07 0 0 91 0
30MAR26 3.80 P 0.00 0.00 0.00 0.60 +0.08 0 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.70 +0.08 0 0 40 -20
30MAR26 4.00 P 0.00 0.00 0.00 0.80 +0.08 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.90 +0.08 0 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 1.00 +0.08 0 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 1.10 +0.08 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.20 +0.08 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.30 +0.08 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.40 +0.08 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.50 +0.08 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.60 +0.08 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.70 +0.08 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.80 +0.08 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 2.05 +0.08 0 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 102 0
29APR26 3.10 P 0.00 0.00 0.00 0.08 +0.03 31 0 37 0
29APR26 3.20 P 0.00 0.00 0.00 0.12 +0.03 30 0 79 0
29APR26 3.30 P 0.00 0.00 0.00 0.18 +0.04 31 0 41 0
29APR26 3.40 P 0.00 0.00 0.00 0.25 +0.04 31 0 22 0
29APR26 3.50 P 0.00 0.00 0.00 0.34 +0.06 35 0 20 0
29APR26 3.60 P 0.00 0.00 0.00 0.43 +0.07 37 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.52 +0.07 39 0 15 0
29APR26 3.80 P 0.63 0.63 0.63 0.61 +0.07 38 15 15 -15
29APR26 3.90 P 0.00 0.00 0.00 0.70 +0.07 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.80 +0.08 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.90 +0.07 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.00 +0.08 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.10 +0.08 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.20 +0.08 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.30 +0.08 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.40 +0.08 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.50 +0.08 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.60 +0.08 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.70 +0.08 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.80 +0.08 0 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28MAY26 2.90 P 0.05 0.05 0.05 0.05 +0.01 30 30 44 +30
28MAY26 3.00 P 0.05 0.05 0.05 0.09 +0.03 33 2 43 +2
28MAY26 3.10 P 0.10 0.10 0.10 0.13 +0.04 33 10 28 +10
28MAY26 3.20 P 0.00 0.00 0.00 0.17 +0.04 32 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.22 +0.03 31 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.30 +0.05 34 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.38 +0.06 36 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.46 +0.06 36 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.54 +0.06 36 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.63 +0.07 37 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.73 +0.07 41 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.83 +0.08 44 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.92 +0.07 44 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.03 +0.09 51 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.11 +0.08 45 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.22 +0.07 53 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.32 +0.10 56 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.40 +0.08 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.50 +0.07 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 +0.01 32 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.06 +0.02 31 0 48 0
29JUN26 2.90 P 0.00 0.00 0.00 0.09 +0.02 32 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.13 +0.03 33 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.17 +0.04 32 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.22 +0.04 32 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.27 +0.04 31 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.35 +0.05 34 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.43 +0.06 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.51 +0.07 36 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.59 +0.07 37 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.68 +0.07 38 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.77 +0.08 40 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.86 +0.08 40 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.95 +0.08 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.05 +0.09 43 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.14 +0.09 43 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.24 +0.08 46 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.33 +0.09 44 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.43 +0.09 47 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.52 +0.09 44 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.62 +0.09 47 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.71 +0.07 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.82 +0.08 51 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.06 +0.08 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.11 +0.02 35 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.14 +0.03 35 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.18 +0.03 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.23 +0.04 36 0 26 0
29SEP26 3.10 P 0.00 0.00 0.00 0.28 +0.05 36 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.33 +0.05 36 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.39 +0.05 36 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.45 +0.05 36 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.52 +0.05 37 0 100 0
29SEP26 3.60 P 0.00 0.00 0.00 0.59 +0.05 37 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.67 +0.06 38 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.75 +0.06 38 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.83 +0.06 38 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.92 +0.07 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.00 +0.07 39 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.09 +0.07 40 0 0 0
29SEP26 4.30 P 1.15 1.15 1.15 1.19 +0.10 42 1 16 +1
29SEP26 4.40 P 1.22 1.22 1.22 1.28 +0.11 42 1 1 +1
29SEP26 4.50 P 0.00 0.00 0.00 1.37 +0.09 42 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.46 +0.09 43 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.55 +0.08 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.64 +0.08 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.74 +0.09 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.83 +0.09 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.08 +0.10 46 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.20 +0.03 36 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.24 +0.03 35 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 +0.04 36 0 20 0
30DEC26 3.10 P 0.34 0.34 0.34 0.34 +0.05 36 1 33 +1
30DEC26 3.20 P 0.00 0.00 0.00 0.40 +0.04 37 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.46 +0.05 37 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.52 +0.05 37 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.59 +0.05 37 0 112 0
30DEC26 3.60 P 0.00 0.00 0.00 0.66 +0.05 38 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.73 +0.05 38 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.81 +0.06 38 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.89 +0.07 39 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.97 +0.06 39 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.05 +0.06 39 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.14 +0.07 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.22 +0.07 39 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.31 +0.07 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.40 +0.10 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.49 +0.08 41 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.58 +0.08 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.67 +0.08 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.76 +0.08 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.86 +0.09 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.09 +0.09 42 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 +0.02 35 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.20 +0.02 35 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.25 +0.03 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.29 +0.03 36 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.34 +0.02 36 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.40 +0.04 37 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.43 +0.01 35 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.51 +0.05 37 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.57 +0.05 37 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.64 +0.04 37 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.71 +0.05 38 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.78 +0.05 38 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.85 +0.05 38 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.93 +0.05 38 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.01 +0.06 39 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.09 +0.06 39 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.17 +0.05 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.26 +0.06 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.35 +0.07 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.44 +0.08 41 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.52 +0.07 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.61 +0.07 41 0 0 0
TOTAL PUT 121 3,355 +10
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$ 20.00
30MAR26 9.50 C 0.00 0.00 0.00 10.50 +0.47 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.25 +0.47 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.00 +0.47 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.51 +0.48 177 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.01 +0.48 164 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.51 +0.48 152 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 8.01 +0.48 140 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.51 +0.48 129 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.01 +0.48 118 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 6.51 +0.48 108 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.01 +0.47 98 0 8 0
30MAR26 14.50 C 0.00 0.00 0.00 5.52 +0.49 106 0 45 0
30MAR26 15.00 C 4.95 5.06 4.95 5.13 +0.46 146 27 135 -1
30MAR26 15.50 C 0.00 0.00 0.00 4.51 +0.48 70 0 374 0
30MAR26 16.00 C 4.08 4.08 4.08 4.01 +0.48 61 2 278 -1
30MAR26 16.50 C 0.00 0.00 0.00 3.51 +0.47 53 0 339 0
30MAR26 17.00 C 2.65 3.51 2.65 3.05 +0.41 72 45 1,897 -35
30MAR26 17.50 C 2.95 2.95 2.50 2.55 +0.46 62 16 456 -4
30MAR26 18.00 C 1.80 2.62 1.80 2.07 +0.40 56 11 409 -2
30MAR26 18.50 C 1.50 2.31 1.50 1.64 +0.41 57 6 449 -4
30MAR26 19.00 C 1.16 1.67 1.16 1.23 +0.30 55 52 417 +11
30MAR26 19.50 C 0.80 1.40 0.80 0.91 +0.26 57 161 1,333 -28
30MAR26 20.00 C 0.49 1.04 0.49 0.63 +0.19 56 252 939 -3
30MAR26 21.00 C 0.23 0.55 0.22 0.28 +0.10 58 407 670 -30
30MAR26 22.00 C 0.10 0.27 0.10 0.10 +0.04 58 516 1,176 +40
30MAR26 23.00 C 0.12 0.13 0.06 0.03 +0.01 58 133 405 +91
30MAR26 24.00 C 0.06 0.06 0.05 0.01 0.00 60 66 146 +66
30MAR26 25.00 C 0.03 0.03 0.03 0.01 0.00 72 41 113 +41
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 102 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 111 0 135 0
29APR26 10.50 C 0.00 0.00 0.00 9.51 +0.46 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 9.01 +0.46 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 8.51 +0.46 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 8.01 +0.46 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 7.52 +0.46 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 7.01 +0.45 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 6.52 +0.46 0 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 6.02 +0.41 0 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 5.55 +0.47 46 0 57 0
29APR26 15.00 C 0.00 0.00 0.00 5.13 +0.46 59 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 4.60 +0.55 49 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 4.16 +0.60 52 0 361 0
29APR26 16.50 C 0.00 0.00 0.00 3.78 +0.60 56 0 102 0
29APR26 17.00 C 0.00 0.00 0.00 3.30 +0.48 52 0 150 0
29APR26 17.50 C 3.20 3.20 2.80 2.89 +0.47 51 21 271 +10
29APR26 18.00 C 2.73 2.73 2.73 2.50 +0.47 50 1 246 -1
29APR26 18.50 C 0.00 0.00 0.00 2.14 +0.41 49 0 265 0
29APR26 19.00 C 1.56 2.07 1.56 1.80 +0.37 48 43 513 -5
29APR26 19.50 C 1.36 1.79 1.36 1.50 +0.33 48 160 220 -6
29APR26 20.00 C 1.09 1.62 1.09 1.24 +0.28 47 135 234 -3
29APR26 21.00 C 0.75 1.11 0.75 0.85 +0.23 48 160 187 +35
29APR26 22.00 C 0.50 0.78 0.50 0.56 +0.18 49 46 142 +24
29APR26 23.00 C 0.47 0.52 0.38 0.35 +0.13 49 13 170 +1
29APR26 24.00 C 0.19 0.32 0.19 0.21 +0.08 48 22 46 -1
29APR26 25.00 C 0.22 0.24 0.16 0.12 +0.05 48 6 67 -1
29APR26 26.00 C 0.16 0.16 0.10 0.07 +0.03 48 8 36 +4
29APR26 27.00 C 0.09 0.09 0.09 0.04 +0.02 49 2 25 +2
29APR26 28.00 C 0.07 0.07 0.07 0.02 - 48 1 1 -
28MAY26 10.50 C 0.00 0.00 0.00 9.51 +0.44 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 9.01 +0.44 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 8.56 +0.48 52 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 8.01 +0.42 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 7.52 +0.43 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 7.04 +0.44 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.56 +0.45 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 6.09 +0.48 42 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.62 +0.45 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.17 +0.50 46 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 4.72 +0.39 46 0 108 0
28MAY26 16.00 C 0.00 0.00 0.00 4.38 +0.45 51 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 3.99 +0.61 52 0 176 0
28MAY26 17.00 C 3.91 3.91 3.91 3.52 +0.56 48 2 139 0
28MAY26 17.50 C 3.50 3.50 3.50 3.14 +0.44 47 1 192 -1
28MAY26 18.00 C 2.56 2.94 2.56 2.76 +0.32 46 2 163 -2
28MAY26 18.50 C 0.00 0.00 0.00 2.44 +0.37 46 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 2.13 +0.37 46 0 187 0
28MAY26 19.50 C 1.64 1.96 1.64 1.86 +0.33 46 56 605 +25
28MAY26 20.00 C 1.88 1.94 1.58 1.62 +0.31 46 50 117 +15
28MAY26 21.00 C 1.22 1.22 1.21 1.20 +0.24 46 19 100 +18
28MAY26 22.00 C 0.81 0.96 0.81 0.89 +0.21 47 12 44 +11
28MAY26 23.00 C 0.71 0.71 0.64 0.64 +0.17 47 3 120 0
28MAY26 24.00 C 0.55 0.55 0.55 0.45 +0.14 47 17 35 +15
28MAY26 25.00 C 0.43 0.46 0.43 0.31 +0.10 47 2 9 +2
28MAY26 26.00 C 0.32 0.32 0.26 0.21 +0.07 46 10 12 +10
28MAY26 27.00 C 0.18 0.22 0.18 0.14 +0.05 46 2 3 +2
28MAY26 28.00 C 0.00 0.00 0.00 0.10 - 47 0 0 -
29JUN26 10.50 C 0.00 0.00 0.00 9.51 +0.44 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.03 +0.46 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.56 +0.48 0 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 8.05 +0.45 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.57 +0.46 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.09 +0.49 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.62 +0.46 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.15 +0.54 46 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.70 +0.45 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.31 +0.43 50 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.78 +0.39 44 0 8 0
29JUN26 16.00 C 4.30 4.50 4.30 4.49 +0.49 50 3 36 -3
29JUN26 16.50 C 0.00 0.00 0.00 4.00 +0.35 46 0 539 0
29JUN26 17.00 C 4.02 4.02 4.02 3.72 +0.63 50 2 519 -2
29JUN26 17.50 C 3.63 3.63 3.63 3.16 +0.32 42 4 296 +4
29JUN26 18.00 C 3.29 3.29 3.29 2.84 +0.39 43 5 1,460 -5
29JUN26 18.50 C 2.85 2.85 2.85 2.62 +0.38 46 6 192 0
29JUN26 19.00 C 2.71 2.71 2.71 2.33 +0.36 46 1 218 0
29JUN26 19.50 C 1.82 2.28 1.82 2.08 +0.35 46 45 1,904 -30
29JUN26 20.00 C 1.64 1.91 1.64 1.84 +0.32 46 7 893 +6
29JUN26 21.00 C 1.52 1.52 1.41 1.42 +0.26 46 51 161 -1
29JUN26 22.00 C 0.00 0.00 0.00 1.09 +0.22 46 0 230 0
29JUN26 23.00 C 0.00 0.00 0.00 0.85 +0.22 47 0 103 0
29JUN26 24.00 C 0.00 0.00 0.00 0.63 +0.17 46 2 51 0
29JUN26 25.00 C 0.53 0.53 0.53 0.47 +0.14 46 2 196 0
29JUN26 26.00 C 0.44 0.44 0.44 0.34 +0.11 46 1 90 +1
29JUN26 27.00 C 0.00 0.00 0.00 0.25 +0.08 46 0 57 0
29JUN26 28.00 C 0.24 0.24 0.24 0.18 +0.06 46 24 83 +24
29JUN26 29.00 C 0.20 0.24 0.18 0.13 +0.05 46 28 80 +1
29SEP26 10.50 C 0.00 0.00 0.00 9.51 +0.44 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 9.03 +0.44 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.56 +0.48 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.07 +0.45 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.62 +0.47 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.16 +0.56 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.71 +0.50 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.28 +0.60 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.85 +0.40 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.37 +0.35 42 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 5.07 +0.47 45 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 4.70 +0.46 45 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 4.42 +0.55 47 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 4.08 +0.53 46 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 3.70 +0.39 45 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 3.41 +0.40 45 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 3.12 +0.37 44 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 2.90 +0.38 45 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 2.65 +0.34 45 0 66 0
29SEP26 20.00 C 2.42 2.76 2.42 2.44 +0.34 45 24 89 +19
29SEP26 21.00 C 2.02 2.02 2.02 2.07 +0.32 45 19 72 +14
29SEP26 22.00 C 1.90 1.90 1.90 1.73 +0.27 45 10 71 0
29SEP26 23.00 C 1.44 1.44 1.44 1.45 +0.25 45 6 26 +1
29SEP26 24.00 C 0.00 0.00 0.00 1.21 +0.22 45 0 50 0
29SEP26 25.00 C 1.11 1.21 1.11 1.00 +0.19 45 31 65 -10
29SEP26 26.00 C 1.00 1.00 1.00 0.82 +0.17 45 20 32 +5
29SEP26 27.00 C 0.00 0.00 0.00 0.67 +0.14 45 0 32 0
29SEP26 28.00 C 0.00 0.00 0.00 0.56 +0.14 45 0 95 0
29SEP26 29.00 C 0.00 0.00 0.00 0.45 +0.11 45 0 126 0
30DEC26 10.50 C 0.00 0.00 0.00 9.54 +0.46 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 9.07 +0.46 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.61 +0.49 43 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 8.17 +0.55 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.74 +0.58 45 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 7.34 +0.61 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.93 +0.60 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.55 +0.52 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.17 +0.59 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.80 +0.49 46 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 5.45 +0.49 45 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 5.12 +0.46 45 0 46 0
30DEC26 16.50 C 5.13 5.13 5.13 4.81 +0.54 45 3 60 0
30DEC26 17.00 C 0.00 0.00 0.00 4.49 +0.38 45 0 593 0
30DEC26 17.50 C 0.00 0.00 0.00 4.06 +0.23 42 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 3.93 +0.41 45 0 41 0
30DEC26 18.50 C 3.64 3.64 3.64 3.70 +0.42 45 15 0 -15
30DEC26 19.00 C 0.00 0.00 0.00 3.46 +0.41 45 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 3.23 +0.37 45 0 367 0
30DEC26 20.00 C 2.97 2.97 2.97 3.02 +0.36 44 15 319 +11
30DEC26 21.00 C 2.61 2.61 2.61 2.66 +0.34 45 6 48 +2
30DEC26 22.00 C 0.00 0.00 0.00 2.32 +0.32 45 0 6 0
30DEC26 23.00 C 2.16 2.16 2.00 2.01 +0.27 45 3 3 +1
30DEC26 24.00 C 0.00 0.00 0.00 1.75 +0.27 45 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 1.52 +0.24 45 0 62 0
30DEC26 26.00 C 0.00 0.00 0.00 1.32 +0.24 45 0 0 0
30DEC26 27.00 C 1.27 1.27 1.27 1.13 +0.20 45 1 0 -1
30DEC26 28.00 C 1.12 1.12 1.12 0.99 - 45 1 1 -
30MAR27 10.50 C 0.00 0.00 0.00 9.64 +0.56 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 9.22 +0.53 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.79 +0.53 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.39 +0.53 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.99 +0.62 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.60 +0.61 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.22 +0.52 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.86 +0.58 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.50 +0.51 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.15 +0.46 45 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 5.81 +0.46 45 0 200 0
30MAR27 16.00 C 0.00 0.00 0.00 5.50 +0.45 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.19 +0.45 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.91 +0.44 44 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 4.64 +0.44 44 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 4.38 +0.43 44 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 4.14 +0.42 44 0 130 0
30MAR27 19.00 C 0.00 0.00 0.00 3.89 +0.34 44 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 3.68 +0.36 44 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 3.49 +0.37 44 0 109 0
30MAR27 21.00 C 0.00 0.00 0.00 3.12 +0.35 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.79 +0.34 44 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 2.50 +0.33 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.22 +0.31 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.97 +0.29 44 0 3 0
30MAR27 26.00 C 0.00 0.00 0.00 1.75 +0.27 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.56 +0.27 44 0 2 0
30MAR27 28.00 C 1.55 1.55 1.55 1.37 - 44 1 1 -
TOTAL CALL 2,865 28,041 +317
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 221 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 214 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 207 0 191 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 194 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 181 0 41 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 168 0 52 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 156 0 107 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 145 0 84 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 133 0 77 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 123 0 196 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 113 0 339 0
30MAR26 14.50 P 0.01 0.01 0.01 0.01 0.00 103 1 506 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 798 0
30MAR26 15.50 P 0.01 0.02 0.01 0.01 0.00 84 2 1,762 0
30MAR26 16.00 P 0.02 0.02 0.02 0.01 0.00 74 3 1,158 -1
30MAR26 16.50 P 0.03 0.03 0.02 0.01 -0.01 65 45 570 -38
30MAR26 17.00 P 0.03 0.05 0.03 0.02 -0.01 63 55 1,885 0
30MAR26 17.50 P 0.06 0.07 0.04 0.03 -0.04 58 31 723 -7
30MAR26 18.00 P 0.08 0.11 0.06 0.07 -0.06 58 87 630 +18
30MAR26 18.50 P 0.14 0.17 0.09 0.14 -0.10 58 110 483 +12
30MAR26 19.00 P 0.30 0.37 0.16 0.25 -0.15 58 196 391 +61
30MAR26 19.50 P 0.48 0.48 0.25 0.41 -0.21 57 298 417 +120
30MAR26 20.00 P 0.80 0.80 0.39 0.64 -0.29 58 352 166 +63
30MAR26 21.00 P 1.36 1.43 0.92 1.29 -0.40 60 161 132 +93
30MAR26 22.00 P 1.83 2.15 1.62 2.14 -0.38 66 132 67 +67
30MAR26 23.00 P 2.94 2.94 2.94 3.02 -0.57 57 15 15 +15
30MAR26 24.00 P 0.00 0.00 0.00 4.05 -0.51 82 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.04 -0.49 92 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.03 -0.53 100 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.03 -0.52 112 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.03 -0.53 123 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.05 -0.50 144 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 126 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 0.00 49 0 203 0
29APR26 15.00 P 0.06 0.06 0.06 0.04 0.00 50 1 403 +1
29APR26 15.50 P 0.07 0.09 0.07 0.06 -0.01 49 2 183 0
29APR26 16.00 P 0.12 0.15 0.10 0.09 -0.02 48 24 251 -20
29APR26 16.50 P 0.16 0.17 0.12 0.14 -0.03 48 31 216 +23
29APR26 17.00 P 0.18 0.23 0.18 0.21 -0.04 48 37 162 +19
29APR26 17.50 P 0.27 0.34 0.26 0.31 -0.05 49 34 113 -9
29APR26 18.00 P 0.45 0.47 0.32 0.43 -0.07 49 46 212 +19
29APR26 18.50 P 0.45 0.60 0.45 0.58 -0.09 48 16 294 +15
29APR26 19.00 P 0.83 0.83 0.54 0.76 -0.11 48 60 303 -13
29APR26 19.50 P 1.00 1.02 0.72 0.96 -0.16 48 101 268 +12
29APR26 20.00 P 1.02 1.23 0.93 1.21 -0.19 48 47 71 +15
29APR26 21.00 P 1.59 1.87 1.41 1.80 -0.28 48 89 56 +43
29APR26 22.00 P 2.19 2.55 2.07 2.54 -0.32 50 15 24 +9
29APR26 23.00 P 0.00 0.00 0.00 3.33 -0.39 50 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.21 -0.42 51 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.15 -0.52 55 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.10 -0.50 57 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.07 -0.59 59 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.06 - 63 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 0.00 48 0 187 0
28MAY26 13.50 P 0.00 0.00 0.00 0.03 0.00 47 0 152 0
28MAY26 14.00 P 0.09 0.09 0.09 0.05 0.00 47 2 119 -2
28MAY26 14.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 188 0
28MAY26 15.00 P 0.17 0.17 0.17 0.11 -0.01 47 4 192 0
28MAY26 15.50 P 0.00 0.00 0.00 0.16 -0.02 46 0 127 0
28MAY26 16.00 P 0.22 0.27 0.22 0.23 -0.02 47 30 144 -4
28MAY26 16.50 P 0.35 0.36 0.27 0.31 -0.04 47 85 196 +10
28MAY26 17.00 P 0.38 0.38 0.38 0.42 -0.05 47 1 118 0
28MAY26 17.50 P 0.61 0.61 0.51 0.55 -0.06 47 45 291 +30
28MAY26 18.00 P 0.62 0.62 0.62 0.71 -0.06 47 2 139 0
28MAY26 18.50 P 0.75 0.75 0.72 0.88 -0.08 47 16 148 -1
28MAY26 19.00 P 1.16 1.16 0.92 1.07 -0.11 46 34 99 +3
28MAY26 19.50 P 1.12 1.37 1.12 1.29 -0.14 46 12 31 -1
28MAY26 20.00 P 1.67 1.67 1.25 1.54 -0.16 46 33 143 +1
28MAY26 21.00 P 2.29 2.29 1.78 2.12 -0.24 46 23 65 +20
28MAY26 22.00 P 2.71 2.71 2.71 2.81 -0.33 47 15 15 +15
28MAY26 23.00 P 0.00 0.00 0.00 3.63 -0.33 49 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.44 -0.40 50 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.33 -0.37 51 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.24 -0.50 53 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.17 -0.49 54 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.13 - 56 0 0 -
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 47 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 47 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 0.00 47 0 45 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 0.00 46 0 111 0
29JUN26 13.50 P 0.18 0.18 0.18 0.10 -0.01 46 2 242 -2
29JUN26 14.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 243 0
29JUN26 14.50 P 0.22 0.28 0.22 0.20 -0.01 46 2 355 0
29JUN26 15.00 P 0.35 0.35 0.35 0.28 -0.01 46 3 473 0
29JUN26 15.50 P 0.40 0.43 0.40 0.37 -0.02 46 3 339 0
29JUN26 16.00 P 0.53 0.53 0.41 0.47 -0.04 46 28 3,257 -20
29JUN26 16.50 P 0.66 0.66 0.61 0.61 -0.04 47 21 482 +19
29JUN26 17.00 P 0.75 0.75 0.75 0.75 -0.06 46 15 781 +15
29JUN26 17.50 P 0.98 0.98 0.79 0.93 -0.05 47 30 322 +30
29JUN26 18.00 P 0.91 0.91 0.91 1.11 -0.07 46 30 183 +30
29JUN26 18.50 P 0.00 0.00 0.00 1.32 -0.09 46 0 178 0
29JUN26 19.00 P 0.00 0.00 0.00 1.54 -0.13 46 0 123 0
29JUN26 19.50 P 0.00 0.00 0.00 1.80 -0.14 46 0 67 0
29JUN26 20.00 P 1.75 1.96 1.75 2.07 -0.17 46 6 69 0
29JUN26 21.00 P 2.72 2.88 2.72 2.69 -0.25 46 60 205 +60
29JUN26 22.00 P 3.27 3.27 3.07 3.38 -0.28 46 50 72 +50
29JUN26 23.00 P 0.00 0.00 0.00 4.21 -0.26 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.04 -0.34 49 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 5.89 -0.38 50 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 6.77 -0.47 50 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.71 -0.48 52 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 8.64 -0.52 53 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.59 -0.44 55 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 0.00 45 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 0.00 45 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 0.00 45 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 0.00 45 0 116 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 -0.01 45 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 -0.01 45 0 232 0
29SEP26 13.50 P 0.00 0.00 0.00 0.32 -0.01 45 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.40 -0.02 45 0 276 0
29SEP26 14.50 P 0.58 0.58 0.58 0.51 -0.02 45 30 126 +30
29SEP26 15.00 P 0.00 0.00 0.00 0.62 -0.04 45 0 142 0
29SEP26 15.50 P 0.00 0.00 0.00 0.76 -0.04 45 0 220 0
29SEP26 16.00 P 0.83 0.88 0.83 0.90 -0.06 45 50 302 +18
29SEP26 16.50 P 0.99 0.99 0.99 1.08 -0.05 45 20 383 +20
29SEP26 17.00 P 1.23 1.23 1.23 1.26 -0.04 45 15 991 0
29SEP26 17.50 P 0.00 0.00 0.00 1.45 -0.06 45 0 194 0
29SEP26 18.00 P 1.79 1.79 1.79 1.66 -0.08 45 2 122 -2
29SEP26 18.50 P 0.00 0.00 0.00 1.89 -0.08 45 0 69 0
29SEP26 19.00 P 1.98 1.98 1.98 2.12 -0.12 44 7 124 +7
29SEP26 19.50 P 2.23 2.43 2.23 2.39 -0.13 45 21 62 0
29SEP26 20.00 P 0.00 0.00 0.00 2.66 -0.16 44 0 69 0
29SEP26 21.00 P 3.33 3.33 3.33 3.28 -0.19 45 15 15 +15
29SEP26 22.00 P 0.00 0.00 0.00 4.00 -0.27 46 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.73 -0.26 46 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 5.51 -0.22 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.31 -0.25 47 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 7.14 -0.35 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.02 -0.40 48 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 8.90 -0.37 48 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 9.80 -0.41 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 0.00 44 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 0.00 45 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 0.00 44 0 14 0
30DEC26 12.00 P 0.36 0.36 0.36 0.28 0.00 44 2 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 -0.01 44 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 0.00 45 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.55 -0.02 44 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.67 -0.01 45 0 53 0
30DEC26 14.50 P 0.00 0.00 0.00 0.80 -0.03 45 0 117 0
30DEC26 15.00 P 0.00 0.00 0.00 0.95 -0.01 45 0 119 0
30DEC26 15.50 P 0.00 0.00 0.00 1.10 -0.02 45 0 156 0
30DEC26 16.00 P 1.26 1.26 1.26 1.27 -0.06 45 1 148 0
30DEC26 16.50 P 0.00 0.00 0.00 1.46 -0.06 45 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 1.63 -0.05 44 0 796 0
30DEC26 17.50 P 0.00 0.00 0.00 1.85 -0.01 44 0 55 0
30DEC26 18.00 P 1.89 1.89 1.89 2.07 -0.06 44 20 0 -20
30DEC26 18.50 P 2.32 2.32 2.32 2.31 -0.03 44 15 30 +15
30DEC26 19.00 P 2.61 2.61 2.36 2.57 -0.09 44 45 47 +35
30DEC26 19.50 P 0.00 0.00 0.00 2.82 -0.11 44 0 315 0
30DEC26 20.00 P 0.00 0.00 0.00 3.12 -0.12 44 0 319 0
30DEC26 21.00 P 0.00 0.00 0.00 3.74 -0.13 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.36 -0.21 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.11 -0.29 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.86 -0.26 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.64 -0.22 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.45 -0.23 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.29 -0.33 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.14 - 46 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.21 0.00 44 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 0.00 44 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.44 +0.01 44 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.53 0.00 44 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.64 0.00 44 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.76 0.00 44 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.90 0.00 44 0 39 0
30MAR27 14.50 P 0.00 0.00 0.00 1.05 -0.01 44 0 45 0
30MAR27 15.00 P 1.05 1.24 1.04 1.19 -0.02 44 64 279 +39
30MAR27 15.50 P 0.00 0.00 0.00 1.35 -0.02 44 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.53 -0.02 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.72 -0.09 44 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.91 -0.07 43 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 2.12 -0.09 43 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 2.39 -0.02 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.59 -0.11 43 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 2.85 -0.13 43 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 3.12 -0.08 43 0 100 0
30MAR27 20.00 P 3.45 3.45 3.45 3.45 -0.11 43 15 115 +13
30MAR27 21.00 P 0.00 0.00 0.00 4.06 -0.14 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.72 -0.15 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.41 -0.16 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.14 -0.26 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.91 -0.20 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.70 -0.35 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.52 -0.33 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.36 - 45 0 0 -
TOTAL PUT 2,865 32,336 +940
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$ 10.06
30MAR26 4.80 C 0.00 0.00 0.00 5.26 -0.41 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.17 -0.40 224 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.06 -0.41 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.82 -0.40 204 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.56 -0.41 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.32 -0.40 177 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.06 -0.41 0 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 3.81 -0.41 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.57 -0.40 140 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.32 -0.40 129 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.07 -0.40 118 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.82 -0.41 108 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.58 -0.39 113 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.31 -0.42 0 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.07 -0.41 78 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 1.81 -0.42 0 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 1.56 -0.42 0 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.32 -0.41 50 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.07 -0.41 41 0 38 0
30MAR26 9.25 C 0.00 0.00 0.00 0.84 -0.43 45 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 0.61 -0.38 41 0 98 0
30MAR26 9.75 C 0.00 0.00 0.00 0.44 -0.30 46 0 198 0
30MAR26 10.00 C 0.25 0.25 0.25 0.28 -0.25 44 5 75 0
30MAR26 10.50 C 0.00 0.00 0.00 0.09 -0.14 43 0 144 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 -0.05 48 0 147 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 514 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 202 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 125 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 60 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 100 0 19 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 120 0 65 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 129 0 63 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1 0
29APR26 6.00 C 0.00 0.00 0.00 4.08 -0.41 67 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.86 -0.38 85 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.59 -0.40 67 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.35 -0.39 68 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.08 -0.41 44 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.87 -0.37 64 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.60 -0.39 51 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.32 -0.41 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.09 -0.43 36 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.85 -0.42 36 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.62 -0.38 37 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.38 -0.44 34 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.22 -0.33 41 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.03 -0.33 41 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.88 -0.25 43 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 0.73 -0.22 43 0 109 0
29APR26 10.00 C 0.53 0.53 0.53 0.58 -0.21 42 3 390 -3
29APR26 10.50 C 0.00 0.00 0.00 0.36 -0.13 41 0 316 0
29APR26 11.00 C 0.00 0.00 0.00 0.22 -0.09 42 0 158 0
29APR26 11.50 C 0.00 0.00 0.00 0.13 -0.04 42 0 27 0
29APR26 12.00 C 0.07 0.07 0.07 0.07 -0.02 42 1 97 -1
29APR26 12.50 C 0.06 0.06 0.06 0.04 -0.01 43 2 34 -2
29APR26 13.00 C 0.04 0.04 0.04 0.02 -0.01 43 2 41 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 143 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
28MAY26 7.75 C 0.00 0.00 0.00 2.38 -0.38 39 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.16 -0.36 40 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.93 -0.34 39 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.69 -0.38 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.49 -0.36 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.33 -0.33 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.17 -0.29 40 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.02 -0.26 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.88 -0.22 41 0 1 0
28MAY26 10.00 C 0.68 0.68 0.68 0.75 -0.19 41 3 3 +3
28MAY26 10.50 C 0.00 0.00 0.00 0.53 -0.15 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.35 -0.13 39 0 10 0
28MAY26 11.50 C 0.22 0.22 0.22 0.25 -0.08 41 2 24 +2
28MAY26 12.00 C 0.00 0.00 0.00 0.16 -0.06 40 0 36 0
28MAY26 12.50 C 0.00 0.00 0.00 0.11 -0.03 41 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.20 -0.40 75 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.10 -0.40 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.85 -0.40 67 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.60 -0.40 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.35 -0.40 57 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.08 -0.42 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.86 -0.39 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.64 -0.35 58 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.35 -0.39 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.15 -0.34 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.94 -0.30 54 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.68 -0.34 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.46 -0.30 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.23 -0.30 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.94 -0.38 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.76 -0.33 39 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.57 -0.32 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.39 -0.30 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.22 -0.28 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.08 -0.25 40 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 0.96 -0.21 41 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.84 -0.18 41 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.62 -0.13 40 0 222 0
29JUN26 11.00 C 0.00 0.00 0.00 0.44 -0.12 39 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.31 -0.10 39 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 0.22 -0.07 39 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.16 -0.04 40 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.36 -0.39 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.13 -0.37 51 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.89 -0.36 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.65 -0.34 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.42 -0.32 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.19 -0.31 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.96 -0.33 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.75 -0.29 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.53 -0.29 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.33 -0.29 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.06 -0.35 36 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.88 -0.33 36 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.73 -0.29 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.56 -0.35 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.42 -0.29 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.29 -0.27 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.21 -0.21 39 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.09 -0.20 38 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.86 -0.21 37 0 37 0
29SEP26 11.00 C 0.00 0.00 0.00 0.70 -0.18 38 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.56 -0.15 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.45 -0.13 38 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.36 -0.11 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.28 -0.09 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 -0.07 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 -0.06 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 -0.04 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.04 39 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.36 -0.39 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.13 -0.38 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.91 -0.34 43 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.67 -0.36 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.44 -0.36 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.19 -0.39 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.96 -0.40 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.77 -0.33 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.57 -0.33 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.39 -0.32 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.23 -0.29 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.07 -0.27 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.93 -0.26 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.80 -0.23 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.66 -0.23 37 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.55 -0.21 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.43 -0.20 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.32 -0.19 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.13 -0.16 38 0 28 0
30DEC26 11.00 C 0.00 0.00 0.00 0.96 -0.14 38 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 0.81 -0.13 38 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.69 -0.10 38 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.58 -0.08 38 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.48 -0.08 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.41 -0.06 38 0 0 0
30DEC26 14.00 C 0.33 0.33 0.33 0.34 -0.06 38 1 0 -1
30DEC26 14.50 C 0.00 0.00 0.00 0.29 -0.04 38 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.24 -0.05 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 -0.04 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.70 -0.32 35 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.62 -0.31 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.47 -0.21 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.32 -0.20 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.11 -0.28 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.98 -0.25 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.86 -0.24 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.74 -0.23 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.63 -0.22 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.52 -0.21 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.33 -0.19 37 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.16 -0.16 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.00 -0.16 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.88 -0.12 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.75 -0.13 37 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.66 -0.10 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.56 -0.10 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.49 -0.08 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.42 -0.08 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.37 -0.06 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.32 -0.06 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.28 -0.06 38 0 0 0
TOTAL CALL 19 5,512 -2
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 199 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 173 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 160 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 148 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 137 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 126 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 115 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 95 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 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 56 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 198 0
30MAR26 9.25 P 0.00 0.00 0.00 0.03 +0.02 47 0 46 0
30MAR26 9.50 P 0.00 0.00 0.00 0.05 +0.04 42 0 106 0
30MAR26 9.75 P 0.10 0.10 0.10 0.11 +0.08 42 10 74 -10
30MAR26 10.00 P 0.21 0.21 0.21 0.21 +0.13 43 1 100 -1
30MAR26 10.50 P 0.00 0.00 0.00 0.51 +0.25 40 0 158 0
30MAR26 11.00 P 1.05 1.05 1.05 0.95 +0.34 40 30 134 -13
30MAR26 11.50 P 0.00 0.00 0.00 1.48 +0.44 71 0 14 0
30MAR26 12.00 P 0.00 0.00 0.00 1.94 +0.41 0 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 2.44 +0.37 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.94 +0.38 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.46 +0.40 115 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.95 +0.42 115 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.44 +0.39 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.94 +0.36 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.45 +0.38 145 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.96 +0.43 167 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.04 +0.03 43 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.06 +0.04 42 0 11 0
29APR26 8.75 P 0.00 0.00 0.00 0.10 +0.06 43 0 10 0
29APR26 9.00 P 0.09 0.09 0.09 0.14 +0.08 42 3 83 0
29APR26 9.25 P 0.20 0.20 0.20 0.21 +0.12 42 5 91 +5
29APR26 9.50 P 0.32 0.32 0.32 0.28 +0.14 41 1 36 +1
29APR26 9.75 P 0.36 0.36 0.36 0.37 +0.17 41 1 42 -1
29APR26 10.00 P 0.00 0.00 0.00 0.49 +0.20 41 0 366 0
29APR26 10.50 P 0.00 0.00 0.00 0.77 +0.26 41 0 307 0
29APR26 11.00 P 0.00 0.00 0.00 1.12 +0.29 40 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.54 +0.37 41 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 2.03 +0.42 48 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.50 +0.43 51 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.98 +0.37 53 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.47 +0.40 57 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.95 +0.42 55 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.44 +0.39 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.94 +0.36 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.45 +0.38 69 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.96 +0.43 78 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 +0.03 42 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.07 +0.04 41 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.10 +0.05 41 0 1 0
28MAY26 8.50 P 0.00 0.00 0.00 0.14 +0.07 41 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.19 +0.08 41 0 1 0
28MAY26 9.00 P 0.25 0.25 0.25 0.25 +0.10 40 2 23 +2
28MAY26 9.25 P 0.00 0.00 0.00 0.33 +0.13 41 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.42 +0.15 40 0 11 0
28MAY26 9.75 P 0.00 0.00 0.00 0.51 +0.16 40 0 10 0
28MAY26 10.00 P 0.00 0.00 0.00 0.63 +0.18 40 0 13 0
28MAY26 10.50 P 0.00 0.00 0.00 0.91 +0.23 39 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.25 +0.28 39 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.69 +0.34 44 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 2.12 +0.42 45 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.55 +0.36 45 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 3.02 +0.39 47 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.49 +0.37 48 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.96 +0.36 47 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.44 +0.35 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.94 +0.36 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.45 +0.38 55 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.96 +0.43 61 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 +0.02 42 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 +0.03 41 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 +0.03 41 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 +0.04 40 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 +0.05 40 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.15 +0.07 40 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.20 +0.08 40 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.26 +0.10 40 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.33 +0.12 40 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.42 +0.15 40 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.51 +0.16 40 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.62 +0.18 40 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 0.72 +0.18 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.85 +0.21 39 0 3 0
29JUN26 10.50 P 1.17 1.17 1.17 1.14 +0.23 38 15 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.51 +0.27 39 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.95 +0.37 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.36 +0.36 43 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.80 +0.37 44 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.26 +0.38 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.73 +0.40 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.11 +0.33 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.61 +0.35 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.11 +0.35 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.60 +0.34 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.08 +0.34 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 40 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 +0.02 40 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.02 39 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 +0.03 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 +0.04 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 +0.05 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.26 +0.07 39 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 +0.07 39 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.39 +0.09 39 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.47 +0.10 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.56 +0.11 39 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.66 +0.12 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.77 +0.14 39 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.89 +0.15 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.02 +0.17 40 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.16 +0.18 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.47 +0.21 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.81 +0.24 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.18 +0.28 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.57 +0.29 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.99 +0.31 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.43 +0.34 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.88 +0.35 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.35 +0.37 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.81 +0.36 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.28 +0.36 48 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.76 +0.35 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.24 +0.35 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.02 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.03 39 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 +0.04 39 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 +0.04 39 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 +0.06 39 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 +0.06 39 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 +0.08 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 +0.08 39 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 +0.10 39 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.48 +0.12 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.57 +0.14 39 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.65 +0.14 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.76 +0.16 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.87 +0.18 40 0 20 0
30DEC26 9.25 P 0.00 0.00 0.00 0.98 +0.18 39 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 1.11 +0.20 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.24 +0.21 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.39 +0.23 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.69 +0.25 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.02 +0.28 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.38 +0.30 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.76 +0.32 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.16 +0.34 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.58 +0.35 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.01 +0.36 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 +0.38 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.92 +0.39 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.39 +0.39 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.87 +0.40 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.35 +0.40 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.51 +0.09 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.60 +0.11 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.69 +0.12 39 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.79 +0.13 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.90 +0.15 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.01 +0.16 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.13 +0.17 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.26 +0.19 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.39 +0.19 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.54 +0.21 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.84 +0.22 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.17 +0.25 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.52 +0.27 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.90 +0.30 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.28 +0.30 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.59 +0.22 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.01 +0.23 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 +0.38 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.92 +0.28 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.39 +0.39 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.87 +0.40 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.35 +0.40 44 0 0 0
TOTAL PUT 68 4,636 -17
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$ 13.70
30MAR26 7.58 C 0.00 0.00 0.00 6.17 -0.55 236 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 6.00 -0.56 219 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 5.85 -0.55 221 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 5.71 -0.53 230 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 5.26 -0.57 178 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 4.87 -0.56 172 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 4.48 -0.55 164 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 4.05 -0.57 134 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 3.66 -0.56 128 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 3.26 -0.58 114 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 2.82 -0.61 72 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 2.42 -0.61 62 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 2.02 -0.57 51 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 1.61 -0.57 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.22 -0.56 39 0 15 0
30MAR26 12.90 C 0.00 0.00 0.00 0.86 -0.54 40 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 0.55 -0.47 41 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 0.31 -0.39 41 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 0.16 -0.28 41 0 58 0
TOTAL CALL 0 88 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.06 +0.04 42 0 23 0
30MAR26 13.31 P 0.16 0.16 0.16 0.15 +0.09 41 23 4 -20
30MAR26 13.71 P 0.00 0.00 0.00 0.32 +0.19 42 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.56 +0.29 41 0 70 0
TOTAL PUT 23 118 -20
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$ 58.55
30MAR26 12.50 C 0.00 0.00 0.00 46.06 +0.15 362 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 45.56 +0.15 351 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 45.06 +0.15 340 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 44.56 +0.15 330 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 44.06 +0.15 320 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 43.56 +0.15 310 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 43.06 +0.15 300 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 42.56 +0.15 291 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 42.06 +0.15 281 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 41.70 +0.29 438 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 41.06 +0.15 262 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 40.56 +0.15 252 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 40.06 +0.15 242 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 39.56 +0.15 231 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 39.06 +0.15 218 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 38.56 +0.15 199 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 37.56 +0.15 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 36.56 +0.14 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 35.56 +0.14 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 34.56 +0.14 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 33.56 +0.14 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 32.56 +0.14 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 31.56 +0.14 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 30.56 +0.14 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 29.56 +0.14 0 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 28.56 +0.14 0 0 77 0
30MAR26 31.00 C 0.00 0.00 0.00 27.57 +0.15 157 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 26.57 +0.15 148 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 25.57 +0.15 139 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 24.57 +0.15 131 0 96 0
30MAR26 35.00 C 24.17 24.17 24.17 23.57 +0.15 122 15 505 0
30MAR26 36.00 C 0.00 0.00 0.00 22.57 +0.14 114 0 9 0
30MAR26 37.00 C 0.00 0.00 0.00 21.57 +0.14 106 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 20.58 +0.15 119 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 19.57 +0.14 88 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 18.57 +0.14 76 0 108 0
30MAR26 41.00 C 0.00 0.00 0.00 17.57 +0.14 0 0 15 0
30MAR26 42.00 C 0.00 0.00 0.00 16.57 +0.14 0 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 15.61 +0.18 103 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 14.58 +0.14 79 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.60 +0.16 85 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 12.59 +0.14 74 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 11.61 +0.14 76 0 38 0
30MAR26 48.00 C 0.00 0.00 0.00 10.55 +0.06 0 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 9.67 +0.14 74 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 8.73 +0.14 74 0 1,263 0
30MAR26 52.50 C 0.00 0.00 0.00 6.51 +0.33 75 0 1,051 0
30MAR26 55.00 C 0.00 0.00 0.00 4.61 +0.31 76 0 649 0
30MAR26 57.50 C 2.13 4.05 2.13 2.98 +0.20 74 319 846 +238
30MAR26 60.00 C 1.65 1.95 1.47 1.80 +0.13 74 41 790 +13
30MAR26 62.50 C 0.65 1.45 0.65 0.99 +0.07 73 117 845 -14
30MAR26 65.00 C 0.40 0.80 0.40 0.52 +0.05 74 166 856 +73
30MAR26 67.50 C 0.43 0.43 0.23 0.27 +0.03 75 27 1,205 -12
30MAR26 70.00 C 0.12 0.12 0.10 0.12 +0.01 75 28 761 +3
30MAR26 72.50 C 0.11 0.11 0.11 0.05 0.00 75 16 526 -1
30MAR26 75.00 C 0.00 0.00 0.00 0.02 0.00 75 0 933 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 477 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 986 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 92 0 597 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 99 0 281 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 106 0 334 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 112 0 428 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 118 0 871 0
29APR26 35.00 C 0.00 0.00 0.00 23.57 +0.04 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 22.57 +0.03 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 21.74 +0.18 72 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 21.04 +0.45 90 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 20.11 +0.48 89 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 19.13 +0.46 85 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 17.99 +0.26 74 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.24 +0.74 81 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 16.15 +0.62 73 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 15.24 +0.54 71 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.68 +0.81 80 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 13.91 +0.89 81 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.07 +0.91 79 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.83 +0.30 69 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.10 +0.39 70 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.53 +0.42 73 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.94 +0.81 75 0 21 0
29APR26 55.00 C 0.00 0.00 0.00 7.23 +0.58 72 0 228 0
29APR26 57.50 C 6.00 6.00 6.00 5.85 +0.49 71 1 531 0
29APR26 60.00 C 4.55 4.55 4.36 4.63 +0.36 69 35 533 +15
29APR26 62.50 C 3.43 3.75 3.28 3.64 +0.28 69 49 499 +8
29APR26 65.00 C 3.30 3.30 2.42 2.88 +0.27 69 57 846 +7
29APR26 67.50 C 0.00 0.00 0.00 2.25 +0.24 69 0 500 0
29APR26 70.00 C 1.69 1.69 1.55 1.75 +0.22 70 49 164 -39
29APR26 72.50 C 1.37 1.37 1.37 1.34 +0.18 70 1 655 0
29APR26 75.00 C 0.84 0.94 0.84 1.03 +0.13 70 26 650 +1
29APR26 77.50 C 0.70 0.92 0.70 0.78 +0.10 70 39 1,234 +39
29APR26 80.00 C 0.49 0.56 0.49 0.59 +0.09 70 33 780 -30
29APR26 82.50 C 0.38 0.39 0.38 0.45 +0.08 70 92 812 +28
29APR26 85.00 C 0.00 0.00 0.00 0.35 +0.08 71 0 72 0
29APR26 87.50 C 0.00 0.00 0.00 0.26 +0.07 71 0 60 0
29APR26 90.00 C 0.00 0.00 0.00 0.19 +0.05 71 0 394 0
29APR26 92.50 C 0.00 0.00 0.00 0.14 +0.04 71 0 1,629 0
28MAY26 35.00 C 0.00 0.00 0.00 23.95 +0.17 71 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 23.30 +0.45 82 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 22.51 +0.59 85 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 21.27 +0.26 73 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 20.50 +0.38 76 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 19.84 +0.60 81 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 18.99 +0.61 80 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 18.16 +0.63 79 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 16.88 +0.17 70 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 16.10 +0.20 70 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.69 +0.83 76 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.87 +0.78 75 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.79 +0.55 70 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.18 +0.60 71 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.60 +0.68 72 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.55 +0.33 67 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.96 +0.24 67 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.93 +0.57 71 0 30 0
28MAY26 57.50 C 8.35 8.35 8.35 7.64 +0.48 71 15 215 0
28MAY26 60.00 C 6.43 6.52 6.37 6.57 +0.47 71 45 727 +45
28MAY26 62.50 C 5.53 5.53 5.34 5.58 +0.41 71 45 1,676 +45
28MAY26 65.00 C 4.67 4.67 4.67 4.74 +0.35 71 15 1,060 +15
28MAY26 67.50 C 0.00 0.00 0.00 4.09 +0.42 72 0 466 0
28MAY26 70.00 C 3.70 3.70 3.70 3.45 +0.29 71 1 57 0
28MAY26 72.50 C 0.00 0.00 0.00 2.89 +0.24 71 0 119 0
28MAY26 75.00 C 0.00 0.00 0.00 2.42 +0.16 71 0 106 0
28MAY26 77.50 C 0.00 0.00 0.00 2.02 +0.14 71 0 84 0
28MAY26 80.00 C 1.80 1.80 1.80 1.64 +0.09 70 11 179 0
28MAY26 82.50 C 0.00 0.00 0.00 1.36 +0.11 70 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 1.13 +0.10 70 0 20 0
28MAY26 87.50 C 0.00 0.00 0.00 0.94 +0.09 70 0 20 0
28MAY26 90.00 C 0.95 0.95 0.95 0.77 +0.08 70 2 68 +2
28MAY26 92.50 C 0.00 0.00 0.00 0.64 +0.07 70 0 32 0
29JUN26 14.00 C 0.00 0.00 0.00 44.64 +0.14 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 44.15 +0.15 89 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 43.65 +0.15 76 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 43.15 +0.14 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 42.66 +0.15 83 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 42.16 +0.15 71 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 41.70 +0.18 99 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 41.17 +0.15 78 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 40.67 +0.14 67 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 40.17 +0.14 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 39.68 +0.15 72 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 39.18 +0.14 62 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 38.69 +0.15 73 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 37.70 +0.15 72 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 36.71 +0.15 71 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 35.86 +0.29 92 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 34.85 +0.26 87 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 33.87 +0.26 84 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 33.05 +0.42 92 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 31.58 -0.07 0 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 31.08 +0.39 86 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 30.05 +0.33 80 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 29.26 +0.49 86 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 28.29 +0.47 83 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 27.14 +0.25 74 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 26.12 +0.16 69 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 25.57 +1.07 80 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 24.62 +0.84 78 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.81 +0.55 79 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.95 +0.56 78 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.10 +1.07 77 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 21.30 +1.01 77 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 20.40 +1.10 75 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 19.62 +1.13 75 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.82 +0.94 74 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 18.10 +1.10 75 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 17.24 +0.92 73 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 16.50 +0.91 72 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 15.62 +0.71 70 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 14.96 +0.73 70 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 14.21 +0.61 69 0 9 0
29JUN26 49.00 C 0.00 0.00 0.00 13.47 +0.48 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.16 +0.78 71 0 252 0
29JUN26 52.50 C 0.00 0.00 0.00 11.43 +0.43 68 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 10.23 +0.52 70 0 37 0
29JUN26 57.50 C 9.50 9.50 9.50 9.02 +0.46 69 2 370 +2
29JUN26 60.00 C 8.50 8.50 8.50 7.96 +0.43 69 5 166 -5
29JUN26 62.50 C 7.80 7.80 7.80 7.02 +0.45 70 5 809 0
29JUN26 65.00 C 0.00 0.00 0.00 6.24 +0.43 70 0 437 0
29JUN26 67.50 C 0.00 0.00 0.00 5.52 +0.45 71 0 235 0
29JUN26 70.00 C 4.30 4.30 4.30 4.86 +0.39 71 1 569 0
29JUN26 72.50 C 0.00 0.00 0.00 4.21 +0.22 70 0 367 0
29JUN26 75.00 C 0.00 0.00 0.00 3.70 +0.22 70 0 141 0
29JUN26 77.50 C 0.00 0.00 0.00 3.21 +0.17 70 0 468 0
29JUN26 80.00 C 2.83 2.83 2.83 2.72 +0.14 69 6 2,627 -6
29JUN26 82.50 C 0.00 0.00 0.00 2.36 +0.14 69 0 75 0
29JUN26 85.00 C 0.00 0.00 0.00 2.04 +0.11 69 0 47 0
29JUN26 87.50 C 0.00 0.00 0.00 1.79 +0.12 69 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 1.53 +0.10 69 0 35 0
29JUN26 92.50 C 0.00 0.00 0.00 1.34 +0.09 69 0 50 0
29SEP26 21.00 C 0.00 0.00 0.00 37.87 +0.16 69 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 36.93 +0.17 70 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 35.99 +0.17 70 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 35.06 +0.18 70 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 34.34 +0.73 77 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 33.22 +0.18 69 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 32.33 +0.19 69 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 31.45 +0.20 70 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 30.57 +0.69 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 29.90 +0.96 73 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 28.87 +0.72 69 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 28.03 +0.72 69 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 27.23 +0.75 69 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 26.44 +0.78 70 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 25.76 +1.04 71 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 24.99 +1.08 71 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 24.27 +1.11 71 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 23.51 +1.07 71 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 22.76 +1.04 70 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 22.03 +0.98 70 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 21.32 +0.93 70 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.64 +0.90 69 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.75 +0.67 67 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 19.36 +0.89 70 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.48 +0.59 67 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 18.16 +0.86 70 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.56 +0.84 70 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.64 +0.50 67 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 16.46 +0.83 70 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.65 +0.53 68 0 14 0
29SEP26 52.50 C 0.00 0.00 0.00 14.49 +0.64 69 0 18 0
29SEP26 55.00 C 0.00 0.00 0.00 13.22 +0.48 68 0 970 0
29SEP26 57.50 C 0.00 0.00 0.00 12.20 +0.54 68 0 1,572 0
29SEP26 60.00 C 10.49 10.49 10.49 11.44 +0.74 70 1 1,700 +1
29SEP26 62.50 C 0.00 0.00 0.00 10.66 +0.78 71 0 934 0
29SEP26 65.00 C 0.00 0.00 0.00 9.66 +0.56 70 0 51 0
29SEP26 67.50 C 0.00 0.00 0.00 9.11 +0.66 71 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 8.33 +0.48 71 0 139 0
29SEP26 72.50 C 0.00 0.00 0.00 7.65 +0.34 71 0 160 0
29SEP26 75.00 C 0.00 0.00 0.00 7.05 +0.34 71 0 63 0
29SEP26 77.50 C 0.00 0.00 0.00 6.46 +0.35 71 0 820 0
29SEP26 80.00 C 0.00 0.00 0.00 5.91 +0.31 71 0 116 0
29SEP26 82.50 C 0.00 0.00 0.00 5.46 +0.31 71 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 5.01 +0.32 70 0 275 0
29SEP26 87.50 C 0.00 0.00 0.00 4.56 +0.28 70 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 4.23 +0.28 70 0 0 0
29SEP26 92.50 C 5.11 5.11 4.94 3.90 +0.28 70 30 155 +30
30DEC26 38.00 C 0.00 0.00 0.00 24.84 +0.28 68 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.18 +0.28 68 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.53 +0.29 68 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.89 +0.30 68 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 21.82 -0.19 65 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 21.73 +0.30 68 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.15 +0.30 68 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.57 +0.30 68 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.51 +0.33 65 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 19.50 +0.33 68 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.50 +0.32 65 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 18.49 +0.32 68 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.75 +0.62 67 0 23 0
30DEC26 52.50 C 0.00 0.00 0.00 16.46 +0.45 66 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 15.54 +0.62 67 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 14.81 +0.92 69 0 2,432 0
30DEC26 60.00 C 0.00 0.00 0.00 13.78 +0.76 68 0 2,009 0
30DEC26 62.50 C 0.00 0.00 0.00 12.96 +0.71 69 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 11.90 +0.38 68 0 387 0
30DEC26 67.50 C 0.00 0.00 0.00 11.30 +0.43 68 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 10.70 +0.38 69 0 253 0
30DEC26 72.50 C 0.00 0.00 0.00 10.10 +0.38 69 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 9.42 +0.33 69 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 8.87 +0.34 69 0 140 0
30DEC26 80.00 C 0.00 0.00 0.00 8.31 +0.34 69 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 7.75 +0.56 69 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.25 +0.30 69 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 6.83 +0.50 69 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.41 +0.31 69 0 25 0
30DEC26 92.50 C 0.00 0.00 0.00 5.99 +0.32 69 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 23.19 +0.27 67 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.63 +0.27 67 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.10 +0.27 67 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.62 +0.28 67 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.13 +0.28 67 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.65 +0.29 67 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.16 +0.29 67 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.67 +0.28 67 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.57 +0.29 67 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.55 +0.29 67 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.50 +0.76 67 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.54 +0.21 67 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.59 +0.53 66 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 13.87 +0.33 67 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 13.15 +0.25 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.48 +0.24 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.82 +0.07 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.15 +0.05 67 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.53 -0.03 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.01 +0.28 67 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.50 +0.28 67 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.99 +0.29 67 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.47 +0.28 67 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.06 +0.26 67 0 0 0
30MAR27 92.50 C 9.45 9.45 9.45 7.91 +0.27 68 1 5 +1
TOTAL CALL 1,296 54,097 +459
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 398 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 388 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 369 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 351 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 343 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 335 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 312 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 305 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 298 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 292 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 279 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 267 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 244 0 119 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 233 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 223 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 213 0 18 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 204 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 195 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 186 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 177 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 169 0 20 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 161 0 86 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 154 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 146 0 24 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 139 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 125 0 117 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 119 0 129 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 112 0 72 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,064 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 216 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 343 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 96 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 193 0
30MAR26 46.00 P 0.12 0.12 0.12 0.02 0.00 76 28 188 +15
30MAR26 47.00 P 0.15 0.18 0.15 0.04 0.00 77 46 298 -15
30MAR26 48.00 P 0.26 0.26 0.17 0.06 0.00 75 45 227 -15
30MAR26 49.00 P 0.28 0.28 0.28 0.10 0.00 75 15 1,183 +15
30MAR26 50.00 P 0.00 0.00 0.00 0.16 0.00 75 0 1,087 0
30MAR26 52.50 P 0.75 0.84 0.44 0.44 0.00 75 153 472 +20
30MAR26 55.00 P 1.39 1.39 0.67 1.01 -0.01 76 77 412 +7
30MAR26 57.50 P 1.96 2.86 1.30 1.90 -0.09 74 70 535 -2
30MAR26 60.00 P 2.99 2.99 2.99 3.15 -0.23 72 3 722 -3
30MAR26 62.50 P 4.75 5.30 3.85 4.87 -0.30 72 275 638 -255
30MAR26 65.00 P 0.00 0.00 0.00 7.16 -0.10 84 0 270 0
30MAR26 67.50 P 9.00 9.00 8.86 9.46 -0.11 91 2 151 0
30MAR26 70.00 P 11.22 11.22 11.22 11.89 -0.13 103 4 383 0
30MAR26 72.50 P 0.00 0.00 0.00 14.38 -0.16 116 0 150 0
30MAR26 75.00 P 0.00 0.00 0.00 16.46 -0.64 77 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 19.03 -0.07 105 0 44 0
30MAR26 80.00 P 0.00 0.00 0.00 21.45 -0.15 0 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 23.95 -0.15 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.45 -0.15 0 0 40 0
30MAR26 87.50 P 0.00 0.00 0.00 28.95 -0.15 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 31.45 -0.15 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 33.95 -0.15 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.04 +0.01 71 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.06 +0.01 71 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.08 +0.02 71 0 19 0
29APR26 38.00 P 0.51 0.51 0.51 0.12 +0.03 72 28 59 +28
29APR26 39.00 P 0.51 0.58 0.51 0.15 +0.03 71 497 514 +497
29APR26 40.00 P 0.56 0.62 0.56 0.21 +0.04 71 90 103 +60
29APR26 41.00 P 0.00 0.00 0.00 0.27 +0.05 71 0 2 0
29APR26 42.00 P 0.84 0.84 0.84 0.35 +0.06 71 9 56 -9
29APR26 43.00 P 0.00 0.00 0.00 0.45 +0.07 71 0 126 0
29APR26 44.00 P 0.00 0.00 0.00 0.57 +0.08 71 0 117 0
29APR26 45.00 P 0.00 0.00 0.00 0.70 +0.09 71 0 190 0
29APR26 46.00 P 0.00 0.00 0.00 0.87 +0.11 71 0 136 0
29APR26 47.00 P 1.52 1.54 1.50 1.05 +0.12 71 45 109 +30
29APR26 48.00 P 1.65 1.65 1.65 1.26 +0.12 71 6 600 -6
29APR26 49.00 P 1.93 1.93 1.87 1.49 +0.13 71 60 130 +60
29APR26 50.00 P 2.21 2.21 2.15 1.77 +0.14 71 20 643 0
29APR26 52.50 P 3.11 3.11 2.74 2.58 +0.16 72 8 269 -2
29APR26 55.00 P 3.55 3.55 3.55 3.59 +0.18 72 2 409 0
29APR26 57.50 P 4.00 4.00 4.00 4.65 +0.03 70 5 1,004 0
29APR26 60.00 P 6.42 6.42 5.67 5.94 -0.09 69 60 642 +25
29APR26 62.50 P 7.80 7.80 7.80 7.46 -0.18 69 1 255 0
29APR26 65.00 P 8.00 8.00 8.00 9.11 -0.22 68 5 365 0
29APR26 67.50 P 0.00 0.00 0.00 11.45 +0.10 76 0 519 0
29APR26 70.00 P 0.00 0.00 0.00 13.48 +0.07 77 0 260 0
29APR26 72.50 P 0.00 0.00 0.00 15.54 -0.04 77 0 67 0
29APR26 75.00 P 0.00 0.00 0.00 17.38 -0.48 71 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 19.69 -0.52 73 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 22.31 -0.30 81 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 24.56 -0.49 80 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 27.12 -0.42 87 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.70 +0.52 94 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 31.86 -0.54 87 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 34.37 -0.44 92 0 87 0
28MAY26 35.00 P 0.00 0.00 0.00 0.24 +0.02 71 0 117 0
28MAY26 36.00 P 0.00 0.00 0.00 0.30 +0.02 71 0 92 0
28MAY26 37.00 P 0.00 0.00 0.00 0.39 +0.04 71 0 65 0
28MAY26 38.00 P 0.00 0.00 0.00 0.47 +0.03 71 0 26 0
28MAY26 39.00 P 0.00 0.00 0.00 0.58 +0.04 71 0 37 0
28MAY26 40.00 P 0.00 0.00 0.00 0.71 +0.04 71 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 0.84 +0.05 71 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 1.02 +0.06 71 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 1.19 +0.06 71 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 1.40 +0.07 71 0 5 0
28MAY26 45.00 P 0.00 0.00 0.00 1.58 +0.02 70 0 139 0
28MAY26 46.00 P 0.00 0.00 0.00 1.86 +0.07 71 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 2.15 +0.08 71 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 2.44 +0.08 71 0 25 0
28MAY26 49.00 P 0.00 0.00 0.00 2.75 +0.09 71 0 19 0
28MAY26 50.00 P 0.00 0.00 0.00 3.12 +0.09 72 0 72 0
28MAY26 52.50 P 0.00 0.00 0.00 4.06 +0.07 71 0 286 0
28MAY26 55.00 P 0.00 0.00 0.00 5.06 -0.05 70 0 705 0
28MAY26 57.50 P 0.00 0.00 0.00 6.41 -0.01 71 0 188 0
28MAY26 60.00 P 0.00 0.00 0.00 7.69 -0.18 70 0 522 0
28MAY26 62.50 P 0.00 0.00 0.00 9.14 -0.29 69 0 116 0
28MAY26 65.00 P 0.00 0.00 0.00 10.88 -0.27 70 0 54 0
28MAY26 67.50 P 0.00 0.00 0.00 13.05 +0.06 74 0 61 0
28MAY26 70.00 P 0.00 0.00 0.00 14.66 -0.25 72 0 227 0
28MAY26 72.50 P 0.00 0.00 0.00 16.70 -0.26 73 0 99 0
28MAY26 75.00 P 0.00 0.00 0.00 18.80 -0.27 74 0 75 0
28MAY26 77.50 P 0.00 0.00 0.00 20.75 -0.51 72 0 18 0
28MAY26 80.00 P 0.00 0.00 0.00 23.24 -0.28 76 0 36 0
28MAY26 82.50 P 0.00 0.00 0.00 25.60 -0.22 79 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.66 -0.52 76 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 30.30 -0.27 83 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 32.18 -0.82 75 0 0 0
28MAY26 92.50 P 33.40 33.50 33.10 34.54 -0.60 76 13 66 -7
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 70 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 0.00 70 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 +0.01 71 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 0.00 70 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 0.00 70 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 +0.01 70 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.15 +0.02 70 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.19 +0.02 70 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.24 +0.02 70 0 20 0
29JUN26 32.00 P 0.64 0.75 0.64 0.30 +0.02 70 7 33 +5
29JUN26 33.00 P 0.00 0.00 0.00 0.37 +0.02 70 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.47 +0.03 70 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.56 +0.03 70 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.68 +0.04 70 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.81 +0.04 70 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.95 +0.05 70 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.13 +0.05 70 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.31 +0.05 70 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 1.50 +0.06 70 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 1.74 +0.06 70 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.97 +0.06 70 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.23 +0.07 70 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.53 +0.07 70 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 2.83 +0.07 70 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 3.13 +0.07 70 0 76 0
29JUN26 48.00 P 0.00 0.00 0.00 3.51 +0.08 71 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 3.88 +0.07 71 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 4.26 +0.08 71 0 106 0
29JUN26 52.50 P 0.00 0.00 0.00 5.24 -0.03 70 0 27 0
29JUN26 55.00 P 5.99 5.99 5.99 6.36 -0.07 69 7 265 0
29JUN26 57.50 P 0.00 0.00 0.00 7.79 +0.02 71 0 123 0
29JUN26 60.00 P 0.00 0.00 0.00 9.13 -0.15 70 0 181 0
29JUN26 62.50 P 0.00 0.00 0.00 10.72 -0.11 70 0 730 0
29JUN26 65.00 P 0.00 0.00 0.00 12.38 -0.17 70 0 228 0
29JUN26 67.50 P 0.00 0.00 0.00 13.77 -0.54 68 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 16.27 +0.05 74 0 112 0
29JUN26 72.50 P 0.00 0.00 0.00 18.18 +0.03 74 0 96 0
29JUN26 75.00 P 0.00 0.00 0.00 20.24 +0.02 75 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 22.32 +0.03 76 0 499 0
29JUN26 80.00 P 0.00 0.00 0.00 24.45 -0.03 76 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 26.69 0.00 78 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.80 -0.16 77 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.80 -0.47 75 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.39 -0.21 80 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.39 +0.25 76 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 +0.01 69 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 +0.02 70 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 +0.02 69 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.27 +0.03 70 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.34 +0.03 70 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.41 +0.03 70 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.51 +0.04 70 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.61 +0.04 70 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.71 +0.06 69 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.88 +0.08 70 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.02 +0.07 70 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 1.14 +0.08 70 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.33 +0.06 70 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.52 +0.06 70 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.76 +0.11 70 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 1.94 +0.12 70 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.25 +0.13 70 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 2.44 +0.13 70 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.77 +0.14 70 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 3.09 +0.16 70 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 3.41 +0.16 70 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 3.74 +0.16 71 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 4.04 +0.14 70 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 4.45 +0.18 71 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.71 +0.08 70 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 5.07 +0.03 69 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 5.41 -0.02 69 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.81 -0.06 69 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 6.23 -0.09 69 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 6.67 -0.01 68 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 7.85 -0.06 68 0 124 0
29SEP26 55.00 P 9.40 9.40 9.40 9.16 -0.09 68 5 950 0
29SEP26 57.50 P 0.00 0.00 0.00 10.59 -0.13 69 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 12.17 -0.10 69 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 13.81 -0.13 70 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 15.64 +0.05 71 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 17.34 -0.03 71 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 19.25 +0.09 72 0 18 0
29SEP26 72.50 P 0.00 0.00 0.00 21.10 +0.04 72 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 23.22 +0.21 74 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.07 +0.09 73 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 27.20 +0.17 75 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 29.31 +1.02 75 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 30.51 +0.17 70 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 32.57 +0.13 70 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.73 -0.91 70 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 37.90 +0.02 77 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.72 +0.12 69 0 46 0
30DEC26 39.00 P 0.00 0.00 0.00 3.96 +0.13 68 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.36 +0.10 68 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.68 +0.09 68 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 5.05 +0.16 68 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.45 +0.16 68 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.91 +0.17 68 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 6.26 +0.10 68 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.56 -0.02 67 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.00 -0.03 67 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.45 -0.04 67 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.92 -0.06 67 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.41 -0.01 67 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 9.69 -0.04 67 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 11.08 -0.09 67 0 1,500 0
30DEC26 57.50 P 0.00 0.00 0.00 12.57 -0.09 67 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 14.15 -0.20 68 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 15.85 -0.15 68 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 17.77 +0.09 70 0 2 0
30DEC26 67.50 P 19.45 19.45 19.45 19.59 +0.14 70 3 253 -3
30DEC26 70.00 P 0.00 0.00 0.00 21.41 +0.14 71 0 261 0
30DEC26 72.50 P 0.00 0.00 0.00 23.22 +0.80 71 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.45 +0.18 68 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.38 +0.18 68 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.17 +0.20 72 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 30.26 +0.19 68 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 32.26 +0.15 68 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.33 +0.16 68 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.41 +0.16 68 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 38.49 +0.16 68 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.66 +0.13 67 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.08 +0.13 67 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.53 +0.14 67 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 7.98 +0.18 67 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 8.27 -0.17 66 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 8.76 -0.18 66 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 9.25 -0.22 66 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.77 -0.05 66 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 11.12 -0.07 66 0 14 0
30MAR27 55.00 P 0.00 0.00 0.00 12.56 -0.07 66 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 14.11 -0.12 66 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 15.76 -0.11 67 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.39 -0.18 67 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 19.16 -0.24 68 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 20.68 -0.46 67 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.47 +0.16 67 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.69 -0.14 69 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.61 -0.07 69 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 28.76 +0.98 71 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 29.87 +0.14 67 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 31.83 +0.15 67 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.79 +0.15 67 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 35.75 +0.13 67 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 37.82 +0.12 67 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.91 +0.12 67 0 0 0
TOTAL PUT 1,589 38,758 +445
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$ 34.48
30MAR26 17.00 C 0.00 0.00 0.00 17.49 -1.30 165 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.99 -1.30 157 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.49 -1.30 148 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.99 -1.30 139 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.49 -1.30 130 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.99 -1.30 120 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.49 -1.30 106 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.49 -1.30 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.49 -1.31 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.49 -1.31 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.55 -1.25 136 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 9.55 -1.25 123 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 8.49 -1.31 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.49 -1.31 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.49 -1.31 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.49 -1.31 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 4.50 -1.30 42 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 3.51 -1.29 38 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 2.56 -1.25 38 0 11 0
30MAR26 33.00 C 1.70 1.70 1.59 1.74 -1.10 41 16 62 -14
30MAR26 34.00 C 1.00 1.00 1.00 1.00 -0.98 38 1 4 +1
30MAR26 35.00 C 0.58 0.65 0.58 0.49 -0.71 37 16 15 -5
30MAR26 36.00 C 0.24 0.26 0.17 0.21 -0.41 37 21 138 +13
30MAR26 37.00 C 0.11 0.11 0.09 0.08 -0.20 37 21 133 -1
30MAR26 38.00 C 0.00 0.00 0.00 0.03 -0.08 39 0 613 0
30MAR26 39.00 C 0.02 0.02 0.02 0.01 -0.03 40 16 461 +8
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 524 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 411 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 637 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,602 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 469 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,094 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 83 0 539 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,300 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 94 0 200 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 99 0 211 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 104 0 420 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 116 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 127 0 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 138 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 148 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.54 -1.30 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.55 -1.30 45 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.55 -1.30 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.55 -1.30 31 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.56 -1.30 32 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.58 -1.29 32 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.63 -1.26 33 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.71 -1.21 33 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.85 -1.14 33 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.06 -1.04 33 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.43 -0.86 35 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 1.81 -0.80 34 0 22 0
29APR26 35.00 C 1.42 1.42 1.22 1.30 -0.65 34 34 44 +34
29APR26 36.00 C 1.05 1.05 0.80 0.90 -0.52 33 15 123 +9
29APR26 37.00 C 0.70 0.70 0.55 0.60 -0.39 33 10 96 0
29APR26 38.00 C 0.47 0.47 0.33 0.39 -0.29 33 34 350 -4
29APR26 39.00 C 0.25 0.25 0.25 0.26 -0.21 33 15 250 0
29APR26 40.00 C 0.21 0.21 0.18 0.17 -0.11 34 24 474 0
29APR26 41.00 C 0.00 0.00 0.00 0.10 -0.09 34 0 236 0
29APR26 42.00 C 0.11 0.11 0.11 0.06 -0.05 34 12 355 -12
29APR26 43.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 158 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 166 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.58 -1.30 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.58 -1.31 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.59 -1.30 31 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.61 -1.29 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.65 -1.27 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.70 -1.25 34 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.80 -1.20 34 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.93 -1.15 34 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.13 -1.07 34 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.41 -0.97 34 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 2.82 -0.81 35 0 0 0
28MAY26 34.00 C 2.18 2.18 2.18 2.20 -0.80 34 15 15 +15
28MAY26 35.00 C 1.92 1.92 1.92 1.73 -0.65 34 17 72 +17
28MAY26 36.00 C 1.21 1.25 1.21 1.33 -0.53 34 30 120 0
28MAY26 37.00 C 1.05 1.05 1.05 1.00 -0.43 34 15 167 +12
28MAY26 38.00 C 0.78 0.78 0.78 0.74 -0.35 34 15 148 0
28MAY26 39.00 C 0.55 0.55 0.55 0.55 -0.27 34 1 94 +1
28MAY26 40.00 C 0.38 0.38 0.36 0.40 -0.21 34 2 194 +1
28MAY26 41.00 C 0.30 0.30 0.28 0.28 -0.16 34 50 243 +20
28MAY26 42.00 C 0.00 0.00 0.00 0.20 -0.11 34 0 214 0
28MAY26 43.00 C 0.00 0.00 0.00 0.14 -0.08 34 0 417 0
28MAY26 44.00 C 0.15 0.15 0.15 0.09 -0.06 34 2 197 -2
28MAY26 45.00 C 0.00 0.00 0.00 0.06 -0.04 34 0 300 0
28MAY26 46.00 C 0.11 0.11 0.11 0.05 -0.02 35 11 181 -11
28MAY26 47.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 111 0
28MAY26 48.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 36 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.56 -1.31 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.57 -1.30 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.57 -1.31 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.58 -1.30 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.59 -1.30 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.60 -1.30 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.63 -1.28 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.68 -1.25 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.84 -1.16 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.87 -1.21 33 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.04 -1.14 33 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 4.28 -1.03 33 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 3.59 -0.94 33 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 3.03 -0.78 34 0 69 0
29JUN26 34.00 C 2.74 2.74 2.42 2.44 -0.77 33 30 46 +15
29JUN26 35.00 C 2.22 2.22 1.97 1.97 -0.65 33 45 87 +15
29JUN26 36.00 C 1.53 1.53 1.53 1.58 -0.55 33 15 90 +15
29JUN26 37.00 C 1.39 1.39 1.24 1.24 -0.46 33 19 75 +15
29JUN26 38.00 C 0.00 0.00 0.00 0.98 -0.39 33 0 164 0
29JUN26 39.00 C 0.80 0.80 0.80 0.78 -0.31 33 3 43 -3
29JUN26 40.00 C 0.66 0.66 0.66 0.61 -0.25 33 15 96 -3
29JUN26 41.00 C 0.00 0.00 0.00 0.47 -0.20 33 0 83 0
29JUN26 42.00 C 0.00 0.00 0.00 0.36 -0.16 33 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.27 -0.12 33 0 205 0
29JUN26 44.00 C 0.00 0.00 0.00 0.21 -0.09 34 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.15 -0.08 33 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.11 -0.06 33 0 105 0
29JUN26 47.00 C 0.16 0.16 0.16 0.09 -0.04 34 5 182 -5
29JUN26 48.00 C 0.16 0.16 0.16 0.06 -0.03 33 10 93 -10
29JUN26 49.00 C 0.13 0.13 0.13 0.05 -0.02 34 10 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 81 0
29JUN26 52.50 C 0.07 0.07 0.07 0.02 -0.01 35 5 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 11.60 -1.29 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.64 -1.27 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.70 -1.24 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.80 -1.20 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.94 -1.15 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.14 -1.07 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.38 -1.01 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.69 -0.93 35 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.05 -0.86 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.46 -0.78 35 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.94 -0.70 34 0 0 0
29SEP26 34.00 C 3.26 3.26 3.26 3.46 -0.64 35 15 15 +15
29SEP26 35.00 C 2.76 2.76 2.76 2.94 -0.54 34 15 15 +15
29SEP26 36.00 C 2.42 2.42 2.42 2.56 -0.50 34 15 15 +15
29SEP26 37.00 C 0.00 0.00 0.00 2.22 -0.44 34 0 953 0
29SEP26 38.00 C 1.82 1.82 1.82 1.93 -0.39 34 15 16 +13
29SEP26 39.00 C 1.64 1.64 1.64 1.66 -0.35 34 15 70 +15
29SEP26 40.00 C 0.00 0.00 0.00 1.44 -0.29 34 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.23 -0.26 34 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 1.06 -0.22 34 0 3 0
29SEP26 43.00 C 0.87 0.87 0.87 0.90 -0.19 34 1 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.77 -0.16 34 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.68 -0.11 35 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.57 -0.13 34 0 26 0
29SEP26 47.00 C 0.49 0.49 0.49 0.47 -0.12 34 5 33 -5
29SEP26 48.00 C 0.41 0.41 0.41 0.42 -0.09 35 5 46 0
29SEP26 49.00 C 0.00 0.00 0.00 0.36 -0.07 35 0 47 0
29SEP26 50.00 C 0.00 0.00 0.00 0.30 -0.06 35 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.19 -0.04 35 0 56 0
29SEP26 55.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 38 0
29SEP26 57.50 C 0.16 0.16 0.16 0.08 -0.02 35 9 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 0.00 36 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.66 -1.26 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.74 -1.23 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.86 -1.19 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.03 -1.14 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.24 -1.10 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.51 -1.04 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.83 -0.99 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.18 -0.94 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.60 -0.87 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.04 -0.83 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.54 -0.75 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.07 -0.72 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.53 -0.63 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.15 -0.60 32 0 5 0
30DEC26 37.00 C 0.00 0.00 0.00 2.81 -0.53 32 0 15 0
30DEC26 38.00 C 2.30 2.30 2.30 2.49 -0.51 32 3 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.22 -0.44 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.95 -0.43 32 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 1.74 -0.37 32 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.53 -0.34 32 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.34 -0.32 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.19 -0.26 32 0 312 0
30DEC26 45.00 C 0.00 0.00 0.00 1.03 -0.26 32 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 0.91 -0.22 32 0 33 0
30DEC26 47.00 C 0.81 0.81 0.81 0.81 -0.18 32 5 34 0
30DEC26 48.00 C 0.71 0.71 0.71 0.73 -0.15 33 5 51 0
30DEC26 49.00 C 0.00 0.00 0.00 0.65 -0.14 33 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.57 -0.14 33 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.40 -0.09 33 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.29 -0.06 33 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.20 -0.05 33 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.13 -0.05 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 -0.02 33 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 11.81 -1.21 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.96 -1.17 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.16 -1.13 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.40 -1.09 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.68 -1.03 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.00 -0.99 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.35 -0.95 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.75 -0.90 32 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.18 -0.85 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.65 -0.81 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.15 -0.75 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.55 -0.86 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.14 -0.63 31 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 3.74 -0.62 31 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.41 -0.55 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.08 -0.52 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.79 -0.48 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.52 -0.43 32 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 2.26 -0.42 32 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 2.05 -0.37 32 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.90 -0.28 32 0 24 0
30MAR27 44.00 C 0.00 0.00 0.00 1.70 -0.34 32 0 27 0
30MAR27 45.00 C 0.00 0.00 0.00 1.54 -0.29 32 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 1.38 -0.27 32 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.23 -0.26 32 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.11 -0.22 32 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 1.00 -0.19 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.88 -0.20 32 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.68 -0.14 32 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.51 -0.10 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.38 -0.09 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.29 -0.07 32 0 2 0
TOTAL CALL 658 21,263 +189
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 183 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 162 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 155 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 130 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 118 0 31 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 107 0 42 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 68 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
30MAR26 31.00 P 0.04 0.04 0.04 0.02 +0.01 40 20 121 -17
30MAR26 32.00 P 0.10 0.12 0.10 0.06 +0.05 38 26 80 -14
30MAR26 33.00 P 0.00 0.00 0.00 0.20 +0.16 38 0 168 0
30MAR26 34.00 P 0.32 0.56 0.32 0.49 +0.35 37 153 334 +83
30MAR26 35.00 P 0.95 0.95 0.93 0.98 +0.59 36 16 421 -1
30MAR26 36.00 P 1.37 1.79 1.37 1.68 +0.87 34 30 1,789 0
30MAR26 37.00 P 0.00 0.00 0.00 2.59 +1.12 38 0 577 0
30MAR26 38.00 P 3.18 3.79 3.18 3.53 +1.23 36 21 821 0
30MAR26 39.00 P 0.00 0.00 0.00 4.52 +1.28 0 0 2,312 0
30MAR26 40.00 P 5.62 6.03 5.62 5.69 +1.47 81 108 589 -240
30MAR26 41.00 P 0.00 0.00 0.00 6.72 +1.50 94 0 388 -95
30MAR26 42.00 P 0.00 0.00 0.00 7.75 +1.53 107 0 448 -59
30MAR26 43.00 P 0.00 0.00 0.00 8.78 +1.56 120 0 366 -55
30MAR26 44.00 P 0.00 0.00 0.00 9.52 +1.30 0 0 296 0
30MAR26 45.00 P 0.00 0.00 0.00 10.52 +1.30 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.52 +1.30 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.52 +1.30 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.52 +1.30 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.52 +1.30 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.52 +1.30 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.02 +1.30 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.52 +1.30 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.02 +1.30 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.52 +1.30 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.02 +1.30 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.52 +1.30 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 55 0
29APR26 27.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 55 0
29APR26 28.00 P 0.12 0.12 0.12 0.04 +0.03 35 10 12 +3
29APR26 29.00 P 0.00 0.00 0.00 0.08 +0.05 34 0 38 0
29APR26 30.00 P 0.24 0.29 0.24 0.16 +0.10 34 34 142 -27
29APR26 31.00 P 0.00 0.00 0.00 0.29 +0.17 34 0 30 0
29APR26 32.00 P 0.50 0.65 0.49 0.51 +0.27 34 25 103 -9
29APR26 33.00 P 0.77 0.87 0.77 0.82 +0.39 34 3 220 0
29APR26 34.00 P 1.06 1.30 1.06 1.24 +0.53 34 25 128 +20
29APR26 35.00 P 1.52 1.78 1.52 1.71 +0.63 33 51 218 -33
29APR26 36.00 P 2.32 2.33 2.32 2.34 +0.81 33 8 207 0
29APR26 37.00 P 0.00 0.00 0.00 3.06 +0.96 33 0 234 0
29APR26 38.00 P 0.00 0.00 0.00 3.85 +1.04 33 0 263 0
29APR26 39.00 P 4.89 4.89 4.89 4.71 +1.12 33 1 217 0
29APR26 40.00 P 5.86 6.08 5.86 5.69 +1.26 37 11 197 -11
29APR26 41.00 P 6.81 6.81 6.81 6.72 +1.39 43 1 152 0
29APR26 42.00 P 7.80 7.80 7.80 7.75 +1.48 49 1 135 0
29APR26 43.00 P 0.00 0.00 0.00 8.78 +1.52 54 0 183 0
29APR26 44.00 P 0.00 0.00 0.00 9.52 +1.30 0 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 10.52 +1.30 0 0 1 0
29APR26 46.00 P 11.50 11.50 11.50 11.52 +1.30 0 2 33 0
29APR26 47.00 P 0.00 0.00 0.00 12.52 +1.30 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.52 +1.30 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.52 +1.30 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 15.52 +1.30 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 18.02 +1.30 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 20.52 +1.30 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 23.02 +1.30 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 25.52 +1.30 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 28.02 +1.30 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 30.52 +1.30 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.06 +0.03 34 0 7 0
28MAY26 27.00 P 0.00 0.00 0.00 0.12 +0.07 34 0 15 0
28MAY26 28.00 P 0.32 0.32 0.32 0.21 +0.11 34 15 87 0
28MAY26 29.00 P 0.42 0.44 0.42 0.35 +0.17 34 30 31 +30
28MAY26 30.00 P 0.61 0.61 0.61 0.54 +0.24 34 3 4 +3
28MAY26 31.00 P 0.82 0.82 0.82 0.81 +0.33 34 15 17 0
28MAY26 32.00 P 1.06 1.18 1.06 1.16 +0.44 34 26 35 +11
28MAY26 33.00 P 1.64 1.67 1.64 1.58 +0.54 34 38 132 -23
28MAY26 34.00 P 2.08 2.14 2.05 2.05 +0.61 34 83 248 +29
28MAY26 35.00 P 0.00 0.00 0.00 2.61 +0.74 33 0 299 0
28MAY26 36.00 P 3.19 3.19 3.19 3.26 +0.84 33 4 613 0
28MAY26 37.00 P 0.00 0.00 0.00 3.95 +0.90 33 0 170 0
28MAY26 38.00 P 0.00 0.00 0.00 4.78 +1.02 34 0 297 0
28MAY26 39.00 P 0.00 0.00 0.00 5.60 +1.08 34 0 105 0
28MAY26 40.00 P 0.00 0.00 0.00 6.52 +1.19 35 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 7.51 +1.31 38 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 8.37 +1.29 37 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 9.31 +1.30 37 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 10.21 +1.27 34 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.27 +1.32 41 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 12.16 +1.29 34 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.14 +1.30 34 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.13 +1.30 34 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.12 +1.31 34 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 16.11 +1.31 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 18.60 +1.32 37 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.08 +1.31 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.57 +1.31 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 26.06 +1.31 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 28.55 +1.31 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 31.04 +1.31 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 +0.03 34 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 +0.05 34 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.15 +0.07 34 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.24 +0.11 33 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 0.38 +0.16 34 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.56 +0.22 33 0 32 0
29JUN26 30.00 P 0.00 0.00 0.00 0.81 +0.30 34 0 56 0
29JUN26 31.00 P 1.12 1.18 1.12 1.12 +0.38 34 3 46 +3
29JUN26 32.00 P 0.00 0.00 0.00 1.50 +0.47 34 0 97 0
29JUN26 33.00 P 0.00 0.00 0.00 1.92 +0.53 33 0 285 0
29JUN26 34.00 P 2.35 2.42 2.35 2.42 +0.63 33 55 132 +14
29JUN26 35.00 P 0.00 0.00 0.00 2.96 +0.67 33 0 210 0
29JUN26 36.00 P 3.40 3.40 3.40 3.59 +0.79 33 1 175 0
29JUN26 37.00 P 0.00 0.00 0.00 4.31 +0.91 33 0 301 0
29JUN26 38.00 P 0.00 0.00 0.00 5.06 +0.84 33 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 5.85 +1.03 33 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 6.74 +0.98 34 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 7.68 +1.10 36 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 8.50 +1.08 35 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 9.43 +1.18 35 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 10.37 +1.20 36 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 11.32 +1.22 36 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.29 +1.24 37 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 13.26 +1.26 38 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 14.16 +1.29 34 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.14 +1.29 33 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.12 +1.29 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.60 +1.31 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.08 +1.30 0 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 23.57 +1.31 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.06 +1.31 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.55 +1.31 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 31.04 +1.31 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 +0.08 35 0 0 0
29SEP26 24.00 P 0.40 0.40 0.40 0.27 +0.11 35 20 79 +20
29SEP26 25.00 P 0.00 0.00 0.00 0.38 +0.14 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.55 +0.20 35 0 1 0
29SEP26 27.00 P 0.88 0.88 0.88 0.75 +0.25 35 40 41 -1
29SEP26 28.00 P 1.16 1.16 1.16 0.99 +0.31 35 16 27 +4
29SEP26 29.00 P 1.40 1.40 1.40 1.27 +0.37 35 15 15 +13
29SEP26 30.00 P 0.00 0.00 0.00 1.61 +0.44 35 0 23 0
29SEP26 31.00 P 2.06 2.10 2.06 2.00 +0.50 35 3 11 +3
29SEP26 32.00 P 0.00 0.00 0.00 2.42 +0.56 35 0 25 0
29SEP26 33.00 P 0.00 0.00 0.00 2.92 +0.64 35 0 38 0
29SEP26 34.00 P 3.43 3.50 3.43 3.45 +0.70 36 40 220 +40
29SEP26 35.00 P 0.00 0.00 0.00 4.04 +0.78 36 0 921 0
29SEP26 36.00 P 4.80 4.80 4.80 4.54 +0.70 35 10 139 +10
29SEP26 37.00 P 0.00 0.00 0.00 5.34 +0.89 36 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 6.06 +0.95 36 0 53 0
29SEP26 39.00 P 0.00 0.00 0.00 6.81 +1.00 37 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 7.60 +1.05 37 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 8.42 +1.09 38 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 9.00 +1.10 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.14 +1.16 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 11.04 +1.20 39 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 11.60 +1.18 34 0 0 0
29SEP26 46.00 P 12.75 12.75 12.75 12.88 +1.24 41 15 24 +15
29SEP26 47.00 P 0.00 0.00 0.00 13.43 +1.23 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.77 +1.25 43 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 15.31 +1.26 35 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.67 +1.67 45 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 19.08 +1.68 47 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 21.50 +1.67 49 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 23.59 +1.30 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.07 +1.31 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.55 +1.31 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.04 +1.31 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 +0.09 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.43 +0.12 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.59 +0.16 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.80 +0.22 33 0 3 0
30DEC26 27.00 P 1.23 1.27 1.23 1.04 +0.25 33 42 22 -19
30DEC26 28.00 P 0.00 0.00 0.00 1.31 +0.29 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.63 +0.34 33 0 9 0
30DEC26 30.00 P 0.00 0.00 0.00 1.98 +0.38 33 0 14 0
30DEC26 31.00 P 2.38 2.38 2.38 2.40 +0.46 33 1 4 +1
30DEC26 32.00 P 2.92 3.13 2.92 2.85 +0.50 33 45 46 +37
30DEC26 33.00 P 0.00 0.00 0.00 3.35 +0.58 34 0 34 0
30DEC26 34.00 P 0.00 0.00 0.00 3.89 +0.62 34 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 4.47 +0.69 34 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 5.09 +0.72 34 0 26 0
30DEC26 37.00 P 5.77 5.77 5.77 5.76 +0.80 34 15 44 +15
30DEC26 38.00 P 0.00 0.00 0.00 6.44 +0.82 34 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 7.19 +0.90 35 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.94 +0.92 35 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 8.74 +0.98 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.56 +1.02 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 10.40 +1.32 36 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 11.27 +1.39 36 0 316 0
30DEC26 45.00 P 12.12 12.12 12.12 11.80 +1.08 33 2 2 +2
30DEC26 46.00 P 0.00 0.00 0.00 13.07 +1.43 38 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 13.59 +1.15 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.77 +1.25 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.42 +1.19 33 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 16.67 +1.52 38 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.08 +1.59 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.50 +1.61 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.61 +1.29 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.08 +1.30 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.55 +1.30 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.04 +1.31 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.48 +0.12 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.64 +0.16 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.83 +0.20 32 0 0 0
30MAR27 26.00 P 1.20 1.26 1.20 1.05 +0.22 32 10 15 +10
30MAR27 27.00 P 0.00 0.00 0.00 1.36 +0.33 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.66 +0.32 33 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 2.01 +0.38 33 0 9 0
30MAR27 30.00 P 0.00 0.00 0.00 2.40 +0.43 33 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 2.82 +0.48 33 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.29 +0.53 33 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 3.80 +0.59 33 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 4.33 +0.62 33 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.92 +0.69 33 0 110 0
30MAR27 36.00 P 0.00 0.00 0.00 5.52 +0.71 33 0 101 0
30MAR27 37.00 P 0.00 0.00 0.00 6.19 +0.78 34 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.67 +0.62 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.36 +0.64 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.09 +0.89 32 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.83 +0.91 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.61 +0.96 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.41 +1.00 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.27 +1.07 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.06 +1.06 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.07 +1.23 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.79 +1.10 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.77 +1.22 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.58 +1.15 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.67 +1.34 35 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.08 +1.46 37 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.50 +1.52 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.65 +1.27 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.10 +1.28 32 0 0 0
TOTAL PUT 1,093 21,704 -238
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$ 12.66
30MAR26 8.25 C 0.00 0.00 0.00 4.42 -0.21 131 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.17 -0.21 123 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.91 -0.21 0 0 67 0
30MAR26 9.00 C 0.00 0.00 0.00 3.67 -0.20 106 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.41 -0.22 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.16 -0.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.91 -0.22 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.67 -0.21 75 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.17 -0.23 61 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.67 -0.21 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.20 -0.20 51 0 76 0
30MAR26 12.00 C 0.00 0.00 0.00 0.80 -0.13 55 0 273 0
30MAR26 12.50 C 0.38 0.38 0.38 0.46 -0.12 53 1 223 -1
30MAR26 13.00 C 0.33 0.33 0.32 0.23 -0.08 52 30 729 -30
30MAR26 13.50 C 0.10 0.10 0.10 0.10 -0.05 52 40 581 -40
30MAR26 14.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 949 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 3,558 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 356 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 597 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 886 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 105 0 834 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 112 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 120 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 127 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 134 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 140 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 153 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 165 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 176 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 187 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 197 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 206 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 216 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 224 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 3.69 -0.23 47 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.44 -0.22 43 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.16 -0.27 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.92 -0.22 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.71 -0.22 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.22 -0.24 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.82 -0.22 43 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.39 -0.21 40 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.10 -0.10 44 0 61 0
29APR26 12.50 C 0.00 0.00 0.00 0.82 -0.08 45 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.58 -0.08 44 0 890 0
29APR26 13.50 C 0.00 0.00 0.00 0.40 -0.06 44 0 2,013 0
29APR26 14.00 C 0.32 0.32 0.32 0.28 -0.04 45 60 1,666 +13
29APR26 14.50 C 0.21 0.21 0.21 0.18 -0.04 44 15 1,175 0
29APR26 15.00 C 0.14 0.14 0.14 0.12 -0.03 45 90 482 +18
29APR26 15.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 130 0
29APR26 16.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 208 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 0.00 46 0 135 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 3.71 -0.22 36 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.44 -0.25 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.19 -0.29 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.94 -0.27 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.77 -0.21 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.31 -0.26 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.99 -0.16 44 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.64 -0.16 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.30 -0.12 43 0 53 0
28MAY26 12.50 C 0.00 0.00 0.00 1.03 -0.11 43 0 715 0
28MAY26 13.00 C 0.00 0.00 0.00 0.81 -0.10 43 0 812 0
28MAY26 13.50 C 0.00 0.00 0.00 0.62 -0.09 43 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.48 -0.06 43 0 124 0
28MAY26 14.50 C 0.00 0.00 0.00 0.36 -0.05 43 0 68 0
28MAY26 15.00 C 0.00 0.00 0.00 0.27 -0.04 44 0 29 0
28MAY26 15.50 C 0.00 0.00 0.00 0.20 -0.03 44 0 83 0
28MAY26 16.00 C 0.15 0.15 0.13 0.15 -0.03 44 45 83 +10
28MAY26 16.50 C 0.00 0.00 0.00 0.11 -0.02 44 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.17 -0.26 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.95 -0.23 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.72 -0.25 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.45 -0.29 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.26 -0.25 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.03 -0.25 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.83 -0.22 36 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.44 -0.17 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.15 -0.09 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.82 -0.14 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.48 -0.12 42 0 45 0
29JUN26 12.50 C 0.00 0.00 0.00 1.22 -0.11 42 0 1,515 0
29JUN26 13.00 C 0.87 0.87 0.87 1.00 -0.10 42 10 2,377 0
29JUN26 13.50 C 0.00 0.00 0.00 0.82 -0.08 42 0 950 0
29JUN26 14.00 C 0.00 0.00 0.00 0.66 -0.07 43 0 292 0
29JUN26 14.50 C 0.00 0.00 0.00 0.53 -0.05 43 0 273 0
29JUN26 15.00 C 0.36 0.36 0.36 0.42 -0.05 43 15 440 +15
29JUN26 15.50 C 0.00 0.00 0.00 0.33 -0.04 43 0 878 0
29JUN26 16.00 C 0.27 0.27 0.27 0.26 -0.03 43 130 1,113 +130
29JUN26 16.50 C 0.00 0.00 0.00 0.20 -0.03 43 0 582 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 -0.02 44 0 269 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 -0.02 44 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 45 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 44 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 3.80 -0.23 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.58 -0.22 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.41 -0.18 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.21 -0.17 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.97 -0.21 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.59 -0.21 42 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.27 -0.17 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.01 -0.12 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.73 -0.14 44 0 15 0
29SEP26 12.50 C 1.53 1.53 1.53 1.48 -0.12 43 15 53 +15
29SEP26 13.00 C 0.00 0.00 0.00 1.27 -0.12 43 0 125 0
29SEP26 13.50 C 0.00 0.00 0.00 1.08 -0.11 43 0 104 0
29SEP26 14.00 C 0.00 0.00 0.00 0.92 -0.09 43 0 104 0
29SEP26 14.50 C 0.00 0.00 0.00 0.77 -0.09 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.66 -0.07 43 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.55 -0.07 43 0 64 0
29SEP26 16.00 C 0.00 0.00 0.00 0.47 -0.06 43 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 -0.05 43 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.33 -0.05 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 -0.05 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 -0.04 42 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.04 42 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 3.93 -0.15 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.74 -0.20 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.53 -0.18 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.38 -0.16 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.18 -0.18 44 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.85 -0.17 44 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.55 -0.16 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.27 -0.15 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.01 -0.14 44 0 8 0
30DEC26 12.50 C 1.78 1.90 1.78 1.79 -0.13 43 51 114 +51
30DEC26 13.00 C 0.00 0.00 0.00 1.58 -0.12 43 0 92 0
30DEC26 13.50 C 0.00 0.00 0.00 1.41 -0.10 43 0 22 0
30DEC26 14.00 C 1.38 1.38 1.38 1.24 -0.10 43 15 68 +15
30DEC26 14.50 C 0.00 0.00 0.00 1.10 -0.09 43 0 27 0
30DEC26 15.00 C 1.09 1.09 1.09 0.97 -0.08 43 2 22 +2
30DEC26 15.50 C 0.00 0.00 0.00 0.86 -0.07 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.76 -0.06 43 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.66 -0.06 43 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.59 -0.05 43 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 -0.06 43 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.45 -0.05 42 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.40 -0.04 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.35 -0.04 43 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.31 -0.03 43 0 66 0
30DEC26 20.00 C 0.30 0.30 0.30 0.27 -0.03 42 5 64 0
30MAR27 9.00 C 0.00 0.00 0.00 4.10 -0.07 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.91 -0.07 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.73 -0.06 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.46 -0.16 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.29 -0.16 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.08 -0.15 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.71 -0.22 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.54 -0.12 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.29 -0.12 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.08 -0.11 43 0 21 0
30MAR27 13.00 C 0.00 0.00 0.00 1.88 -0.10 43 0 89 0
30MAR27 13.50 C 0.00 0.00 0.00 1.71 -0.08 43 0 27 0
30MAR27 14.00 C 0.00 0.00 0.00 1.54 -0.09 43 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 1.39 -0.07 43 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.26 -0.07 43 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.13 -0.07 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.03 -0.05 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.93 -0.05 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.83 -0.05 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.76 -0.04 43 0 22 0
TOTAL CALL 524 32,445 +198
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 115 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 107 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 357 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 139 0
30MAR26 11.50 P 0.04 0.05 0.04 0.04 +0.01 53 105 295 +13
30MAR26 12.00 P 0.00 0.00 0.00 0.11 +0.02 50 0 4,534 0
30MAR26 12.50 P 0.22 0.31 0.22 0.27 +0.05 49 42 1,419 -23
30MAR26 13.00 P 0.60 0.60 0.47 0.55 +0.09 50 267 1,790 -191
30MAR26 13.50 P 0.00 0.00 0.00 0.92 +0.12 49 0 860 0
30MAR26 14.00 P 1.16 1.16 1.16 1.37 +0.18 51 30 572 -30
30MAR26 14.50 P 0.00 0.00 0.00 1.85 +0.20 54 0 1,667 0
30MAR26 15.00 P 0.00 0.00 0.00 2.34 +0.21 0 0 358 0
30MAR26 15.50 P 0.00 0.00 0.00 2.84 +0.20 0 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 3.35 +0.20 84 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 3.90 +0.22 123 0 17 0
30MAR26 17.00 P 0.00 0.00 0.00 4.35 +0.22 102 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.85 +0.20 110 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.34 +0.20 0 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.85 +0.22 126 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.35 +0.19 134 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.86 +0.23 153 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.36 +0.23 160 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.34 +0.21 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.35 +0.22 174 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.34 +0.19 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.34 +0.21 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.36 +0.23 223 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.36 +0.23 234 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.36 +0.23 244 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.35 +0.22 238 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 44 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 0.00 44 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.14 +0.03 44 0 405 0
29APR26 11.50 P 0.20 0.20 0.20 0.25 +0.05 44 8 383 +8
29APR26 12.00 P 0.00 0.00 0.00 0.40 +0.05 44 0 343 0
29APR26 12.50 P 0.57 0.57 0.57 0.61 +0.07 43 32 586 +32
29APR26 13.00 P 0.80 0.83 0.80 0.88 +0.08 43 42 4,505 +27
29APR26 13.50 P 0.00 0.00 0.00 1.20 +0.09 43 0 2,509 0
29APR26 14.00 P 1.38 1.38 1.38 1.58 +0.16 44 30 2,194 +30
29APR26 14.50 P 0.00 0.00 0.00 1.99 +0.17 44 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 2.44 +0.20 46 0 583 0
29APR26 15.50 P 0.00 0.00 0.00 2.91 +0.21 48 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.39 +0.21 50 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.90 +0.22 57 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.35 +0.15 49 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.87 +0.22 60 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.34 +0.20 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.85 +0.22 61 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.36 +0.20 68 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.86 +0.23 72 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.36 +0.23 75 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.08 +0.01 45 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 +0.02 45 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.18 +0.03 44 0 286 0
28MAY26 11.00 P 0.00 0.00 0.00 0.29 +0.04 44 0 620 0
28MAY26 11.50 P 0.00 0.00 0.00 0.44 +0.06 45 0 166 0
28MAY26 12.00 P 0.66 0.66 0.66 0.64 +0.08 45 20 393 +20
28MAY26 12.50 P 0.00 0.00 0.00 0.87 +0.09 45 0 821 0
28MAY26 13.00 P 0.00 0.00 0.00 1.15 +0.11 45 0 779 0
28MAY26 13.50 P 0.00 0.00 0.00 1.47 +0.13 46 0 174 0
28MAY26 14.00 P 0.00 0.00 0.00 1.78 +0.15 44 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.22 +0.16 48 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.64 +0.18 49 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.08 +0.19 50 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.54 +0.19 52 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 4.02 +0.20 55 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.50 +0.20 58 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.00 +0.21 62 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.48 +0.20 63 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 +0.01 44 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 +0.01 44 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 +0.02 44 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 +0.02 44 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 +0.03 44 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 +0.04 44 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.43 +0.06 44 0 692 0
29JUN26 11.50 P 0.00 0.00 0.00 0.60 +0.07 44 0 323 0
29JUN26 12.00 P 0.00 0.00 0.00 0.81 +0.09 44 0 228 0
29JUN26 12.50 P 0.00 0.00 0.00 1.05 +0.10 44 0 1,795 0
29JUN26 13.00 P 0.00 0.00 0.00 1.34 +0.13 45 0 2,782 0
29JUN26 13.50 P 1.79 1.79 1.79 1.65 +0.14 45 20 1,217 0
29JUN26 14.00 P 0.00 0.00 0.00 2.00 +0.15 46 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.37 +0.16 46 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.77 +0.17 47 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.20 +0.19 48 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.63 +0.18 49 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 4.09 +0.19 51 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.56 +0.20 52 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.04 +0.20 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.54 +0.21 58 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.03 +0.21 60 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.54 +0.22 64 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.05 +0.22 67 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.56 +0.22 71 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.59 +0.22 78 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.59 +0.28 83 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.57 +0.25 86 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.58 +0.24 91 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.53 +0.40 91 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.36 +0.23 74 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.36 +0.23 77 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.35 +0.22 78 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.28 +0.04 43 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 +0.03 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 +0.03 42 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 +0.04 42 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 +0.04 42 0 62 0
29SEP26 10.50 P 0.00 0.00 0.00 0.67 +0.05 41 0 103 0
29SEP26 11.00 P 0.84 0.84 0.84 0.86 +0.06 41 15 180 +15
29SEP26 11.50 P 0.00 0.00 0.00 1.08 +0.07 41 0 97 0
29SEP26 12.00 P 0.00 0.00 0.00 1.32 +0.07 41 0 134 0
29SEP26 12.50 P 1.56 1.56 1.56 1.60 +0.09 41 16 288 +8
29SEP26 13.00 P 0.00 0.00 0.00 1.90 +0.10 41 0 335 0
29SEP26 13.50 P 0.00 0.00 0.00 2.22 +0.11 40 0 226 0
29SEP26 14.00 P 0.00 0.00 0.00 2.56 +0.12 40 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.93 +0.14 40 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 3.32 +0.15 40 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.72 +0.17 39 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.12 +0.14 38 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.56 +0.18 38 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.99 +0.16 38 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.44 +0.17 37 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.89 +0.17 36 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.35 +0.17 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.81 +0.20 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.32 +0.23 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.79 +0.21 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.76 +0.24 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.72 +0.24 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.73 +0.28 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.70 +0.27 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.69 +0.27 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.68 +0.26 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.63 +0.23 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.62 +0.11 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.44 +0.05 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 +0.04 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.56 +0.04 42 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.64 +0.05 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.72 +0.05 41 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.91 +0.06 42 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.11 +0.06 41 0 230 0
30DEC26 11.50 P 0.00 0.00 0.00 1.35 +0.08 41 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.60 +0.08 41 0 94 0
30DEC26 12.50 P 0.00 0.00 0.00 1.88 +0.10 41 0 95 0
30DEC26 13.00 P 0.00 0.00 0.00 2.17 +0.10 41 0 185 0
30DEC26 13.50 P 0.00 0.00 0.00 2.49 +0.11 40 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.81 +0.11 40 0 225 0
30DEC26 14.50 P 3.12 3.12 3.12 3.17 +0.12 40 10 89 -3
30DEC26 15.00 P 0.00 0.00 0.00 3.56 +0.16 40 0 49 0
30DEC26 15.50 P 0.00 0.00 0.00 3.91 +0.13 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.35 +0.18 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.76 +0.18 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.19 +0.19 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.62 +0.20 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.07 +0.23 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.51 +0.22 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.92 +0.19 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.41 +0.20 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.89 +0.24 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.58 +0.05 42 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.65 +0.05 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.73 +0.06 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.82 +0.06 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.90 +0.06 41 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.11 +0.08 41 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.32 +0.08 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.56 +0.09 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.82 +0.10 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.10 +0.11 41 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.39 +0.11 41 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.71 +0.13 41 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.03 +0.13 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.37 +0.14 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.73 +0.14 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.11 +0.16 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.50 +0.17 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.90 +0.19 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.29 +0.14 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.71 +0.14 38 0 0 0
TOTAL PUT 637 44,580 -94
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$ 85.10
30MAR26 52.50 C 0.00 0.00 0.00 32.63 -2.71 116 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.13 -2.71 102 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.63 -2.71 88 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.13 -2.67 70 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 22.63 -2.67 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.10 -2.70 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.63 -2.68 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.13 -2.69 0 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 12.64 -2.71 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 10.14 -2.71 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 7.66 -2.70 31 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 5.26 -2.60 31 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 3.13 -2.29 31 0 0 0
30MAR26 85.00 C 1.35 1.35 1.35 1.53 -1.66 31 2 362 +2
30MAR26 87.50 C 0.60 0.65 0.48 0.57 -0.96 30 273 17 -73
30MAR26 90.00 C 0.16 0.16 0.16 0.17 -0.33 30 30 487 -30
30MAR26 92.50 C 0.04 0.04 0.04 0.04 -0.08 31 11 1,843 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 580 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 159 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 303 0
30MAR26 102.50 C 0.01 0.01 0.01 0.01 0.00 51 7 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 542 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 623 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 520 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 675 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 79 0 598 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 84 0 504 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 89 0 488 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 93 0 260 0
29APR26 65.00 C 0.00 0.00 0.00 20.37 -2.66 43 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.94 -2.62 42 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.30 -2.87 25 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.85 -2.66 26 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.48 -2.56 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.23 -2.39 26 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 6.19 -2.12 26 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 4.54 -1.65 27 1 1 +1
29APR26 85.00 C 0.00 0.00 0.00 2.95 -1.53 25 1 91 0
29APR26 87.50 C 1.91 1.91 1.91 1.87 -1.05 25 1 246 0
29APR26 90.00 C 1.02 1.02 0.89 1.13 -0.58 25 319 348 +78
29APR26 92.50 C 0.58 0.58 0.50 0.65 -0.33 26 123 188 +1
29APR26 95.00 C 0.32 0.32 0.27 0.35 -0.17 26 5 417 -4
29APR26 97.50 C 0.00 0.00 0.00 0.18 -0.08 26 0 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 80 0
29APR26 102.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 195 0
29APR26 105.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 113 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 210 0
29APR26 110.00 C 0.06 0.06 0.06 0.01 0.00 29 2 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 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
29APR26 120.00 C 0.01 0.01 0.01 0.01 0.00 38 100 600 +100
28MAY26 65.00 C 0.00 0.00 0.00 20.71 -2.56 40 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.33 -2.52 38 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.54 -2.91 25 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.19 -2.53 25 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.96 -2.37 26 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.88 -2.16 26 0 0 0
28MAY26 80.00 C 7.06 7.10 6.95 7.21 -1.68 27 90 90 +90
28MAY26 82.50 C 0.00 0.00 0.00 5.47 -1.47 26 1 1 +1
28MAY26 85.00 C 0.00 0.00 0.00 3.95 -1.45 25 0 300 0
28MAY26 87.50 C 0.00 0.00 0.00 2.79 -1.09 25 1 30 0
28MAY26 90.00 C 0.00 0.00 0.00 1.95 -0.71 25 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 1.32 -0.44 25 0 30 0
28MAY26 95.00 C 0.78 0.78 0.71 0.87 -0.28 25 210 183 +180
28MAY26 97.50 C 0.43 0.47 0.43 0.56 -0.18 25 3 6 +3
28MAY26 100.00 C 0.32 0.32 0.32 0.35 -0.11 25 30 68 -27
28MAY26 102.50 C 0.00 0.00 0.00 0.22 -0.05 26 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 392 0
28MAY26 107.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.05 0.00 26 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.42 -2.54 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.06 -2.50 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.71 -2.46 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.82 -2.97 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 13.56 -2.41 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 11.42 -2.23 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.45 -2.01 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.66 -1.76 25 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 6.09 -1.47 25 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 4.75 -1.19 25 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 3.63 -1.04 25 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 2.63 -0.78 25 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 1.93 -0.54 25 0 2 0
29JUN26 95.00 C 0.00 0.00 0.00 1.39 -0.40 25 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 0.98 -0.27 25 0 31 0
29JUN26 100.00 C 0.00 0.00 0.00 0.68 -0.17 25 0 66 0
29JUN26 102.50 C 0.00 0.00 0.00 0.46 -0.10 25 0 160 0
29JUN26 105.00 C 0.00 0.00 0.00 0.32 -0.04 26 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.21 -0.02 26 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.14 0.00 26 0 127 0
29JUN26 112.50 C 0.14 0.14 0.14 0.09 0.00 26 72 142 -72
29JUN26 115.00 C 0.11 0.11 0.11 0.06 +0.01 26 72 12 -49
29JUN26 117.50 C 0.08 0.08 0.08 0.04 +0.01 26 30 30 +30
29JUN26 120.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 21.29 -2.39 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.94 -2.44 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.66 -2.45 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.08 -2.26 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.14 -2.08 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.37 -1.88 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.77 -1.68 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.36 -1.46 25 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 6.11 -1.26 25 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 5.02 -1.11 25 0 0 0
29SEP26 90.00 C 3.98 3.98 3.93 4.06 -0.91 25 60 110 +50
29SEP26 92.50 C 0.00 0.00 0.00 3.26 -0.74 24 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 2.60 -0.60 24 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.06 -0.50 24 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 1.63 -0.42 25 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 1.29 -0.30 25 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.03 -0.23 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.78 -0.21 25 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.61 -0.12 25 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.46 -0.10 25 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.35 -0.07 25 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.26 -0.06 25 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.15 -0.03 25 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 21.64 -2.40 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.41 -2.37 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.32 -2.27 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.92 -2.59 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.16 -1.96 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.52 -1.82 24 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.01 -1.67 24 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 8.69 -1.48 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.47 -1.35 24 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.36 -1.23 24 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.44 -0.97 24 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 4.58 -0.83 24 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 3.84 -0.72 24 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.22 -0.62 24 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 2.70 -0.53 24 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.25 -0.46 24 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 1.89 -0.39 24 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.52 -0.35 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.24 -0.29 24 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.01 -0.24 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.82 -0.19 24 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.67 -0.15 24 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.54 -0.12 24 0 20 0
30MAR27 65.00 C 0.00 0.00 0.00 22.47 -2.26 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.44 -2.16 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.53 -2.02 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.21 -2.38 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.55 -1.67 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.03 -1.52 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.58 -1.41 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.30 -1.20 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.10 -1.10 25 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.01 -1.06 25 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.04 -0.77 25 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 6.14 -0.64 25 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.22 -0.65 25 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.51 -0.57 25 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.94 -0.45 25 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.39 -0.41 25 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.94 -0.34 25 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.60 -0.24 25 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.23 -0.18 25 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.92 -0.15 25 0 2 0
TOTAL CALL 1,444 14,441 +281
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 126 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 770 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 1,957 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 68 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 84 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 259 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 374 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 514 0
30MAR26 72.50 P 0.05 0.08 0.05 0.01 0.00 46 33 532 0
30MAR26 75.00 P 0.11 0.11 0.11 0.01 0.00 37 30 247 0
30MAR26 77.50 P 0.12 0.16 0.12 0.02 +0.01 31 15 406 +2
30MAR26 80.00 P 0.34 0.34 0.34 0.12 +0.11 31 10 528 +10
30MAR26 82.50 P 0.54 0.89 0.54 0.50 +0.44 31 112 534 -23
30MAR26 85.00 P 1.20 1.85 1.20 1.43 +1.09 31 31 1,406 -16
30MAR26 87.50 P 2.50 3.48 2.50 2.98 +1.87 31 24 930 -19
30MAR26 90.00 P 4.60 4.78 4.60 5.04 +2.45 30 3 131 -1
30MAR26 92.50 P 7.30 7.30 7.20 7.42 +2.63 31 2 121 0
30MAR26 95.00 P 0.00 0.00 0.00 9.90 +2.70 0 0 59 0
30MAR26 97.50 P 0.00 0.00 0.00 12.40 +2.70 0 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 14.90 +2.70 0 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 17.44 +2.74 65 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.94 +2.72 72 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.44 +2.72 79 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.94 +2.72 86 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.44 +2.72 92 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.94 +2.72 99 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.42 +2.70 99 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.92 +2.70 104 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 37.42 +2.70 110 0 0 0
29APR26 65.00 P 0.10 0.17 0.10 0.01 0.00 32 40 63 +40
29APR26 67.50 P 0.14 0.14 0.14 0.01 0.00 28 10 127 +10
29APR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 137 0
29APR26 72.50 P 0.42 0.42 0.40 0.07 +0.06 26 111 343 +108
29APR26 75.00 P 0.45 0.57 0.45 0.19 +0.15 26 25 408 +25
29APR26 77.50 P 0.61 0.88 0.61 0.44 +0.33 26 31 345 +16
29APR26 80.00 P 1.05 1.21 1.05 0.91 +0.61 26 3 684 0
29APR26 82.50 P 1.55 1.76 1.55 1.67 +0.99 26 3 483 +3
29APR26 85.00 P 2.30 3.00 2.30 2.75 +1.39 26 8 109 +1
29APR26 87.50 P 3.00 4.16 3.00 4.06 +1.76 25 23 39 -6
29APR26 90.00 P 0.00 0.00 0.00 5.83 +2.20 25 0 367 0
29APR26 92.50 P 0.00 0.00 0.00 7.88 +2.38 26 0 490 0
29APR26 95.00 P 0.00 0.00 0.00 10.10 +2.55 26 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 12.46 +2.65 26 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 14.90 +2.69 0 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 17.44 +2.74 32 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.94 +2.72 36 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.44 +2.72 39 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.94 +2.72 42 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.44 +2.72 45 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.94 +2.72 48 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.44 +2.72 51 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 34.94 +2.72 54 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 32 0
28MAY26 67.50 P 0.37 0.43 0.37 0.05 +0.04 26 90 117 +90
28MAY26 70.00 P 0.00 0.00 0.00 0.12 +0.09 26 0 157 0
28MAY26 72.50 P 0.61 0.80 0.61 0.27 +0.20 26 55 380 +10
28MAY26 75.00 P 0.77 1.08 0.77 0.53 +0.36 26 69 305 -45
28MAY26 77.50 P 1.13 1.13 1.13 0.95 +0.58 26 10 229 +10
28MAY26 80.00 P 0.00 0.00 0.00 1.59 +0.86 26 0 320 0
28MAY26 82.50 P 2.37 2.73 2.37 2.48 +1.19 26 91 130 +90
28MAY26 85.00 P 2.98 3.56 2.98 3.55 +1.43 26 135 150 +14
28MAY26 87.50 P 0.00 0.00 0.00 4.79 +1.71 25 0 240 0
28MAY26 90.00 P 0.00 0.00 0.00 6.37 +1.97 24 0 92 0
28MAY26 92.50 P 0.00 0.00 0.00 8.43 +2.31 25 0 95 0
28MAY26 95.00 P 0.00 0.00 0.00 10.48 +2.46 25 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.69 +2.57 25 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.02 +2.65 26 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.44 +2.70 26 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.94 +2.72 29 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.44 +2.72 31 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.94 +2.72 34 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.44 +2.72 36 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.94 +2.72 39 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.44 +2.72 41 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.94 +2.72 43 0 0 0
29JUN26 62.50 P 0.48 0.48 0.48 0.04 +0.03 25 1 324 0
29JUN26 65.00 P 0.50 0.50 0.50 0.10 +0.08 26 5 124 0
29JUN26 67.50 P 0.67 0.67 0.67 0.20 +0.14 25 45 151 +45
29JUN26 70.00 P 0.83 0.83 0.83 0.40 +0.27 26 30 75 +30
29JUN26 72.50 P 0.99 0.99 0.99 0.70 +0.43 26 15 216 +15
29JUN26 75.00 P 1.39 1.39 1.39 1.14 +0.64 26 9 446 -9
29JUN26 77.50 P 1.80 1.80 1.80 1.77 +0.88 26 1 198 0
29JUN26 80.00 P 2.35 2.35 2.35 2.62 +1.17 26 1 49 0
29JUN26 82.50 P 0.00 0.00 0.00 3.58 +1.37 25 0 12 0
29JUN26 85.00 P 0.00 0.00 0.00 4.83 +1.65 25 0 75 0
29JUN26 87.50 P 0.00 0.00 0.00 6.30 +2.05 25 0 434 0
29JUN26 90.00 P 0.00 0.00 0.00 7.96 +2.32 25 0 313 0
29JUN26 92.50 P 0.00 0.00 0.00 9.80 +2.33 25 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 11.79 +2.47 25 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 13.91 +2.57 25 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 16.12 +2.64 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.18 +2.45 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.56 +2.63 20 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.98 +2.66 17 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.42 +2.68 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.85 +2.72 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.30 +2.72 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.78 +2.74 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.22 +2.72 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.68 +2.72 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.43 +0.21 25 0 12 0
29SEP26 67.50 P 1.45 1.45 1.45 0.69 +0.32 25 2 37 +2
29SEP26 70.00 P 0.00 0.00 0.00 1.06 +0.44 25 0 40 0
29SEP26 72.50 P 0.00 0.00 0.00 1.54 +0.58 25 0 123 0
29SEP26 75.00 P 2.72 2.72 2.72 2.18 +0.75 25 1 177 +1
29SEP26 77.50 P 0.00 0.00 0.00 2.98 +0.94 25 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 3.96 +1.15 25 0 19 0
29SEP26 82.50 P 4.70 4.70 4.70 4.95 +1.20 25 1 4 +1
29SEP26 85.00 P 5.65 5.65 5.65 6.22 +1.36 25 1 2 +1
29SEP26 87.50 P 0.00 0.00 0.00 7.65 +1.63 25 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 9.22 +1.84 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.97 +2.08 25 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 12.83 +2.16 25 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 14.79 +2.26 25 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 16.86 +2.36 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.98 +2.42 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.19 +2.47 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.46 +2.52 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.78 +2.56 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.13 +2.59 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.52 +2.63 22 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.92 +2.64 20 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.34 +2.65 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.79 +2.68 0 0 0 0
30DEC26 65.00 P 1.53 1.61 1.53 0.81 +0.29 24 25 40 +25
30DEC26 67.50 P 0.00 0.00 0.00 1.17 +0.41 24 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 1.65 +0.52 24 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 2.26 +0.66 25 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.99 +0.80 25 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 3.86 +0.95 25 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 4.86 +1.11 25 0 1 0
30DEC26 82.50 P 6.35 6.35 6.35 5.88 +1.13 24 1 1 +1
30DEC26 85.00 P 7.30 7.30 7.30 7.15 +1.24 24 1 11 +1
30DEC26 87.50 P 0.00 0.00 0.00 8.54 +1.42 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 10.11 +1.68 24 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 11.78 +1.81 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.56 +1.98 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.47 +2.12 24 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 17.54 +2.29 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.57 +2.28 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.68 +2.36 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.87 +2.40 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.10 +2.45 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.38 +2.50 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.70 +2.57 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.05 +2.57 22 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.43 +2.59 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.39 +0.54 25 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 1.87 +0.68 25 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 2.48 +0.79 25 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 3.18 +0.93 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.00 +1.10 26 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 4.96 +1.25 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.99 +1.36 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.04 +1.39 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.31 +1.50 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.70 +1.70 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.24 +1.89 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.84 +2.01 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.59 +2.19 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.23 +2.08 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.14 +2.12 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.10 +2.20 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.16 +2.25 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.27 +2.30 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.44 +2.36 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.61 +2.37 23 0 0 0
TOTAL PUT 1,103 18,313 +432
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$ 15.17
30MAR26 9.00 C 0.00 0.00 0.00 6.17 -0.69 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.92 -0.69 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.67 -0.69 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.42 -0.69 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.17 -0.69 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 4.68 -0.68 109 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 4.18 -0.67 96 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 3.71 -0.65 114 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 3.17 -0.69 0 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 2.68 -0.68 60 0 10 0
30MAR26 13.00 C 2.48 2.48 2.48 2.18 -0.68 48 20 65 0
30MAR26 13.50 C 0.00 0.00 0.00 1.70 -0.66 52 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 1.24 -0.63 50 0 355 0
30MAR26 14.50 C 0.77 0.78 0.77 0.85 -0.55 52 30 417 +16
30MAR26 15.00 C 0.00 0.00 0.00 0.51 -0.48 49 0 367 0
30MAR26 15.50 C 0.32 0.32 0.32 0.28 -0.35 49 2 462 +2
30MAR26 16.00 C 0.15 0.15 0.15 0.14 -0.21 50 45 833 0
30MAR26 16.50 C 0.11 0.11 0.07 0.07 -0.13 52 48 182 -3
30MAR26 17.00 C 0.07 0.07 0.04 0.03 -0.06 52 84 239 -30
30MAR26 17.50 C 0.04 0.04 0.04 0.01 -0.03 51 45 268 +23
30MAR26 18.00 C 0.03 0.03 0.03 0.01 -0.01 59 20 579 -20
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 374 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 296 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 266 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 452 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 204 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,925 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 127 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 148 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 158 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 5.45 -0.68 56 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.20 -0.68 52 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.73 -0.65 63 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.22 -0.63 52 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.73 -0.65 49 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.21 -0.69 34 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.74 -0.74 38 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.28 -0.63 37 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 1.86 -0.58 38 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 1.47 -0.53 38 0 98 0
29APR26 14.50 C 1.15 1.15 1.04 1.12 -0.48 37 33 107 +3
29APR26 15.00 C 0.00 0.00 0.00 0.84 -0.39 38 0 308 0
29APR26 15.50 C 0.00 0.00 0.00 0.60 -0.32 37 0 855 0
29APR26 16.00 C 0.43 0.43 0.43 0.41 -0.25 37 10 705 0
29APR26 16.50 C 0.00 0.00 0.00 0.28 -0.19 37 0 489 0
29APR26 17.00 C 0.00 0.00 0.00 0.19 -0.14 38 0 206 0
29APR26 17.50 C 0.13 0.13 0.13 0.13 -0.09 38 30 95 -22
29APR26 18.00 C 0.12 0.12 0.12 0.08 -0.06 38 30 121 +30
29APR26 18.50 C 0.00 0.00 0.00 0.05 -0.04 38 0 66 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 63 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 105 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.77 -0.61 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.30 -0.61 43 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.78 -0.74 34 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.33 -0.71 34 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.92 -0.65 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.54 -0.53 34 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.25 -0.43 35 0 0 0
28MAY26 15.00 C 1.00 1.00 1.00 0.96 -0.41 35 15 17 0
28MAY26 15.50 C 0.80 0.80 0.80 0.72 -0.34 35 15 69 -15
28MAY26 16.00 C 0.66 0.66 0.66 0.53 -0.28 35 14 43 -14
28MAY26 16.50 C 0.00 0.00 0.00 0.38 -0.22 34 0 92 0
28MAY26 17.00 C 0.00 0.00 0.00 0.27 -0.16 35 0 46 0
28MAY26 17.50 C 0.00 0.00 0.00 0.18 -0.13 34 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.12 -0.09 34 0 52 0
28MAY26 18.50 C 0.14 0.14 0.14 0.08 -0.06 34 28 50 0
28MAY26 19.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 -0.03 35 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.23 -0.66 60 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.96 -0.68 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.71 -0.68 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.46 -0.68 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.24 -0.65 51 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 4.75 -0.65 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.23 -0.71 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.79 -0.62 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.32 -0.68 41 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.82 -0.70 35 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 2.40 -0.68 36 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 2.01 -0.56 35 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 1.66 -0.50 35 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 1.37 -0.43 36 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 1.11 -0.36 36 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 0.88 -0.32 36 0 160 0
29JUN26 16.00 C 0.00 0.00 0.00 0.70 -0.26 36 0 54 0
29JUN26 16.50 C 0.00 0.00 0.00 0.54 -0.23 36 0 575 0
29JUN26 17.00 C 0.46 0.46 0.46 0.42 -0.19 36 10 557 -10
29JUN26 17.50 C 0.00 0.00 0.00 0.32 -0.15 36 0 67 0
29JUN26 18.00 C 0.00 0.00 0.00 0.24 -0.12 36 0 107 0
29JUN26 18.50 C 0.23 0.23 0.23 0.18 -0.09 36 2 25 -2
29JUN26 19.00 C 0.00 0.00 0.00 0.14 -0.07 36 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 -0.06 36 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 6.23 -0.66 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.96 -0.68 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.71 -0.68 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.47 -0.67 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.24 -0.66 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.75 -0.66 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.29 -0.65 39 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 3.84 -0.64 38 0 80 0
29SEP26 12.00 C 3.35 3.35 3.35 3.37 -0.66 35 1 110 +1
29SEP26 12.50 C 0.00 0.00 0.00 3.04 -0.54 38 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.70 -0.50 38 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 2.38 -0.43 38 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 2.09 -0.40 38 0 131 0
29SEP26 14.50 C 0.00 0.00 0.00 1.83 -0.35 38 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.55 -0.36 37 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.35 -0.27 37 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.21 -0.20 38 0 237 0
29SEP26 16.50 C 1.01 1.01 1.01 1.01 -0.21 37 10 62 -1
29SEP26 17.00 C 0.00 0.00 0.00 0.88 -0.17 38 0 17 0
29SEP26 17.50 C 0.00 0.00 0.00 0.75 -0.16 38 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.65 -0.13 38 0 63 0
29SEP26 18.50 C 0.00 0.00 0.00 0.55 -0.12 38 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.48 -0.10 38 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.40 -0.10 38 0 17 0
29SEP26 20.00 C 0.00 0.00 0.00 0.35 -0.08 38 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.26 -0.05 38 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.19 -0.03 39 0 0 0
29SEP26 23.00 C 0.17 0.17 0.17 0.13 -0.03 38 3 29 +3
29SEP26 24.00 C 0.15 0.15 0.14 0.10 -0.01 39 6 11 +6
30DEC26 9.50 C 0.00 0.00 0.00 5.72 -0.68 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.48 -0.67 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.24 -0.67 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.79 -0.64 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.36 -0.61 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.95 -0.59 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.58 -0.54 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.24 -0.50 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.91 -0.48 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.63 -0.43 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.36 -0.32 36 0 37 0
30DEC26 14.50 C 1.92 1.92 1.92 2.11 -0.31 36 1 31 0
30DEC26 15.00 C 0.00 0.00 0.00 1.83 -0.41 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.68 -0.26 36 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 1.50 -0.24 36 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 1.33 -0.21 36 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 1.15 -0.23 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 1.02 -0.20 36 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.89 -0.20 36 0 124 0
30DEC26 18.50 C 0.00 0.00 0.00 0.80 -0.15 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.72 -0.14 36 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.64 -0.13 36 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.57 -0.11 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.44 -0.08 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 -0.08 37 0 18 0
30DEC26 23.00 C 0.00 0.00 0.00 0.26 -0.05 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 -0.04 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.00 -0.68 32 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 3.78 -0.53 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.46 -0.50 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.16 -0.48 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.88 -0.45 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.63 -0.42 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.39 -0.31 36 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 2.10 -0.44 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.97 -0.27 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.78 -0.26 36 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.61 -0.24 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.40 -0.28 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.27 -0.25 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.16 -0.21 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.06 -0.19 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.97 -0.16 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.86 -0.19 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.79 -0.18 36 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.62 -0.14 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.50 -0.11 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.40 -0.10 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.32 -0.08 36 0 0 0
TOTAL CALL 502 19,579 -33
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 157 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 149 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 142 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 135 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 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 56 0 115 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 196 0
30MAR26 14.00 P 0.07 0.09 0.07 0.07 +0.05 52 10 407 0
30MAR26 14.50 P 0.16 0.16 0.15 0.16 +0.11 50 30 671 -15
30MAR26 15.00 P 0.29 0.40 0.29 0.34 +0.21 50 42 505 -26
30MAR26 15.50 P 0.44 0.65 0.44 0.62 +0.34 51 69 561 -30
30MAR26 16.00 P 0.71 0.95 0.71 0.98 +0.46 52 26 420 -1
30MAR26 16.50 P 0.00 0.00 0.00 1.38 +0.53 48 0 125 0
30MAR26 17.00 P 0.00 0.00 0.00 1.85 +0.62 50 0 110 0
30MAR26 17.50 P 0.00 0.00 0.00 2.33 +0.65 0 0 219 0
30MAR26 18.00 P 0.00 0.00 0.00 2.85 +0.69 70 0 122 0
30MAR26 18.50 P 0.00 0.00 0.00 3.33 +0.68 0 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 3.84 +0.63 80 0 22 0
30MAR26 19.50 P 0.00 0.00 0.00 4.33 +0.65 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.83 +0.68 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.83 +0.68 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.83 +0.68 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.83 +0.68 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.83 +0.68 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.83 +0.68 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.83 +0.68 0 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 52 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 +0.03 38 0 90 0
29APR26 13.00 P 0.10 0.11 0.10 0.09 +0.06 39 61 106 +56
29APR26 13.50 P 0.00 0.00 0.00 0.16 +0.10 38 0 430 0
29APR26 14.00 P 0.19 0.30 0.19 0.27 +0.15 38 16 122 -4
29APR26 14.50 P 0.38 0.38 0.38 0.43 +0.22 38 3 152 0
29APR26 15.00 P 0.51 0.66 0.50 0.64 +0.29 38 18 397 +3
29APR26 15.50 P 0.00 0.00 0.00 0.90 +0.35 38 0 910 0
29APR26 16.00 P 1.22 1.22 1.20 1.21 +0.42 37 6 516 -5
29APR26 16.50 P 0.00 0.00 0.00 1.59 +0.49 38 0 155 0
29APR26 17.00 P 0.00 0.00 0.00 1.99 +0.56 38 0 76 0
29APR26 17.50 P 0.00 0.00 0.00 2.42 +0.54 38 0 91 0
29APR26 18.00 P 0.00 0.00 0.00 2.88 +0.65 38 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 3.36 +0.66 40 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.85 +0.61 42 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.33 +0.64 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.83 +0.64 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.83 +0.64 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.83 +0.68 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.83 +0.64 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.83 +0.68 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 +0.03 35 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.07 +0.04 34 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.13 +0.07 34 0 20 0
28MAY26 13.00 P 0.24 0.26 0.24 0.22 +0.11 34 45 60 +45
28MAY26 13.50 P 0.25 0.37 0.25 0.35 +0.16 34 8 27 +5
28MAY26 14.00 P 0.00 0.00 0.00 0.49 +0.19 33 0 19 0
28MAY26 14.50 P 0.69 0.72 0.67 0.70 +0.27 33 60 60 +15
28MAY26 15.00 P 0.99 0.99 0.96 0.96 +0.34 33 30 134 -15
28MAY26 15.50 P 0.00 0.00 0.00 1.25 +0.39 32 0 145 0
28MAY26 16.00 P 0.00 0.00 0.00 1.59 +0.45 32 0 50 0
28MAY26 16.50 P 1.89 1.89 1.89 1.96 +0.50 31 4 59 -4
28MAY26 17.00 P 0.00 0.00 0.00 2.43 +0.58 34 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 2.86 +0.58 34 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.22 +0.60 0 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 3.67 +0.62 0 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.13 +0.63 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.60 +0.64 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.07 +0.65 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.03 +0.63 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.00 +0.63 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.99 +0.63 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.94 +0.58 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 +0.02 36 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 +0.03 36 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 +0.05 36 0 171 0
29JUN26 12.00 P 0.20 0.20 0.20 0.17 +0.08 36 10 273 +10
29JUN26 12.50 P 0.00 0.00 0.00 0.26 +0.11 36 0 113 0
29JUN26 13.00 P 0.00 0.00 0.00 0.38 +0.15 36 0 1,764 0
29JUN26 13.50 P 0.00 0.00 0.00 0.53 +0.19 36 0 65 0
29JUN26 14.00 P 0.00 0.00 0.00 0.72 +0.24 36 0 114 0
29JUN26 14.50 P 0.91 0.91 0.91 0.93 +0.28 35 2 77 +2
29JUN26 15.00 P 0.00 0.00 0.00 1.19 +0.33 35 0 148 0
29JUN26 15.50 P 1.30 1.30 1.30 1.50 +0.39 35 1 148 -1
29JUN26 16.00 P 1.88 1.88 1.88 1.83 +0.43 35 15 113 -15
29JUN26 16.50 P 0.00 0.00 0.00 2.20 +0.47 35 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.59 +0.45 35 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.00 +0.58 35 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.45 +0.62 36 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 3.92 +0.67 38 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.33 +0.64 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.81 +0.66 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.27 +0.60 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.25 +0.61 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.22 +0.61 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.21 +0.65 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.20 +0.68 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 +0.03 39 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 +0.03 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 +0.04 39 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.05 39 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 +0.05 39 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 +0.08 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.26 +0.11 39 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.36 +0.14 39 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.48 +0.17 39 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.62 +0.20 39 0 112 0
29SEP26 13.00 P 0.83 0.83 0.83 0.80 +0.24 39 13 63 0
29SEP26 13.50 P 1.04 1.04 1.04 0.99 +0.27 39 15 41 0
29SEP26 14.00 P 0.00 0.00 0.00 1.22 +0.31 39 0 22 0
29SEP26 14.50 P 1.48 1.48 1.48 1.48 +0.36 39 1 53 0
29SEP26 15.00 P 1.76 1.77 1.76 1.76 +0.39 39 30 82 -15
29SEP26 15.50 P 0.00 0.00 0.00 2.06 +0.43 40 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.39 +0.46 40 0 89 0
29SEP26 16.50 P 0.00 0.00 0.00 2.73 +0.49 40 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.10 +0.52 40 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.49 +0.55 41 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 3.89 +0.57 41 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.31 +0.59 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.74 +0.61 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.18 +0.75 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.64 +0.79 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.58 +0.84 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.53 +0.69 48 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.47 +0.87 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.42 +0.85 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 +0.04 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 +0.05 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 +0.07 37 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.28 +0.09 37 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.38 +0.11 37 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.50 +0.14 37 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.64 +0.17 37 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 0.81 +0.20 37 0 55 0
30DEC26 13.00 P 1.04 1.04 1.04 0.99 +0.22 37 15 38 +15
30DEC26 13.50 P 1.14 1.14 1.14 1.21 +0.27 37 15 23 +15
30DEC26 14.00 P 1.36 1.51 1.36 1.44 +0.29 37 45 60 +45
30DEC26 14.50 P 0.00 0.00 0.00 1.70 +0.33 37 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.98 +0.36 37 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.28 +0.39 38 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.60 +0.41 38 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 2.94 +0.45 38 0 47 0
30DEC26 17.00 P 3.00 3.00 3.00 3.30 +0.47 38 4 59 +4
30DEC26 17.50 P 0.00 0.00 0.00 3.67 +0.49 38 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.06 +0.51 39 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.47 +0.54 39 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 4.88 +0.68 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.32 +0.72 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.64 +0.63 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.58 +0.72 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.53 +0.69 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.47 +0.79 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.42 +0.80 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.64 +0.16 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.80 +0.16 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.97 +0.19 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.18 +0.22 36 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 1.39 +0.24 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.64 +0.27 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.90 +0.30 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.18 +0.32 37 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.48 +0.35 37 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.80 +0.38 37 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.14 +0.42 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.38 +0.32 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.74 +0.34 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.11 +0.46 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.49 +0.47 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.89 +0.50 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.32 +0.54 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.71 +0.53 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.58 +0.57 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.53 +0.66 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.47 +0.70 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.42 +0.73 40 0 0 0
TOTAL PUT 594 15,457 +84
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$ 60.45
30MAR26 37.00 C 0.00 0.00 0.00 23.45 -1.36 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.48 -1.33 127 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 21.48 -1.34 120 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 20.46 -1.35 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.48 -1.33 106 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 18.45 -1.36 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.47 -1.34 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 16.47 -1.34 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.47 -1.36 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 14.47 -1.36 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 13.45 -1.38 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 12.45 -1.48 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 11.47 -1.37 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 10.47 -1.37 0 0 3 0
30MAR26 52.50 C 7.60 7.60 7.60 8.22 -1.16 75 1 262 -1
30MAR26 55.00 C 5.27 5.27 5.00 5.55 -1.49 42 7 269 -5
30MAR26 57.50 C 3.20 3.24 2.90 3.04 -1.36 24 8 136 -8
30MAR26 60.00 C 0.96 1.10 0.83 1.10 -0.95 25 66 138 -1
30MAR26 62.50 C 0.22 0.30 0.22 0.23 -0.41 26 23 246 +20
30MAR26 65.00 C 0.05 0.06 0.05 0.02 -0.09 26 110 348 +30
30MAR26 67.50 C 0.03 0.03 0.02 0.01 0.00 33 120 232 +90
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 88 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 97 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 17.56 -1.46 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 16.47 -1.55 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.47 -1.56 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.47 -1.56 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.46 -1.58 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.48 -1.57 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.49 -1.54 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.59 -1.47 24 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.22 -1.24 28 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 5.80 -1.26 23 0 66 0
29APR26 57.50 C 3.54 3.54 3.54 3.67 -1.11 22 15 119 0
29APR26 60.00 C 1.85 2.02 1.85 2.12 -0.74 23 2 227 +1
29APR26 62.50 C 0.92 1.13 0.92 1.10 -0.45 24 42 70 +11
29APR26 65.00 C 0.50 0.51 0.50 0.47 -0.22 24 11 192 +9
29APR26 67.50 C 0.00 0.00 0.00 0.18 -0.08 24 0 92 0
29APR26 70.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 80 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 55 0
28MAY26 45.00 C 0.00 0.00 0.00 15.56 -1.57 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.56 -1.58 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.57 -1.58 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.58 -1.58 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.58 -1.58 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.70 -1.47 22 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.31 -1.31 22 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.08 -1.18 23 0 80 0
28MAY26 57.50 C 3.71 3.90 3.71 4.05 -0.99 21 31 33 +31
28MAY26 60.00 C 0.00 0.00 0.00 2.55 -0.77 22 0 48 0
28MAY26 62.50 C 1.34 1.56 1.34 1.50 -0.53 23 22 56 +22
28MAY26 65.00 C 0.00 0.00 0.00 0.80 -0.37 23 0 201 0
28MAY26 67.50 C 0.58 0.59 0.55 0.38 -0.23 23 45 264 +20
28MAY26 70.00 C 0.36 0.36 0.36 0.17 -0.11 23 15 300 +15
28MAY26 72.50 C 0.00 0.00 0.00 0.07 -0.05 23 0 105 0
28MAY26 75.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 20.51 -1.62 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 19.52 -1.57 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.52 -1.58 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.56 -1.59 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 16.54 -1.58 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.56 -1.57 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 14.56 -1.62 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.57 -1.58 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.58 -1.58 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.58 -1.58 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.71 -1.50 22 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 8.33 -1.29 22 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 6.14 -1.37 22 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 4.17 -0.98 21 0 16 0
29JUN26 60.00 C 2.39 2.39 2.39 2.72 -0.71 22 15 74 +15
29JUN26 62.50 C 1.52 1.52 1.52 1.67 -0.49 22 15 211 +15
29JUN26 65.00 C 0.97 1.00 0.97 0.96 -0.32 22 75 240 +75
29JUN26 67.50 C 0.00 0.00 0.00 0.51 -0.18 22 0 49 0
29JUN26 70.00 C 0.00 0.00 0.00 0.26 -0.09 22 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.13 -0.04 23 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 85.00 C 0.06 0.06 0.06 0.01 0.00 26 30 30 +30
29SEP26 40.00 C 0.00 0.00 0.00 20.75 -1.39 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.63 -1.58 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.82 -1.33 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.59 -1.56 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.54 -1.58 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 15.56 -1.57 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 14.61 -1.57 0 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 13.78 -1.37 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.62 -1.54 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.65 -1.51 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.71 -1.50 19 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 8.36 -1.30 19 0 46 0
29SEP26 55.00 C 6.15 6.15 6.10 6.24 -1.27 19 10 33 -10
29SEP26 57.50 C 0.00 0.00 0.00 4.47 -1.00 19 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 3.07 -0.82 19 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 2.07 -0.54 19 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.39 -0.36 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.88 -0.30 19 0 4 0
29SEP26 70.00 C 0.00 0.00 0.00 0.55 -0.23 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.33 -0.16 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.19 -0.10 19 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 -0.06 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 -0.04 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.63 -1.58 23 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 18.82 -1.33 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.75 -1.40 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.64 -1.48 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.65 -1.48 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.77 -1.41 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.78 -1.37 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.67 -1.49 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.65 -1.51 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.73 -1.48 17 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.46 -1.25 18 1 1 0
30DEC26 55.00 C 0.00 0.00 0.00 6.47 -1.12 18 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 4.84 -0.93 18 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 3.54 -0.64 18 0 25 0
30DEC26 62.50 C 2.22 2.22 2.22 2.54 -0.53 18 4 4 +4
30DEC26 65.00 C 0.00 0.00 0.00 1.79 -0.41 18 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.27 -0.27 18 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 0.85 -0.26 18 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.55 -0.20 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.35 -0.14 18 0 55 0
30DEC26 77.50 C 0.00 0.00 0.00 0.22 -0.10 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.14 -0.06 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.09 -0.04 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 -0.03 18 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.65 -1.48 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.77 -1.41 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.78 -1.37 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.67 -1.49 14 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.65 -1.51 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.83 -1.38 17 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.69 -1.16 17 1 1 +1
30MAR27 55.00 C 6.30 6.50 6.30 6.88 -1.00 17 20 25 +20
30MAR27 57.50 C 0.00 0.00 0.00 5.36 -0.84 17 0 0 0
30MAR27 60.00 C 4.05 4.05 4.00 4.10 -0.57 17 20 0 -20
30MAR27 62.50 C 0.00 0.00 0.00 3.08 -0.48 17 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.26 -0.40 17 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 1.69 -0.26 17 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.20 -0.29 17 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.84 -0.22 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.57 -0.17 17 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.38 -0.12 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.26 -0.08 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.17 -0.06 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.11 -0.04 17 0 0 0
TOTAL CALL 709 5,553 +364
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 133 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 126 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 120 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 101 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 166 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.08 +0.06 26 0 205 0
30MAR26 60.00 P 0.50 0.70 0.50 0.67 +0.41 26 65 385 -4
30MAR26 62.50 P 2.45 2.45 2.45 2.30 +1.02 28 11 239 0
30MAR26 65.00 P 0.00 0.00 0.00 4.60 +1.32 33 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 7.05 +1.35 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 9.84 +1.64 80 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 12.41 +1.71 98 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.55 +1.34 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.05 +1.34 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.56 +1.35 85 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.05 +1.35 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.55 +1.35 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.05 +0.03 24 0 26 0
29APR26 55.00 P 0.14 0.14 0.14 0.20 +0.12 23 77 144 -45
29APR26 57.50 P 0.44 0.65 0.44 0.63 +0.33 23 41 245 +33
29APR26 60.00 P 1.51 1.65 1.42 1.57 +0.67 24 33 274 +17
29APR26 62.50 P 0.00 0.00 0.00 3.06 +1.07 25 2 111 0
29APR26 65.00 P 0.00 0.00 0.00 5.01 +1.17 26 0 115 0
29APR26 67.50 P 0.00 0.00 0.00 7.12 +1.29 23 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 9.84 +1.63 37 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.41 +1.71 45 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.67 +1.46 42 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.17 +1.46 47 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.67 +1.46 52 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.17 +1.47 56 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.66 +1.46 60 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28MAY26 48.00 P 0.07 0.07 0.07 0.04 +0.02 23 2 2 +2
28MAY26 49.00 P 0.00 0.00 0.00 0.07 +0.03 23 0 0 0
28MAY26 50.00 P 0.12 0.12 0.12 0.11 +0.05 22 15 15 +15
28MAY26 52.50 P 0.23 0.23 0.23 0.33 +0.13 22 15 78 +15
28MAY26 55.00 P 0.00 0.00 0.00 0.81 +0.28 22 0 93 0
28MAY26 57.50 P 1.75 1.75 1.75 1.71 +0.54 22 2 209 0
28MAY26 60.00 P 0.00 0.00 0.00 3.06 +0.84 23 0 24 0
28MAY26 62.50 P 4.88 4.88 4.88 4.83 +1.04 24 8 149 +8
28MAY26 65.00 P 5.61 5.61 5.61 6.94 +1.22 26 1 317 0
28MAY26 67.50 P 0.00 0.00 0.00 8.98 +1.23 22 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 11.65 +1.61 31 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.06 +1.52 34 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.51 +1.55 37 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.96 +1.56 39 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.43 +1.57 42 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.90 +1.59 44 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.38 +1.61 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 +0.02 22 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 +0.03 22 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.11 +0.06 22 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.16 +0.09 22 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.23 +0.11 22 0 15 0
29JUN26 52.50 P 0.44 0.44 0.44 0.56 +0.23 22 2 31 -2
29JUN26 55.00 P 0.98 1.10 0.98 1.15 +0.40 22 62 148 +60
29JUN26 57.50 P 0.00 0.00 0.00 2.06 +0.59 22 0 112 0
29JUN26 60.00 P 0.00 0.00 0.00 3.43 +0.88 22 0 46 0
29JUN26 62.50 P 0.00 0.00 0.00 5.15 +1.05 23 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 7.15 +1.19 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 9.15 +1.23 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.69 +1.54 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.09 +1.47 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.51 +1.52 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.96 +1.55 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.43 +1.57 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.90 +1.58 37 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 26.38 +1.61 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 4 0
29SEP26 45.00 P 0.10 0.10 0.10 0.08 +0.02 20 2 27 +2
29SEP26 46.00 P 0.00 0.00 0.00 0.12 +0.04 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.17 +0.06 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.24 +0.08 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.33 +0.10 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.46 +0.14 19 0 23 0
29SEP26 52.50 P 0.00 0.00 0.00 0.91 +0.25 19 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 1.61 +0.41 20 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 2.55 +0.47 19 0 18 0
29SEP26 60.00 P 0.00 0.00 0.00 3.83 +0.55 19 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 5.42 +0.67 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 7.26 +0.96 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 9.33 +1.08 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.90 +1.22 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.31 +1.32 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.77 +1.48 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.16 +1.50 29 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.58 +1.50 30 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.01 +1.49 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.45 +1.49 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.13 +0.04 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.19 +0.06 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.26 +0.08 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.35 +0.11 18 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.47 +0.14 18 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.61 +0.17 18 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 1.12 +0.31 18 0 18 0
30DEC26 55.00 P 0.00 0.00 0.00 1.85 +0.44 18 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 2.80 +0.48 18 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 4.06 +0.54 18 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 5.61 +0.65 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.41 +0.94 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.43 +1.07 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.96 +1.28 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.34 +1.29 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.77 +1.41 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.16 +1.45 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.58 +1.50 26 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 24.01 +1.49 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.45 +1.49 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.20 +0.06 17 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.27 +0.08 17 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.37 +0.12 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.45 +0.12 17 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.58 +0.15 17 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.74 +0.19 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.31 +0.33 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.12 +0.50 17 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 3.06 +0.51 17 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.32 +0.59 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.83 +0.67 17 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.58 +0.95 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.55 +1.07 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.04 +1.36 20 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.38 +1.28 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.77 +1.38 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.16 +1.45 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.58 +1.49 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.01 +1.49 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.45 +1.49 26 0 0 0
TOTAL PUT 338 5,206 +101
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$ 23.36
30MAR26 15.50 C 0.00 0.00 0.00 7.95 -0.92 173 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 7.44 -0.93 158 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 6.98 -0.89 161 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 6.44 -0.93 136 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 5.96 -0.91 132 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.47 -0.92 124 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 4.87 -1.02 57 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.37 -1.01 50 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.87 -1.01 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.37 -1.00 33 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 2.40 -0.98 46 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 1.52 -0.88 48 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.78 -0.69 44 0 33 0
30MAR26 24.00 C 0.28 0.30 0.24 0.32 -0.44 44 127 122 +92
30MAR26 25.00 C 0.09 0.09 0.09 0.11 -0.21 45 30 99 -30
30MAR26 26.00 C 0.03 0.03 0.03 0.03 -0.07 45 95 152 -6
30MAR26 27.00 C 0.03 0.03 0.02 0.01 -0.02 48 103 196 -29
30MAR26 28.00 C 0.02 0.02 0.02 0.01 0.00 59 20 178 -8
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 681 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,049 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 49 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 110 0 99 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.96 -1.00 52 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.47 -1.00 49 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.92 -1.05 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.38 -1.10 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.89 -1.10 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.49 -1.02 34 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.62 -0.86 34 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.87 -0.73 35 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.24 -0.57 34 0 15 0
29APR26 24.00 C 0.71 0.71 0.66 0.75 -0.43 33 22 47 +17
29APR26 25.00 C 0.36 0.37 0.36 0.44 -0.27 34 83 162 +4
29APR26 26.00 C 0.19 0.19 0.19 0.24 -0.16 34 15 212 +13
29APR26 27.00 C 0.07 0.09 0.07 0.12 -0.09 34 16 266 0
29APR26 28.00 C 0.04 0.04 0.04 0.06 -0.04 34 1 152 -1
29APR26 29.00 C 0.02 0.02 0.02 0.03 -0.02 34 1 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 57 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.08 - 48 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 5.47 -1.08 31 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.96 -1.10 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.50 -1.08 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.05 -1.06 30 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.64 -0.99 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.83 -0.81 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.14 -0.68 33 0 0 0
28MAY26 23.00 C 1.59 1.59 1.59 1.52 -0.57 32 15 30 +15
28MAY26 24.00 C 0.00 0.00 0.00 1.04 -0.45 32 0 57 0
28MAY26 25.00 C 0.60 0.60 0.60 0.69 -0.32 32 15 130 -15
28MAY26 26.00 C 0.39 0.39 0.36 0.44 -0.23 32 31 135 +14
28MAY26 27.00 C 0.00 0.00 0.00 0.28 -0.15 32 0 47 0
28MAY26 28.00 C 0.13 0.13 0.13 0.17 -0.09 32 14 269 +14
28MAY26 29.00 C 0.00 0.00 0.00 0.10 -0.06 32 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 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 40 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.98 -1.09 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.47 -1.11 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.08 -1.02 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.55 -1.07 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.09 -1.04 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.64 -1.04 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.11 -1.08 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.68 -1.03 28 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 2.86 -0.93 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.22 -0.64 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 1.61 -0.61 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.12 -0.48 29 0 36 0
29JUN26 25.00 C 0.00 0.00 0.00 0.76 -0.36 29 0 265 0
29JUN26 26.00 C 0.00 0.00 0.00 0.50 -0.24 29 0 272 0
29JUN26 27.00 C 0.00 0.00 0.00 0.31 -0.17 29 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.19 -0.11 28 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 -0.06 29 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.08 -1.10 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.63 -1.08 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.19 -1.05 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.78 -0.99 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.35 -0.96 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.96 -0.91 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.20 -0.85 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.59 -0.63 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.06 -0.54 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.63 -0.51 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.28 -0.41 32 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 1.02 -0.30 32 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.78 -0.24 32 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 0.60 -0.18 32 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.46 -0.14 32 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.35 -0.11 32 0 48 0
29SEP26 31.00 C 0.00 0.00 0.00 0.26 -0.08 32 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 -0.05 32 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 -0.04 32 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.13 -1.09 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.73 -1.03 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.26 -1.05 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.02 -0.86 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.65 -0.81 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.16 -0.89 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.53 -0.77 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.98 -0.57 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.50 -0.49 32 0 25 0
30DEC26 24.00 C 0.00 0.00 0.00 2.08 -0.40 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.73 -0.35 32 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 1.40 -0.31 31 0 70 0
30DEC26 27.00 C 0.00 0.00 0.00 1.16 -0.27 31 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 0.94 -0.24 31 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.79 -0.17 31 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.65 -0.14 32 0 13 0
30DEC26 31.00 C 0.00 0.00 0.00 0.52 -0.14 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.44 -0.10 32 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.36 -0.07 32 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.28 -0.07 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.23 -0.05 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 -0.03 32 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.37 - 34 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 5.94 -0.90 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.48 -0.93 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.15 -0.85 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.79 -0.82 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.46 -0.78 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.80 -0.79 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.20 -0.73 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.82 -0.57 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.33 -0.52 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.98 -0.47 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.68 -0.42 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.44 -0.33 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.22 -0.30 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.02 -0.28 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.85 -0.25 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.71 -0.24 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.57 -0.22 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.49 -0.18 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.40 -0.15 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.33 -0.14 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.28 -0.10 30 0 0 0
TOTAL CALL 588 7,221 +80
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30MAR26 21.00 P 0.05 0.05 0.05 0.03 +0.02 47 3 38 0
30MAR26 22.00 P 0.00 0.00 0.00 0.13 +0.10 45 0 78 0
30MAR26 23.00 P 0.43 0.55 0.43 0.42 +0.29 45 31 1,341 +1
30MAR26 24.00 P 0.92 0.92 0.90 0.96 +0.56 45 3 236 -2
30MAR26 25.00 P 1.90 1.94 1.73 1.73 +0.79 43 66 176 -54
30MAR26 26.00 P 2.88 2.88 2.88 2.66 +0.90 45 1 246 -1
30MAR26 27.00 P 0.00 0.00 0.00 3.64 +0.98 0 0 154 0
30MAR26 28.00 P 0.00 0.00 0.00 4.64 +1.00 0 0 36 0
30MAR26 29.00 P 0.00 0.00 0.00 5.64 +0.99 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.64 +1.00 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.64 +0.96 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.64 +0.95 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.64 +1.00 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.64 +1.00 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.64 +1.00 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.64 +1.00 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 13.64 +1.00 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 18.50 P 0.05 0.05 0.05 0.02 +0.01 36 15 15 +15
29APR26 19.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 15 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 +0.04 35 0 0 0
29APR26 20.00 P 0.12 0.13 0.12 0.09 +0.07 35 21 21 +21
29APR26 21.00 P 0.22 0.25 0.22 0.21 +0.14 34 25 55 +5
29APR26 22.00 P 0.48 0.48 0.45 0.46 +0.28 35 2 144 +1
29APR26 23.00 P 0.83 0.94 0.83 0.83 +0.42 34 10 158 +3
29APR26 24.00 P 1.27 1.42 1.27 1.33 +0.54 33 7 120 0
29APR26 25.00 P 2.08 2.08 2.08 1.98 +0.69 32 1 187 0
29APR26 26.00 P 0.00 0.00 0.00 2.92 +0.94 38 0 199 0
29APR26 27.00 P 0.00 0.00 0.00 3.72 +0.92 34 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 4.65 +0.95 32 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 5.64 +0.99 0 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 6.64 +1.00 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.67 +0.99 50 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.64 +0.95 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.64 +1.00 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.74 +1.10 73 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.64 +1.00 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.64 +1.00 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 13.64 +1.00 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 - 33 0 0 -
28MAY26 18.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.06 +0.04 33 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.09 +0.06 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.13 +0.08 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.19 +0.11 32 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.38 +0.20 33 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.68 +0.31 33 0 6 0
28MAY26 23.00 P 1.04 1.18 1.04 1.08 +0.42 32 3 25 +3
28MAY26 24.00 P 1.60 1.60 1.60 1.60 +0.54 32 1 65 +1
28MAY26 25.00 P 0.00 0.00 0.00 2.21 +0.65 31 0 112 0
28MAY26 26.00 P 0.00 0.00 0.00 3.00 +0.80 32 0 307 0
28MAY26 27.00 P 0.00 0.00 0.00 3.84 +0.86 32 0 17 0
28MAY26 28.00 P 0.00 0.00 0.00 4.79 +0.97 35 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 5.76 +1.10 38 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.65 +0.99 33 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.67 +0.99 40 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.64 +0.95 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.75 +1.11 54 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.74 +1.10 57 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.64 +1.00 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.64 +1.00 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.64 +1.00 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 +0.04 29 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 +0.06 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.13 +0.08 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.19 +0.11 28 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.27 +0.15 28 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.38 +0.20 29 0 34 0
29JUN26 21.00 P 0.65 0.71 0.65 0.67 +0.31 29 2 69 +2
29JUN26 22.00 P 1.02 1.02 1.02 1.04 +0.40 28 2 87 +2
29JUN26 23.00 P 1.44 1.44 1.44 1.51 +0.47 27 15 64 -1
29JUN26 24.00 P 0.00 0.00 0.00 2.12 +0.64 27 0 177 0
29JUN26 25.00 P 0.00 0.00 0.00 2.83 +0.74 26 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 3.72 +0.93 28 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 4.45 +0.76 21 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 5.34 +0.92 0 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 6.25 +0.94 0 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 7.18 +0.95 0 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 8.13 +0.97 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.08 +0.97 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.04 +0.98 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.00 +0.98 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.96 +0.98 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.92 +0.98 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.89 +0.98 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.31 +0.13 32 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.39 +0.16 32 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.49 +0.18 32 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.62 +0.22 32 0 30 0
29SEP26 19.50 P 0.00 0.00 0.00 0.74 +0.24 32 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.90 +0.28 32 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 1.24 +0.33 31 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.66 +0.41 31 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 2.24 +0.58 32 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 2.85 +0.68 32 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 3.52 +0.77 32 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 4.16 +0.65 30 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 4.94 +0.83 30 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 5.76 +0.90 29 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 6.53 +0.82 26 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 7.40 +0.83 22 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 8.44 +0.99 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.42 +1.07 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.37 +1.10 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.24 +1.03 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.20 +1.02 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.18 +1.03 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.11 +0.98 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.53 +0.19 32 0 7 0
30DEC26 18.00 P 0.56 0.56 0.56 0.64 +0.21 32 1 8 +1
30DEC26 18.50 P 0.00 0.00 0.00 0.76 +0.23 32 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 0.91 +0.27 32 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.05 +0.28 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.23 +0.32 32 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.60 +0.36 31 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 2.04 +0.41 31 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 2.63 +0.54 32 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 3.22 +0.60 32 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 3.86 +0.64 31 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 4.54 +0.67 31 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.29 +0.80 31 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 6.09 +0.86 31 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 6.91 +0.89 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.68 +0.86 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.64 +0.92 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.45 +0.86 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.41 +0.93 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.35 +0.97 23 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.29 +0.97 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.23 +0.99 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.15 +0.94 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.62 - 30 0 0 -
30MAR27 18.00 P 0.80 0.80 0.80 0.75 +0.16 30 2 10 +2
30MAR27 18.50 P 0.00 0.00 0.00 0.88 +0.18 30 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 1.04 +0.21 30 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.21 +0.24 30 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.39 +0.25 30 0 1 0
30MAR27 21.00 P 1.89 1.89 1.89 1.79 +0.30 30 1 2 +1
30MAR27 22.00 P 0.00 0.00 0.00 2.25 +0.40 30 0 1 0
30MAR27 23.00 P 2.92 2.92 2.90 2.80 +0.46 30 10 10 +10
30MAR27 24.00 P 0.00 0.00 0.00 3.34 +0.46 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.97 +0.50 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.75 +0.65 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.44 +0.73 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.21 +0.78 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.02 +0.82 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.85 +0.83 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.71 +0.89 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.59 +0.86 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.53 +0.93 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.35 +0.86 22 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.29 +0.90 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.23 +0.90 0 0 0 0
TOTAL PUT 222 6,467 +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$ 382.60
27MAR26 290.00 C 0.00 0.00 0.00 92.70 -13.44 91 0 0 0
27MAR26 295.00 C 0.00 0.00 0.00 87.70 -13.45 85 0 0 0
27MAR26 300.00 C 0.00 0.00 0.00 82.71 -13.44 84 0 0 0
27MAR26 310.00 C 0.00 0.00 0.00 72.73 -13.42 77 0 0 0
27MAR26 320.00 C 0.00 0.00 0.00 62.78 -13.38 73 0 0 0
27MAR26 330.00 C 0.00 0.00 0.00 52.86 -13.30 67 0 0 0
27MAR26 340.00 C 0.00 0.00 0.00 43.02 -13.15 62 0 0 0
27MAR26 350.00 C 0.00 0.00 0.00 33.34 -12.85 56 0 0 0
27MAR26 360.00 C 0.00 0.00 0.00 23.99 -12.27 51 0 0 0
27MAR26 370.00 C 0.00 0.00 0.00 15.63 -10.87 48 0 0 0
27MAR26 380.00 C 7.65 8.15 5.90 8.17 -9.52 42 341 266 +176
27MAR26 390.00 C 3.00 3.65 2.26 3.58 -5.87 40 367 153 +67
27MAR26 400.00 C 1.00 1.03 0.80 1.33 -2.29 41 1,132 1,087 +651
27MAR26 410.00 C 0.51 0.51 0.30 0.39 -1.02 40 145 1,020 +93
27MAR26 420.00 C 0.18 0.26 0.18 0.09 -0.43 40 40 358 +19
27MAR26 430.00 C 0.14 0.25 0.14 0.02 -0.19 41 50 156 +23
27MAR26 440.00 C 0.00 0.00 0.00 0.01 -0.07 45 0 23 0
27MAR26 450.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
27MAR26 460.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
27MAR26 470.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27MAR26 480.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 167.71 -13.44 121 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 162.71 -13.36 108 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 157.71 -13.38 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 152.71 -13.37 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 147.72 -13.42 103 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 142.72 -13.28 92 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 137.72 -13.45 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 132.72 -13.37 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 127.73 -13.45 87 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 123.28 -12.81 141 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 117.73 -13.28 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 112.74 -13.37 78 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 107.74 -13.38 72 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 102.74 -13.36 63 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 98.70 -12.40 123 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 92.76 -13.43 68 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 87.76 -13.39 64 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 82.77 -13.38 62 0 30 0
30MAR26 310.00 C 0.00 0.00 0.00 72.81 -13.39 60 0 249 0
30MAR26 320.00 C 0.00 0.00 0.00 62.86 -13.37 56 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 52.97 -13.27 52 0 2 0
30MAR26 340.00 C 0.00 0.00 0.00 43.19 -13.07 49 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 33.61 -13.14 45 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 24.43 -12.02 42 0 1 0
30MAR26 370.00 C 15.47 15.63 13.40 16.00 -10.82 38 71 130 +70
30MAR26 380.00 C 8.48 8.48 6.61 9.11 -8.89 36 215 179 +94
30MAR26 390.00 C 6.35 6.35 2.84 4.31 -5.64 34 805 473 +120
30MAR26 400.00 C 1.61 1.85 1.13 1.85 -2.49 34 443 3,865 +337
30MAR26 410.00 C 0.69 0.81 0.53 0.71 -1.07 35 176 4,207 -55
30MAR26 420.00 C 0.30 0.51 0.30 0.22 -0.54 35 1,489 6,027 -64
30MAR26 430.00 C 0.16 0.35 0.16 0.06 -0.28 35 1,367 5,000 -13
30MAR26 440.00 C 0.22 0.25 0.14 0.02 -0.14 36 110 4,785 -28
30MAR26 450.00 C 0.10 0.10 0.10 0.01 -0.07 39 50 6,704 +36
30MAR26 460.00 C 0.10 0.10 0.10 0.01 -0.03 44 47 7,069 0
30MAR26 470.00 C 0.08 0.08 0.05 0.01 -0.02 48 30 3,945 -10
30MAR26 480.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 3,068 0
30MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,494 0
30MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 62 0 9,108 0
30MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,455 0
30MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10,529 0
30MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,819 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 82 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 85 0 492 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 89 0 575 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3,385 0
02APR26 290.00 C 0.00 0.00 0.00 92.84 - 61 0 0 -
02APR26 295.00 C 0.00 0.00 0.00 87.86 - 60 0 0 -
02APR26 300.00 C 0.00 0.00 0.00 82.88 - 59 0 0 -
02APR26 310.00 C 0.00 0.00 0.00 72.94 - 55 0 0 -
02APR26 320.00 C 0.00 0.00 0.00 63.05 - 52 0 0 -
02APR26 330.00 C 0.00 0.00 0.00 53.25 - 49 0 0 -
02APR26 340.00 C 0.00 0.00 0.00 43.60 - 46 0 0 -
02APR26 350.00 C 0.00 0.00 0.00 34.22 - 43 0 0 -
02APR26 360.00 C 0.00 0.00 0.00 25.30 - 40 0 0 -
02APR26 370.00 C 0.00 0.00 0.00 17.54 - 39 0 0 -
02APR26 380.00 C 8.69 8.69 8.69 10.52 - 35 1 1 -
02APR26 390.00 C 3.94 5.51 3.94 5.83 - 35 96 93 -
02APR26 400.00 C 2.20 2.70 1.85 2.80 - 34 206 183 -
02APR26 410.00 C 0.94 1.12 0.94 1.32 - 34 90 90 -
02APR26 420.00 C 0.50 0.50 0.50 0.53 - 34 20 20 -
02APR26 430.00 C 0.30 0.30 0.30 0.19 - 34 3 3 -
02APR26 440.00 C 0.00 0.00 0.00 0.06 - 34 0 0 -
02APR26 450.00 C 0.00 0.00 0.00 0.02 - 35 0 0 -
02APR26 460.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
02APR26 470.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
02APR26 480.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
02APR26 490.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
02APR26 500.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
02APR26 510.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
02APR26 520.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
29APR26 290.00 C 0.00 0.00 0.00 93.70 -13.32 42 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 88.89 -13.16 43 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 83.85 -13.24 40 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 74.32 -12.87 40 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 64.47 -13.42 36 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 55.14 -12.17 35 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 46.13 -11.55 34 0 1 0
29APR26 350.00 C 35.40 36.80 35.40 37.58 -10.71 33 72 60 +60
29APR26 360.00 C 27.34 27.63 27.34 29.63 -9.65 31 60 60 +60
29APR26 370.00 C 21.98 22.80 20.10 22.80 -8.03 31 732 666 +666
29APR26 380.00 C 15.12 15.34 14.38 16.64 -6.91 30 515 657 +415
29APR26 390.00 C 10.00 11.66 9.50 11.66 -4.89 29 701 959 +567
29APR26 400.00 C 6.91 7.50 6.18 7.80 -3.22 29 526 2,284 -22
29APR26 410.00 C 4.61 5.15 3.97 5.15 -1.98 29 1,423 4,616 -160
29APR26 420.00 C 2.60 3.24 2.60 3.32 -1.26 29 477 5,642 +39
29APR26 430.00 C 1.70 2.05 1.67 2.14 -0.66 29 638 2,069 -174
29APR26 440.00 C 1.30 1.47 1.21 1.29 -0.42 29 321 2,919 +19
29APR26 450.00 C 0.99 1.10 0.89 0.74 -0.25 29 969 2,110 -244
29APR26 460.00 C 0.00 0.00 0.00 0.42 -0.14 29 0 1,676 0
29APR26 470.00 C 0.68 0.68 0.68 0.23 -0.08 29 3 2,390 0
29APR26 480.00 C 0.50 0.65 0.50 0.12 -0.05 29 14 1,912 -12
29APR26 490.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 1,262 0
29APR26 500.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 10,294 0
29APR26 510.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1,273 0
29APR26 520.00 C 0.10 0.10 0.10 0.01 -0.01 30 30 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 32 0 977 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 33 0 300 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 35 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 37 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 38 0 351 0
29APR26 580.00 C 0.15 0.15 0.15 0.01 0.00 40 120 938 +120
28MAY26 290.00 C 0.00 0.00 0.00 93.70 -14.38 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 88.89 -14.47 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 85.16 -13.15 36 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 74.52 -14.26 27 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 66.40 -12.76 33 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 57.49 -12.00 32 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 49.80 -9.72 33 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 40.91 -9.75 30 0 0 0
28MAY26 360.00 C 30.81 30.95 30.81 33.41 -8.86 30 65 305 +65
28MAY26 370.00 C 25.28 26.09 24.64 27.02 -7.45 29 187 247 +87
28MAY26 380.00 C 18.70 19.28 18.70 21.06 -6.78 29 120 120 +119
28MAY26 390.00 C 14.90 15.32 14.35 16.02 -5.41 28 325 555 +125
28MAY26 400.00 C 10.72 12.22 10.53 12.05 -4.05 28 1,904 2,209 +1,188
28MAY26 410.00 C 8.00 8.65 7.48 8.92 -2.83 28 404 1,468 -11
28MAY26 420.00 C 6.00 6.00 5.49 6.60 -2.10 28 174 1,524 +20
28MAY26 430.00 C 4.43 4.63 4.08 4.74 -1.52 28 142 1,251 -21
28MAY26 440.00 C 3.31 3.40 3.04 3.32 -1.05 28 446 2,085 +295
28MAY26 450.00 C 2.44 2.47 2.30 2.28 -0.72 28 190 1,973 +120
28MAY26 460.00 C 1.93 1.93 1.93 1.54 -0.49 28 30 6,066 0
28MAY26 470.00 C 0.00 0.00 0.00 1.03 -0.32 28 0 2,929 0
28MAY26 480.00 C 1.35 1.35 1.34 0.67 -0.21 28 96 3,222 -96
28MAY26 490.00 C 0.00 0.00 0.00 0.43 -0.14 28 0 2,413 0
28MAY26 500.00 C 0.00 0.00 0.00 0.27 -0.09 28 0 384 0
28MAY26 510.00 C 0.00 0.00 0.00 0.17 -0.06 28 0 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.10 -0.05 28 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 255 0
28MAY26 540.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 100 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 450 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 28 0 195 0
28MAY26 580.00 C 0.56 0.56 0.56 0.01 0.00 29 39 416 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 600.00 C 0.46 0.46 0.46 0.01 0.00 32 28 7 -23
29JUN26 220.00 C 0.00 0.00 0.00 165.83 -11.74 63 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 160.86 -11.75 61 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 155.92 -11.73 59 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 150.99 -11.71 57 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 146.07 -11.67 55 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 141.16 -11.63 53 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 134.41 -13.43 32 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 129.54 -13.36 34 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 124.73 -13.23 35 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 119.90 -13.13 35 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 115.02 -13.09 35 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 110.23 -13.92 35 0 0 0
29JUN26 280.00 C 106.60 107.50 106.60 105.47 -13.81 35 10 10 +10
29JUN26 285.00 C 0.00 0.00 0.00 100.67 -13.76 34 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 95.11 -14.31 28 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 91.24 -13.34 33 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 85.74 -14.42 29 0 172 0
29JUN26 310.00 C 0.00 0.00 0.00 76.77 -13.85 30 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 68.37 -12.86 31 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 59.66 -11.35 30 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 51.57 -10.65 29 0 94 0
29JUN26 350.00 C 43.82 44.52 42.16 43.97 -10.63 29 64 102 +12
29JUN26 360.00 C 34.57 37.88 34.57 37.68 -8.13 30 306 293 +227
29JUN26 370.00 C 30.34 30.52 28.72 30.94 -7.41 29 320 622 -18
29JUN26 380.00 C 24.39 24.39 22.89 25.13 -6.83 28 301 722 +226
29JUN26 390.00 C 19.00 19.49 18.35 20.16 -5.39 28 120 537 +1
29JUN26 400.00 C 15.27 15.51 14.55 16.02 -4.41 28 136 1,768 +76
29JUN26 410.00 C 12.00 12.00 11.24 12.63 -3.42 28 170 1,718 -57
29JUN26 420.00 C 8.56 8.96 8.56 9.89 -2.85 28 223 5,997 +77
29JUN26 430.00 C 7.27 7.27 6.82 7.76 -2.18 28 236 1,693 +30
29JUN26 440.00 C 5.64 5.64 5.60 5.95 -1.72 28 2 1,390 +2
29JUN26 450.00 C 4.63 4.64 4.13 4.52 -1.35 28 264 2,369 +57
29JUN26 460.00 C 3.64 3.64 3.52 3.41 -1.06 28 72 3,701 0
29JUN26 470.00 C 3.80 3.80 2.90 2.54 -0.84 28 47 1,954 +30
29JUN26 480.00 C 2.46 2.46 2.42 1.89 -0.66 28 31 4,198 +10
29JUN26 490.00 C 2.09 2.09 2.08 1.39 -0.52 28 120 5,092 +120
29JUN26 500.00 C 1.78 1.96 1.78 1.02 -0.41 28 106 1,888 +92
29JUN26 510.00 C 1.56 1.62 1.56 0.74 -0.33 28 72 631 +62
29JUN26 520.00 C 1.47 1.47 1.44 0.52 -0.28 28 40 1,479 +30
29JUN26 530.00 C 1.30 1.30 1.30 0.38 -0.20 28 9 3,266 0
29JUN26 540.00 C 1.22 1.25 1.20 0.28 -0.15 28 24 1,262 +1
29JUN26 550.00 C 1.15 1.15 1.15 0.20 -0.12 28 32 230 -16
29JUN26 560.00 C 0.00 0.00 0.00 0.14 -0.10 28 0 401 0
29JUN26 570.00 C 0.00 0.00 0.00 0.10 -0.08 29 0 241 0
29JUN26 580.00 C 0.00 0.00 0.00 0.07 -0.06 29 0 517 0
29JUN26 590.00 C 0.00 0.00 0.00 0.05 -0.05 29 0 44 0
29JUN26 600.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 58 0
29SEP26 290.00 C 0.00 0.00 0.00 98.72 -13.82 31 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 94.27 -13.61 31 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 91.19 -12.06 33 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 82.00 -12.18 31 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 74.08 -11.25 31 0 0 0
29SEP26 330.00 C 66.52 66.52 66.52 66.47 -8.86 31 30 60 +30
29SEP26 340.00 C 0.00 0.00 0.00 58.85 -8.46 30 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 51.74 -9.41 30 0 267 0
29SEP26 360.00 C 0.00 0.00 0.00 45.10 -8.22 29 0 222 0
29SEP26 370.00 C 36.77 36.77 36.77 38.75 -8.03 28 30 77 +30
29SEP26 380.00 C 32.92 32.92 32.92 33.18 -7.22 28 30 49 +30
29SEP26 390.00 C 0.00 0.00 0.00 28.53 -6.30 28 0 262 0
29SEP26 400.00 C 23.71 23.71 23.00 24.46 -5.31 28 32 397 0
29SEP26 410.00 C 20.18 20.18 19.14 20.79 -4.63 28 80 2,067 +50
29SEP26 420.00 C 16.00 16.00 16.00 17.70 -3.83 28 3 3,678 +3
29SEP26 430.00 C 14.00 14.00 13.81 14.94 -3.38 28 120 634 +24
29SEP26 440.00 C 12.30 12.30 11.78 12.60 -2.77 28 25 2,552 +20
29SEP26 450.00 C 10.55 10.55 9.88 10.62 -2.31 28 43 903 +43
29SEP26 460.00 C 8.94 8.94 8.25 8.87 -1.94 28 90 256 +48
29SEP26 470.00 C 0.00 0.00 0.00 7.46 -1.52 28 0 1,495 0
29SEP26 480.00 C 6.33 6.45 6.33 6.20 -1.30 28 45 111 +29
29SEP26 490.00 C 5.64 5.73 5.59 5.20 -0.99 29 280 331 +188
29SEP26 500.00 C 5.00 5.00 4.85 4.19 -0.96 28 60 301 +41
29SEP26 510.00 C 4.54 4.54 4.54 3.49 -0.74 28 3 478 0
29SEP26 520.00 C 0.00 0.00 0.00 2.91 -0.59 29 0 475 0
29SEP26 530.00 C 0.00 0.00 0.00 2.39 -0.40 29 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 2.01 -0.35 29 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 1.64 -0.25 29 0 258 0
29SEP26 560.00 C 0.00 0.00 0.00 1.38 -0.15 29 0 228 0
29SEP26 570.00 C 0.00 0.00 0.00 1.15 -0.12 29 0 529 0
29SEP26 580.00 C 0.00 0.00 0.00 0.94 -0.09 29 0 439 0
29SEP26 590.00 C 0.00 0.00 0.00 0.80 -0.05 29 0 10 0
29SEP26 600.00 C 1.90 1.90 1.87 0.65 -0.05 29 199 302 +199
30DEC26 290.00 C 0.00 0.00 0.00 103.14 -9.44 34 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 98.30 -9.86 33 0 0 0
30DEC26 300.00 C 95.00 95.00 92.00 94.75 -10.37 33 3 3 +3
30DEC26 310.00 C 0.00 0.00 0.00 85.88 -9.46 31 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 76.79 -11.42 29 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 71.05 -9.35 31 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 63.81 -7.96 30 0 258 0
30DEC26 350.00 C 0.00 0.00 0.00 57.24 -8.61 29 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 50.93 -8.09 29 0 15 0
30DEC26 370.00 C 43.17 43.17 43.17 45.22 -7.44 29 30 32 +17
30DEC26 380.00 C 38.35 38.35 38.35 39.80 -7.01 28 10 39 +10
30DEC26 390.00 C 33.72 33.72 33.72 34.92 -6.36 28 31 89 +27
30DEC26 400.00 C 29.98 29.98 29.98 30.82 -5.42 28 2 1,295 0
30DEC26 410.00 C 26.00 26.00 26.00 27.16 -4.90 28 2 2,584 +2
30DEC26 420.00 C 23.40 23.40 23.40 23.87 -4.68 28 4 2,921 +2
30DEC26 430.00 C 20.70 21.00 19.93 20.94 -4.23 28 7 720 +1
30DEC26 440.00 C 18.20 18.20 18.20 18.30 -4.06 28 4 768 -2
30DEC26 450.00 C 15.65 15.65 15.65 16.04 -3.64 28 6 815 -6
30DEC26 460.00 C 14.35 14.35 13.78 13.89 -2.65 28 12 257 +2
30DEC26 470.00 C 0.00 0.00 0.00 12.19 -3.28 28 0 83 0
30DEC26 480.00 C 0.00 0.00 0.00 10.50 -3.22 28 0 183 0
30DEC26 490.00 C 0.00 0.00 0.00 9.19 -2.99 28 0 81 0
30DEC26 500.00 C 8.60 9.50 8.60 7.96 -2.70 28 39 537 -17
30DEC26 510.00 C 0.00 0.00 0.00 6.86 -2.71 28 0 99 0
30DEC26 520.00 C 0.00 0.00 0.00 5.82 -2.66 28 0 383 0
30DEC26 530.00 C 0.00 0.00 0.00 4.98 -2.47 28 0 232 0
30DEC26 540.00 C 6.20 6.20 6.20 4.33 -2.38 28 50 82 0
30DEC26 550.00 C 5.20 5.20 5.20 3.76 -2.03 28 2 95 +2
30DEC26 560.00 C 0.00 0.00 0.00 3.19 -1.88 28 0 262 0
30MAR27 290.00 C 0.00 0.00 0.00 103.15 -13.50 29 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 99.12 -13.30 29 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 95.28 -12.97 29 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 87.79 -12.30 29 0 0 0
30MAR27 320.00 C 82.47 82.47 82.00 81.01 -11.08 29 5 38 +1
30MAR27 330.00 C 72.40 74.32 72.40 75.61 -8.99 30 90 90 +90
30MAR27 340.00 C 65.80 65.80 65.80 68.78 -6.99 29 30 218 +30
30MAR27 350.00 C 0.00 0.00 0.00 62.41 -8.40 29 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 56.45 -7.86 28 0 2 0
30MAR27 370.00 C 48.60 49.20 48.60 50.20 -8.01 28 800 710 +710
30MAR27 380.00 C 44.86 44.86 43.82 45.21 -7.36 27 845 658 +655
30MAR27 390.00 C 0.00 0.00 0.00 40.66 -6.68 27 100 132 +69
30MAR27 400.00 C 0.00 0.00 0.00 36.51 -6.57 27 0 885 0
30MAR27 410.00 C 32.20 32.20 32.20 32.83 -5.99 27 100 967 +100
30MAR27 420.00 C 28.75 28.75 28.75 29.52 -5.02 27 1 31 +1
30MAR27 430.00 C 26.23 26.23 25.50 26.51 -4.68 27 31 96 +31
30MAR27 440.00 C 23.53 23.53 23.53 23.92 -4.48 28 5 117 +5
30MAR27 450.00 C 21.20 21.20 20.40 21.41 -4.20 28 40 125 +40
30MAR27 460.00 C 0.00 0.00 0.00 19.12 -3.77 28 0 278 0
30MAR27 470.00 C 0.00 0.00 0.00 16.83 -3.85 27 0 251 0
30MAR27 480.00 C 15.12 15.50 15.12 15.07 -3.56 27 46 248 -45
30MAR27 490.00 C 14.50 14.50 13.95 13.34 -3.28 27 40 236 -30
30MAR27 500.00 C 0.00 0.00 0.00 11.72 -3.25 27 0 312 0
30MAR27 510.00 C 12.05 12.05 12.05 10.45 -2.88 27 1 12 0
30MAR27 520.00 C 10.60 10.60 10.60 9.19 -2.36 27 8 8 +8
30MAR27 530.00 C 0.00 0.00 0.00 7.83 -2.56 27 0 9 0
30MAR27 540.00 C 8.93 8.96 8.59 6.96 -2.28 27 11 26 +11
TOTAL CALL 24,175 242,290 +8,142
27MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27MAR26 300.00 P 0.00 0.00 0.00 0.02 +0.01 82 0 0 0
27MAR26 310.00 P 0.00 0.00 0.00 0.05 +0.04 79 0 0 0
27MAR26 320.00 P 0.00 0.00 0.00 0.09 +0.08 73 0 0 0
27MAR26 330.00 P 0.00 0.00 0.00 0.17 +0.16 67 0 0 0
27MAR26 340.00 P 0.30 0.30 0.30 0.33 +0.32 62 123 123 +123
27MAR26 350.00 P 0.20 0.76 0.20 0.63 +0.61 56 484 452 +329
27MAR26 360.00 P 0.64 1.42 0.64 1.25 +1.17 51 2,928 2,061 +2,061
27MAR26 370.00 P 0.65 3.15 0.65 2.54 +2.21 45 1,055 635 +554
27MAR26 380.00 P 4.10 6.60 3.74 5.08 +4.02 39 702 435 +102
27MAR26 390.00 P 7.95 12.73 7.80 10.54 +7.48 38 66 2,119 -14
27MAR26 400.00 P 17.69 20.55 16.93 18.05 +10.67 34 104 634 -20
27MAR26 410.00 P 0.00 0.00 0.00 27.70 +12.81 40 0 96 0
27MAR26 420.00 P 0.00 0.00 0.00 37.44 +13.04 41 0 20 0
27MAR26 430.00 P 0.00 0.00 0.00 47.40 +13.30 0 0 1 0
27MAR26 440.00 P 0.00 0.00 0.00 57.40 +13.39 0 0 0 0
27MAR26 450.00 P 0.00 0.00 0.00 67.40 +13.40 0 0 0 0
27MAR26 460.00 P 0.00 0.00 0.00 77.40 +13.40 0 0 0 0
27MAR26 470.00 P 0.00 0.00 0.00 87.40 +13.40 0 0 0 0
27MAR26 480.00 P 0.00 0.00 0.00 97.40 +13.40 0 0 0 0
27MAR26 490.00 P 0.00 0.00 0.00 107.40 +13.40 0 0 0 0
27MAR26 500.00 P 0.00 0.00 0.00 117.40 +13.40 0 0 0 0
27MAR26 510.00 P 0.00 0.00 0.00 127.40 +13.40 0 0 0 0
27MAR26 520.00 P 0.00 0.00 0.00 137.40 +13.40 0 0 0 0
27MAR26 530.00 P 0.00 0.00 0.00 147.40 +13.40 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 131 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 126 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 121 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 116 0 58 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 112 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 107 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 103 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 98 0 177 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 94 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 90 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 86 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 82 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 78 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 74 0 225 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 70 0 168 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 66 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 593 0
30MAR26 300.00 P 0.00 0.00 0.00 0.03 +0.02 64 0 978 0
30MAR26 310.00 P 0.00 0.00 0.00 0.06 +0.05 61 0 1,916 0
30MAR26 320.00 P 0.00 0.00 0.00 0.11 +0.10 57 0 1,094 0
30MAR26 330.00 P 0.22 0.43 0.22 0.21 +0.20 53 125 1,073 -80
30MAR26 340.00 P 0.30 0.61 0.30 0.43 +0.41 49 65 1,784 +1
30MAR26 350.00 P 0.45 1.05 0.43 0.80 +0.73 45 334 7,584 -49
30MAR26 360.00 P 0.90 1.93 0.90 1.60 +1.40 41 414 10,549 -43
30MAR26 370.00 P 1.51 3.88 1.51 3.12 +2.54 38 1,304 3,838 -467
30MAR26 380.00 P 2.00 7.60 2.00 5.92 +4.45 34 1,092 6,411 -286
30MAR26 390.00 P 8.01 13.37 8.01 11.30 +7.74 33 614 5,375 -173
30MAR26 400.00 P 15.65 21.80 15.65 18.58 +10.78 31 914 13,168 -33
30MAR26 410.00 P 25.00 31.00 25.00 27.70 +12.46 31 257 7,933 -55
30MAR26 420.00 P 36.52 40.68 36.02 37.51 +13.01 35 1,342 5,963 -488
30MAR26 430.00 P 47.00 50.42 47.00 47.40 +13.30 0 1,167 5,573 -37
30MAR26 440.00 P 59.65 60.59 59.65 59.08 +15.04 75 28 1,822 -25
30MAR26 450.00 P 70.27 70.88 69.78 69.42 +15.42 88 38 670 +29
30MAR26 460.00 P 0.00 0.00 0.00 77.40 +13.40 0 0 934 0
30MAR26 470.00 P 0.00 0.00 0.00 89.54 +15.54 106 0 148 0
30MAR26 480.00 P 0.00 0.00 0.00 97.40 +13.40 0 0 184 0
30MAR26 490.00 P 0.00 0.00 0.00 108.96 +14.90 114 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 118.86 +14.80 119 0 0 0
30MAR26 510.00 P 0.00 0.00 0.00 128.67 +14.61 123 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 139.48 +15.42 142 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 148.92 +14.86 140 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 157.74 +13.68 118 0 15 0
30MAR26 550.00 P 0.00 0.00 0.00 167.78 +13.72 125 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 177.68 +13.62 126 0 15 0
30MAR26 570.00 P 0.00 0.00 0.00 187.77 +13.71 134 0 15 0
30MAR26 580.00 P 0.00 0.00 0.00 197.72 +13.67 138 0 250 0
02APR26 290.00 P 0.00 0.00 0.00 0.04 - 63 0 0 -
02APR26 295.00 P 0.00 0.00 0.00 0.05 - 61 0 0 -
02APR26 300.00 P 0.00 0.00 0.00 0.07 - 59 0 0 -
02APR26 310.00 P 0.00 0.00 0.00 0.13 - 56 0 0 -
02APR26 320.00 P 0.00 0.00 0.00 0.23 - 53 0 0 -
02APR26 330.00 P 0.56 0.56 0.56 0.42 - 50 30 30 -
02APR26 340.00 P 0.00 0.00 0.00 0.75 - 46 0 0 -
02APR26 350.00 P 0.87 1.48 0.87 1.32 - 43 6 6 -
02APR26 360.00 P 2.00 2.15 2.00 2.38 - 40 54 52 -
02APR26 370.00 P 4.18 4.18 4.18 4.18 - 37 5 5 -
02APR26 380.00 P 6.00 8.00 6.00 7.16 - 33 41 37 -
02APR26 390.00 P 12.85 14.40 12.85 12.49 - 33 24 23 -
02APR26 400.00 P 21.50 21.50 19.49 19.46 - 31 78 78 -
02APR26 410.00 P 0.00 0.00 0.00 28.46 - 34 0 0 -
02APR26 420.00 P 0.00 0.00 0.00 37.73 - 34 0 0 -
02APR26 430.00 P 0.00 0.00 0.00 47.46 - 34 0 0 -
02APR26 440.00 P 0.00 0.00 0.00 59.08 - 63 0 0 -
02APR26 450.00 P 0.00 0.00 0.00 69.42 - 74 0 0 -
02APR26 460.00 P 0.00 0.00 0.00 77.40 - 0 0 0 -
02APR26 470.00 P 0.00 0.00 0.00 89.54 - 89 0 0 -
02APR26 480.00 P 0.00 0.00 0.00 97.40 - 0 0 0 -
02APR26 490.00 P 0.00 0.00 0.00 108.96 - 96 0 0 -
02APR26 500.00 P 0.00 0.00 0.00 118.86 - 101 0 0 -
02APR26 510.00 P 0.00 0.00 0.00 128.67 - 103 0 0 -
02APR26 520.00 P 0.00 0.00 0.00 139.48 - 119 0 0 -
29APR26 290.00 P 0.37 0.57 0.37 0.21 +0.19 40 71 181 +31
29APR26 295.00 P 0.57 0.57 0.57 0.28 +0.25 39 1 59 0
29APR26 300.00 P 0.55 0.74 0.50 0.37 +0.32 38 152 448 +152
29APR26 310.00 P 1.06 1.20 1.06 0.64 +0.54 37 31 131 +3
29APR26 320.00 P 0.44 1.29 0.44 1.07 +0.87 36 724 1,097 +663
29APR26 330.00 P 1.42 2.18 1.37 1.74 +1.35 35 101 331 +21
29APR26 340.00 P 2.13 3.13 1.96 2.68 +1.95 34 937 1,116 +401
29APR26 350.00 P 2.50 4.68 2.50 3.96 +2.61 32 766 1,975 +362
29APR26 360.00 P 3.00 6.86 3.00 5.89 +3.54 31 1,135 1,930 +58
29APR26 370.00 P 6.46 10.00 6.46 8.66 +4.89 30 931 1,851 +156
29APR26 380.00 P 10.00 14.21 10.00 12.29 +6.35 28 1,970 2,839 +426
29APR26 390.00 P 10.00 19.28 10.00 17.43 +8.34 28 1,700 3,566 +47
29APR26 400.00 P 21.50 26.30 20.00 23.71 +9.95 27 345 4,401 +135
29APR26 410.00 P 31.00 32.40 31.00 31.81 +12.05 29 14 3,571 -10
29APR26 420.00 P 42.00 44.58 41.00 41.00 +13.80 32 40 2,039 0
29APR26 430.00 P 47.50 51.40 47.50 49.02 +13.11 30 121 692 -33
29APR26 440.00 P 60.03 60.03 60.00 59.08 +14.19 35 32 538 0
29APR26 450.00 P 70.85 70.85 70.85 69.42 +15.11 40 4 727 -4
29APR26 460.00 P 78.00 78.00 78.00 78.76 +14.71 41 50 79 -50
29APR26 470.00 P 0.00 0.00 0.00 89.54 +15.54 48 0 245 0
29APR26 480.00 P 0.00 0.00 0.00 98.70 +14.70 47 0 30 0
29APR26 490.00 P 0.00 0.00 0.00 108.96 +14.90 52 0 38 0
29APR26 500.00 P 0.00 0.00 0.00 118.86 +14.80 55 0 101 0
29APR26 510.00 P 0.00 0.00 0.00 128.67 +14.56 57 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 139.48 +15.42 65 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 148.92 +14.86 64 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 157.74 +13.63 57 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 170.03 +15.97 77 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 177.82 +13.76 63 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 187.80 +13.74 65 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 197.82 +13.76 67 0 0 0
28MAY26 290.00 P 0.79 1.09 0.79 0.66 +0.56 36 6 44 +6
28MAY26 295.00 P 0.00 0.00 0.00 0.85 +0.70 35 0 133 0
28MAY26 300.00 P 1.52 1.52 1.52 1.04 +0.84 35 8 211 0
28MAY26 310.00 P 1.89 2.23 1.89 1.60 +1.22 34 110 182 +53
28MAY26 320.00 P 2.59 2.83 2.59 2.39 +1.70 33 70 177 -8
28MAY26 330.00 P 3.37 3.70 3.37 3.48 +2.30 32 50 1,184 +39
28MAY26 340.00 P 4.00 5.50 4.00 4.87 +2.93 31 371 1,042 -24
28MAY26 350.00 P 5.23 7.00 5.21 6.57 +3.50 30 464 987 -31
28MAY26 360.00 P 8.00 9.50 8.00 8.95 +4.27 29 546 1,385 +352
28MAY26 370.00 P 10.89 13.44 10.89 12.00 +5.33 28 528 2,384 +314
28MAY26 380.00 P 10.00 17.93 10.00 15.97 +6.63 27 1,421 2,658 +371
28MAY26 390.00 P 19.15 20.10 19.15 21.00 +8.00 27 106 2,598 -14
28MAY26 400.00 P 26.06 28.19 25.61 27.96 +10.31 28 410 3,453 -355
28MAY26 410.00 P 35.50 35.50 35.50 34.67 +11.21 28 3 1,745 0
28MAY26 420.00 P 41.20 41.20 41.20 42.31 +11.49 28 1 2,266 0
28MAY26 430.00 P 0.00 0.00 0.00 50.54 +12.10 28 0 1,237 0
28MAY26 440.00 P 0.00 0.00 0.00 59.27 +12.57 28 0 111 0
28MAY26 450.00 P 0.00 0.00 0.00 70.45 +14.95 34 0 130 0
28MAY26 460.00 P 0.00 0.00 0.00 80.18 +15.46 37 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 89.54 +15.28 38 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 98.70 +14.66 37 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 108.96 +14.90 41 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 118.86 +14.80 43 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 129.44 +15.33 48 0 25 0
28MAY26 520.00 P 0.00 0.00 0.00 139.48 +15.42 50 0 25 0
28MAY26 530.00 P 0.00 0.00 0.00 149.41 +15.35 52 0 25 0
28MAY26 540.00 P 0.00 0.00 0.00 159.39 +15.28 55 0 25 0
28MAY26 550.00 P 0.00 0.00 0.00 170.03 +15.97 59 0 25 0
28MAY26 560.00 P 0.00 0.00 0.00 179.41 +15.35 59 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 187.80 +13.74 52 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 197.82 +13.76 54 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 207.40 +13.40 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 217.40 +13.40 0 0 0 0
29JUN26 220.00 P 0.48 0.48 0.48 0.01 0.00 34 50 370 +50
29JUN26 225.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.05 +0.03 34 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.06 +0.03 34 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.09 +0.05 34 0 45 0
29JUN26 250.00 P 0.66 0.70 0.66 0.12 +0.06 34 50 253 -13
29JUN26 255.00 P 0.00 0.00 0.00 0.17 +0.09 33 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.22 +0.11 33 0 215 0
29JUN26 265.00 P 0.00 0.00 0.00 0.30 +0.16 33 0 81 0
29JUN26 270.00 P 0.00 0.00 0.00 0.38 +0.19 33 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.50 +0.26 32 0 297 0
29JUN26 280.00 P 1.20 1.53 1.20 0.63 +0.32 32 30 164 +30
29JUN26 285.00 P 1.70 1.70 1.70 0.80 +0.41 32 4 315 +4
29JUN26 290.00 P 1.60 1.90 1.60 1.04 +0.53 32 46 382 -10
29JUN26 295.00 P 2.40 2.40 2.40 1.29 +0.64 32 30 186 -30
29JUN26 300.00 P 2.42 2.42 2.40 1.61 +0.78 31 120 256 -4
29JUN26 310.00 P 3.09 3.53 3.09 2.42 +1.16 31 451 798 +451
29JUN26 320.00 P 4.10 4.55 4.10 3.52 +1.65 31 32 597 +30
29JUN26 330.00 P 5.00 5.80 5.00 4.98 +2.24 30 55 2,936 -19
29JUN26 340.00 P 4.45 7.65 4.45 6.87 +2.94 30 80 2,354 -20
29JUN26 350.00 P 5.95 9.84 5.95 9.02 +3.60 29 529 5,237 +224
29JUN26 360.00 P 10.68 12.89 10.00 11.63 +4.38 28 332 12,060 +60
29JUN26 370.00 P 10.00 16.53 10.00 15.01 +5.46 27 782 4,254 +332
29JUN26 380.00 P 18.00 21.03 18.00 19.21 +6.64 27 252 3,118 +173
29JUN26 390.00 P 23.07 25.71 23.07 24.22 +7.77 27 73 2,868 -55
29JUN26 400.00 P 29.12 31.17 28.60 29.84 +8.89 26 111 4,991 -109
29JUN26 410.00 P 36.63 36.64 35.70 37.50 +10.72 27 105 1,325 +13
29JUN26 420.00 P 0.00 0.00 0.00 44.81 +11.35 27 0 5,537 0
29JUN26 430.00 P 0.00 0.00 0.00 52.65 +11.49 27 0 1,317 0
29JUN26 440.00 P 0.00 0.00 0.00 62.85 +13.82 31 0 716 0
29JUN26 450.00 P 0.00 0.00 0.00 71.78 +14.34 32 0 556 0
29JUN26 460.00 P 80.83 81.30 80.78 80.54 +14.32 32 165 1,087 +18
29JUN26 470.00 P 0.00 0.00 0.00 90.29 +14.97 34 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 100.22 +15.60 36 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 109.30 +15.00 36 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 118.98 +14.90 37 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 129.44 +15.33 41 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 139.48 +15.42 43 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 149.41 +15.35 45 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 159.39 +15.28 46 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 170.03 +15.97 50 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 179.41 +15.35 50 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 189.30 +15.24 51 0 254 0
29JUN26 580.00 P 0.00 0.00 0.00 197.82 +13.76 46 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 207.40 +13.40 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 217.40 +13.40 0 0 0 0
29SEP26 290.00 P 4.11 5.00 4.11 3.38 +1.31 29 74 355 +34
29SEP26 295.00 P 5.03 5.50 5.03 4.02 +1.45 29 62 205 +60
29SEP26 300.00 P 5.54 6.00 5.54 4.71 +1.66 29 99 507 +99
29SEP26 310.00 P 7.00 7.20 7.00 6.37 +2.15 29 9 438 +7
29SEP26 320.00 P 8.00 9.31 7.80 8.35 +2.69 29 135 4,289 +5
29SEP26 330.00 P 10.70 10.98 10.70 10.78 +3.49 29 383 1,203 +224
29SEP26 340.00 P 11.11 13.44 9.50 13.09 +3.56 28 572 1,787 +516
29SEP26 350.00 P 12.00 16.20 12.00 16.28 +4.58 28 620 2,921 +618
29SEP26 360.00 P 19.00 20.96 19.00 19.79 +5.17 27 92 2,659 +89
29SEP26 370.00 P 24.08 24.55 24.08 24.07 +5.97 27 78 3,296 +78
29SEP26 380.00 P 25.00 30.31 25.00 28.72 +6.69 27 77 1,278 +31
29SEP26 390.00 P 0.00 0.00 0.00 34.03 +7.69 26 0 1,892 0
29SEP26 400.00 P 0.00 0.00 0.00 39.89 +8.35 26 0 2,773 0
29SEP26 410.00 P 45.26 45.26 45.26 46.23 +8.85 26 1 2,001 0
29SEP26 420.00 P 0.00 0.00 0.00 55.14 +11.25 28 0 3,605 0
29SEP26 430.00 P 62.25 62.25 61.99 61.96 +11.31 27 2 390 -2
29SEP26 440.00 P 0.00 0.00 0.00 70.86 +12.59 29 0 1,787 0
29SEP26 450.00 P 0.00 0.00 0.00 78.93 +13.08 29 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 87.48 +13.02 29 0 236 0
29SEP26 470.00 P 0.00 0.00 0.00 96.18 +13.78 30 0 329 0
29SEP26 480.00 P 104.69 104.69 104.69 105.12 +14.10 30 15 520 +15
29SEP26 490.00 P 113.59 114.42 113.59 109.30 +9.46 21 135 205 -95
29SEP26 500.00 P 122.75 123.56 122.49 123.17 +14.35 31 225 561 -10
29SEP26 510.00 P 131.85 132.28 131.85 132.92 +14.79 32 120 789 0
29SEP26 520.00 P 0.00 0.00 0.00 140.88 +13.51 30 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 149.41 +12.67 28 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 160.49 +14.30 32 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 170.03 +13.47 33 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 179.41 +14.12 33 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 189.30 +14.37 34 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 198.93 +14.32 34 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 209.30 +14.99 37 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 217.82 +13.77 33 0 1 0
30DEC26 290.00 P 6.31 7.20 6.31 6.57 +1.70 30 62 293 +2
30DEC26 295.00 P 8.20 8.20 8.20 7.50 +1.92 30 40 226 +40
30DEC26 300.00 P 8.10 8.70 8.10 8.42 +2.16 30 6 360 +4
30DEC26 310.00 P 9.30 9.30 9.30 10.32 +2.72 29 2 2,939 +2
30DEC26 320.00 P 0.00 0.00 0.00 12.35 +2.97 29 0 820 0
30DEC26 330.00 P 14.20 15.26 14.20 14.93 +3.36 28 158 866 +158
30DEC26 340.00 P 13.68 17.71 13.68 17.84 +3.81 28 60 404 +52
30DEC26 350.00 P 19.98 21.95 19.98 21.40 +4.58 27 26 857 +10
30DEC26 360.00 P 23.96 25.05 23.96 25.14 +5.08 27 51 603 -11
30DEC26 370.00 P 29.62 29.90 29.62 29.44 +5.91 27 6 872 0
30DEC26 380.00 P 33.16 35.00 33.00 34.05 +6.45 26 8 855 +5
30DEC26 390.00 P 38.13 40.58 38.13 39.11 +7.28 26 49 1,199 +6
30DEC26 400.00 P 0.00 0.00 0.00 44.96 +7.92 26 0 1,609 0
30DEC26 410.00 P 0.00 0.00 0.00 51.17 +8.38 26 5 2,272 0
30DEC26 420.00 P 59.50 59.50 59.20 57.77 +8.41 26 5 2,275 -3
30DEC26 430.00 P 0.00 0.00 0.00 65.08 +9.68 26 0 994 0
30DEC26 440.00 P 74.40 74.40 74.40 75.10 +12.13 28 20 1,027 0
30DEC26 450.00 P 80.41 80.41 80.41 80.41 +9.94 26 30 763 +30
30DEC26 460.00 P 0.00 0.00 0.00 91.15 +12.81 29 0 110 0
30DEC26 470.00 P 0.00 0.00 0.00 99.55 +13.15 29 0 51 0
30DEC26 480.00 P 103.60 105.20 103.60 107.89 +13.14 29 27 373 -22
30DEC26 490.00 P 0.00 0.00 0.00 116.69 +13.54 29 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 125.12 +13.33 29 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 134.02 +13.39 29 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 143.40 +12.81 30 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 153.08 +14.40 31 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 160.49 +11.58 28 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 170.03 +12.43 28 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 179.41 +11.98 28 0 0 0
30MAR27 290.00 P 9.00 10.05 9.00 9.17 +3.43 29 95 128 +89
30MAR27 295.00 P 0.00 0.00 0.00 10.11 +3.47 29 0 15 0
30MAR27 300.00 P 11.58 12.10 11.58 11.26 +3.65 29 2 81 +2
30MAR27 310.00 P 11.00 13.78 11.00 13.61 +4.05 29 13 26 +13
30MAR27 320.00 P 13.00 16.60 13.00 16.35 +4.37 29 5 60 +5
30MAR27 330.00 P 19.18 19.18 19.17 19.19 +4.63 28 4 38 +2
30MAR27 340.00 P 0.00 0.00 0.00 22.35 +4.58 28 0 17 0
30MAR27 350.00 P 24.71 26.15 24.71 25.90 +4.83 28 9 358 +9
30MAR27 360.00 P 29.65 29.65 29.65 29.91 +5.31 27 3 74 +3
30MAR27 370.00 P 34.50 35.24 34.05 34.05 +6.02 27 271 446 +211
30MAR27 380.00 P 39.93 40.93 39.39 39.40 +7.06 27 548 515 +239
30MAR27 390.00 P 0.00 0.00 0.00 44.62 +7.34 27 100 401 +70
30MAR27 400.00 P 0.00 0.00 0.00 49.97 +7.60 27 0 873 0
30MAR27 410.00 P 55.93 55.93 55.93 56.19 +8.14 27 2 936 0
30MAR27 420.00 P 0.00 0.00 0.00 62.79 +8.17 27 0 4 0
30MAR27 430.00 P 0.00 0.00 0.00 69.99 +8.78 27 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 79.17 +11.25 28 0 9 0
30MAR27 450.00 P 0.00 0.00 0.00 86.91 +11.54 28 0 23 0
30MAR27 460.00 P 0.00 0.00 0.00 92.98 +9.10 27 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 101.00 +10.24 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 109.07 +10.42 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 117.44 +10.68 27 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 125.56 +10.40 27 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 137.20 +13.54 30 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 143.59 +11.30 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 155.15 +13.99 30 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 161.75 +11.70 27 0 0 0
TOTAL PUT 34,216 249,969 +8,200
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$ 27.32
30MAR26 15.50 C 0.00 0.00 0.00 11.83 -0.08 142 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.33 -0.08 133 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.83 -0.08 124 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.33 -0.08 116 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.83 -0.08 108 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.33 -0.08 99 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.83 -0.08 91 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.33 -0.08 83 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.83 -0.08 74 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.33 -0.08 63 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.33 -0.08 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.33 -0.08 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.33 -0.07 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.33 -0.07 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.33 -0.07 0 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 1.35 -0.05 22 0 10 0
30MAR26 27.00 C 0.39 0.45 0.39 0.54 -0.09 23 135 224 0
30MAR26 28.00 C 0.00 0.00 0.00 0.13 -0.06 24 0 131 0
30MAR26 29.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 180 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 102 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 109 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 113 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.37 -0.09 35 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.87 -0.10 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.37 -0.21 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.37 -0.15 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.38 -0.11 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.39 -0.06 25 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.41 -0.07 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.49 -0.06 23 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 1.71 0.00 24 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 1.02 -0.02 23 0 215 0
29APR26 28.00 C 0.45 0.45 0.45 0.55 -0.02 23 35 284 -35
29APR26 29.00 C 0.00 0.00 0.00 0.27 -0.01 23 0 111 0
29APR26 30.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 252 0
29APR26 31.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 0.00 24 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.40 -0.15 32 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.90 -0.15 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.40 -0.18 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.41 -0.16 25 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.38 -0.21 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.44 -0.16 23 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.49 -0.05 23 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.62 -0.03 23 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.88 0.00 24 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 1.23 0.00 23 0 202 0
28MAY26 28.00 C 0.00 0.00 0.00 0.74 0.00 23 0 160 0
28MAY26 29.00 C 0.00 0.00 0.00 0.43 +0.01 23 0 133 0
28MAY26 30.00 C 0.00 0.00 0.00 0.23 0.00 23 0 279 0
28MAY26 31.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.39 -0.14 47 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.89 -0.14 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.39 -0.15 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.89 -0.15 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.39 -0.15 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.90 -0.15 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.40 -0.15 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.90 -0.15 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.40 -0.18 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.41 -0.17 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.38 -0.22 0 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 4.45 -0.15 23 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.52 -0.04 23 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.66 -0.03 23 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.95 0.00 23 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 1.33 +0.01 23 0 15 0
29JUN26 28.00 C 0.77 0.77 0.77 0.85 +0.01 22 15 361 0
29JUN26 29.00 C 0.00 0.00 0.00 0.52 0.00 22 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.31 0.00 22 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.19 +0.01 23 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.89 -0.15 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.39 -0.16 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.90 -0.15 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.40 -0.16 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.90 -0.16 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.40 -0.18 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.41 -0.18 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.40 -0.24 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.50 -0.21 22 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.63 -0.17 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.87 -0.20 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.22 -0.23 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.69 -0.18 22 0 200 0
29SEP26 28.00 C 0.00 0.00 0.00 1.26 -0.19 22 0 215 0
29SEP26 29.00 C 0.82 0.82 0.82 0.93 -0.18 22 2 6 +2
29SEP26 30.00 C 0.00 0.00 0.00 0.66 -0.18 22 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.49 -0.14 22 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.35 -0.11 22 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.24 -0.10 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 -0.08 22 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.11 -0.07 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 -0.06 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 -0.04 22 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.04 22 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.03 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.40 -0.16 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.90 -0.16 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.40 -0.18 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.41 -0.20 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.45 -0.22 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.57 -0.21 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.77 -0.23 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.08 -0.26 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.49 -0.28 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.98 -0.22 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.56 -0.22 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.21 -0.22 20 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.95 -0.19 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.71 -0.19 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.53 -0.18 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.39 -0.16 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.29 -0.13 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.21 -0.11 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.15 -0.10 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.11 -0.08 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.08 -0.07 21 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 -0.05 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.40 -0.16 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.90 -0.17 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.40 -0.19 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.42 -0.22 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.55 -0.19 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.76 -0.16 20 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.04 -0.28 20 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.40 -0.31 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.83 -0.33 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.33 -0.26 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.90 -0.26 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.53 -0.27 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.25 -0.25 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.00 -0.23 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.79 -0.21 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.61 -0.21 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.47 -0.19 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.37 -0.16 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.28 -0.15 20 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.21 -0.13 20 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.16 -0.11 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.12 -0.10 20 0 0 0
TOTAL CALL 187 4,722 -33
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 165 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 149 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 133 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 127 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 76 0
30MAR26 27.00 P 0.35 0.35 0.31 0.23 -0.03 24 39 233 -21
30MAR26 28.00 P 0.00 0.00 0.00 0.82 0.00 26 0 143 0
30MAR26 29.00 P 0.00 0.00 0.00 1.72 +0.03 31 0 133 0
30MAR26 30.00 P 0.00 0.00 0.00 2.68 +0.06 0 0 67 0
30MAR26 31.00 P 0.00 0.00 0.00 3.68 +0.06 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.68 +0.06 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.80 +0.18 94 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.80 +0.18 105 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.80 +0.18 115 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.80 +0.18 126 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.80 +0.18 135 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.80 +0.18 144 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.80 +0.18 152 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 107 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 19 0
29APR26 25.00 P 0.18 0.18 0.18 0.11 0.00 23 15 83 -15
29APR26 26.00 P 0.00 0.00 0.00 0.30 +0.01 23 0 75 0
29APR26 27.00 P 0.00 0.00 0.00 0.65 +0.02 23 0 539 0
29APR26 28.00 P 1.41 1.41 1.41 1.16 +0.03 23 6 322 0
29APR26 29.00 P 0.00 0.00 0.00 1.92 +0.06 24 0 47 0
29APR26 30.00 P 0.00 0.00 0.00 2.75 +0.06 23 0 62 0
29APR26 31.00 P 0.00 0.00 0.00 3.69 +0.06 23 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.68 +0.06 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.80 +0.18 43 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.80 +0.18 48 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.80 +0.18 53 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.80 +0.18 58 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.80 +0.18 62 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.80 +0.18 66 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.80 +0.18 70 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 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 0.20 +0.03 23 0 30 0
28MAY26 25.00 P 0.00 0.00 0.00 0.42 +0.05 23 0 52 0
28MAY26 26.00 P 0.91 0.91 0.81 0.78 +0.07 24 39 46 +12
28MAY26 27.00 P 1.34 1.34 1.30 1.27 +0.06 23 30 246 0
28MAY26 28.00 P 0.00 0.00 0.00 1.91 +0.07 24 0 206 0
28MAY26 29.00 P 0.00 0.00 0.00 2.67 +0.05 24 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.50 +0.08 23 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.42 +0.08 23 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.53 +0.27 33 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.51 +0.27 36 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.49 +0.25 39 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.48 +0.26 42 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.47 +0.25 45 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.46 +0.25 48 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.45 +0.26 50 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.44 +0.26 53 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 38 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 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 26 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 +0.03 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 +0.04 23 0 146 0
29JUN26 25.00 P 0.00 0.00 0.00 0.59 +0.06 23 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.97 +0.08 23 0 285 0
29JUN26 27.00 P 1.48 1.48 1.48 1.45 +0.06 23 15 30 0
29JUN26 28.00 P 0.00 0.00 0.00 2.06 +0.05 23 0 169 0
29JUN26 29.00 P 0.00 0.00 0.00 2.80 +0.04 23 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.60 +0.08 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.49 +0.08 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.54 +0.26 28 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.51 +0.26 31 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.49 +0.25 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.48 +0.26 35 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.47 +0.25 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.46 +0.25 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.45 +0.26 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.44 +0.26 44 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 0.01 -0.01 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.04 22 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.06 22 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.08 22 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 -0.11 22 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.60 -0.14 22 0 10 0
29SEP26 25.00 P 0.00 0.00 0.00 0.92 -0.17 22 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.30 -0.22 22 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.81 -0.22 22 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.40 -0.16 22 0 215 0
29SEP26 29.00 P 0.00 0.00 0.00 3.08 -0.14 22 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.84 -0.11 22 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.66 -0.23 22 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.70 -0.06 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.64 -0.03 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.61 -0.01 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.61 +0.02 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.61 +0.03 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.63 +0.05 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.65 +0.06 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.67 +0.08 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.04 21 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 -0.05 21 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 -0.07 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 -0.10 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 -0.13 21 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.49 -0.16 21 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.75 -0.19 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.09 -0.21 21 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.47 -0.27 20 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 1.97 -0.28 20 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.55 -0.21 20 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.21 -0.30 20 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.95 -0.16 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.89 -0.14 23 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.76 -0.11 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.68 -0.08 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.64 -0.04 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.63 -0.01 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.63 +0.02 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.64 +0.04 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.65 +0.04 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.68 +0.09 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.09 -0.06 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.12 -0.08 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 -0.09 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 -0.12 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.42 -0.17 20 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.64 -0.20 21 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.93 -0.23 21 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.29 -0.25 21 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.67 -0.32 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.17 -0.34 20 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.74 -0.35 20 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.39 -0.24 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.10 -0.36 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.02 -0.20 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.87 -0.16 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.76 -0.13 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.69 -0.09 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.66 -0.05 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.65 -0.02 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.65 +0.01 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.66 +0.03 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.68 +0.07 33 0 0 0
TOTAL PUT 144 4,258 -24
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$ 118.90
27MAR26 92.50 C 0.00 0.00 0.00 26.80 -5.25 149 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 23.94 -5.61 82 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 21.46 -5.59 82 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 18.98 -5.58 77 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 16.52 -5.54 74 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 14.09 -5.49 70 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 11.70 -5.40 67 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 9.60 -5.05 71 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 7.35 -4.88 65 0 0 0
27MAR26 115.00 C 0.00 0.00 0.00 5.08 -4.80 54 0 0 0
27MAR26 117.50 C 3.85 3.85 3.35 3.48 -4.15 54 2 2 +2
27MAR26 120.00 C 2.25 2.60 1.87 2.01 -3.37 50 1,412 1,050 +1,048
27MAR26 122.50 C 1.10 1.50 0.99 1.09 -2.51 49 409 441 +122
27MAR26 125.00 C 0.60 0.83 0.50 0.53 -1.61 48 88 281 +55
27MAR26 127.50 C 0.35 0.39 0.28 0.22 -1.00 47 32 256 +12
27MAR26 130.00 C 0.22 0.22 0.17 0.09 -0.55 47 6 384 0
27MAR26 132.50 C 0.00 0.00 0.00 0.03 -0.27 46 0 155 0
27MAR26 135.00 C 0.08 0.08 0.08 0.01 -0.13 47 86 130 +81
27MAR26 137.50 C 0.07 0.07 0.06 0.01 -0.05 53 200 259 +200
27MAR26 140.00 C 0.06 0.06 0.06 0.01 -0.01 58 9 120 +9
27MAR26 142.50 C 0.04 0.04 0.04 0.01 0.00 64 30 30 +30
27MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 71.92 -5.61 0 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 71.26 -5.27 336 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 70.18 -5.35 315 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 69.18 -5.36 308 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 66.80 -5.24 311 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 64.27 -5.27 291 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 62.15 -4.89 316 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 59.11 -5.43 236 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 56.43 -5.61 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 54.11 -5.44 210 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 51.72 -5.33 214 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 48.93 -5.62 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 46.62 -5.43 177 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 44.16 -5.39 171 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 41.65 -5.40 159 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 39.13 -5.43 146 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 36.45 -5.61 93 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 34.29 -5.27 141 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 31.45 -5.61 77 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 29.17 -5.40 111 0 31 0
30MAR26 92.50 C 0.00 0.00 0.00 26.80 -5.27 111 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 24.71 -4.86 122 0 2 0
30MAR26 97.50 C 0.00 0.00 0.00 21.52 -5.56 69 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 19.06 -5.53 66 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 16.63 -5.47 63 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 14.22 -5.41 59 0 70 0
30MAR26 107.50 C 0.00 0.00 0.00 11.87 -5.30 56 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 9.76 -4.97 58 0 438 0
30MAR26 112.50 C 0.00 0.00 0.00 7.44 -4.90 50 0 10 0
30MAR26 115.00 C 5.83 5.83 5.38 5.52 -4.49 48 24 24 +24
30MAR26 117.50 C 3.85 3.85 3.85 3.82 -3.81 46 63 63 +63
30MAR26 120.00 C 2.60 3.00 2.18 2.33 -3.24 42 618 506 +449
30MAR26 122.50 C 1.35 1.77 1.23 1.40 -2.40 42 652 728 -5
30MAR26 125.00 C 0.84 1.00 0.71 0.84 -1.49 43 178 1,023 +12
30MAR26 127.50 C 0.48 0.58 0.46 0.50 -0.96 44 260 906 -109
30MAR26 130.00 C 0.30 0.32 0.25 0.29 -0.59 45 192 4,069 +78
30MAR26 132.50 C 0.23 0.23 0.17 0.17 -0.34 47 55 3,592 -37
30MAR26 135.00 C 0.16 0.18 0.13 0.10 -0.19 48 201 6,766 +122
30MAR26 137.50 C 0.13 0.13 0.11 0.06 -0.11 50 352 3,795 -2
30MAR26 140.00 C 0.11 0.11 0.09 0.04 -0.06 52 16 5,094 -1
30MAR26 142.50 C 0.09 0.09 0.08 0.02 -0.04 52 12 2,561 -10
30MAR26 145.00 C 0.07 0.07 0.07 0.01 -0.03 52 11 2,957 +5
30MAR26 147.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 1,464 0
30MAR26 150.00 C 0.05 0.05 0.05 0.01 0.00 60 8 7,389 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,609 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 991 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 72 0 823 0
30MAR26 160.00 C 0.02 0.02 0.02 0.01 0.00 75 45 1,456 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,094 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 82 0 118 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 86 0 491 0
30MAR26 170.00 C 0.01 0.01 0.01 0.01 0.00 89 10 430 +10
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 92 0 423 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 95 0 195 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 98 0 870 0
02APR26 95.00 C 0.00 0.00 0.00 24.80 - 104 0 0 -
02APR26 97.50 C 0.00 0.00 0.00 22.24 - 93 0 0 -
02APR26 100.00 C 0.00 0.00 0.00 19.80 - 85 0 0 -
02APR26 102.50 C 0.00 0.00 0.00 16.83 - 61 0 0 -
02APR26 105.00 C 0.00 0.00 0.00 14.49 - 58 0 0 -
02APR26 107.50 C 0.00 0.00 0.00 12.58 - 64 0 0 -
02APR26 110.00 C 0.00 0.00 0.00 10.09 - 54 0 0 -
02APR26 112.50 C 0.00 0.00 0.00 8.07 - 52 0 0 -
02APR26 115.00 C 0.00 0.00 0.00 5.92 - 46 0 0 -
02APR26 117.50 C 0.00 0.00 0.00 4.46 - 47 0 0 -
02APR26 120.00 C 3.15 3.20 2.99 2.97 - 43 86 86 -
02APR26 122.50 C 2.05 2.15 2.05 1.92 - 42 124 120 -
02APR26 125.00 C 1.37 1.37 1.19 1.16 - 41 16 13 -
02APR26 127.50 C 0.76 0.76 0.67 0.65 - 40 3 3 -
02APR26 130.00 C 0.54 0.54 0.42 0.33 - 39 120 120 -
02APR26 132.50 C 0.26 0.26 0.26 0.17 - 39 10 10 -
02APR26 135.00 C 0.00 0.00 0.00 0.10 - 40 0 0 -
02APR26 137.50 C 0.00 0.00 0.00 0.06 - 41 0 0 -
02APR26 140.00 C 0.15 0.15 0.15 0.04 - 43 5 5 -
02APR26 142.50 C 0.00 0.00 0.00 0.02 - 43 0 0 -
02APR26 145.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
02APR26 147.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
02APR26 150.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
02APR26 152.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
02APR26 155.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
29APR26 92.50 C 0.00 0.00 0.00 27.21 -5.13 54 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 25.41 -4.48 61 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 23.01 -4.45 57 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 20.67 -3.92 54 0 20 0
29APR26 102.50 C 17.92 17.92 17.92 18.31 -4.36 50 30 30 +30
29APR26 105.00 C 0.00 0.00 0.00 15.96 -4.38 46 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 13.60 -4.02 42 0 0 0
29APR26 110.00 C 12.50 12.50 11.50 11.84 -3.61 42 11 16 +4
29APR26 112.50 C 0.00 0.00 0.00 9.96 -3.45 41 0 0 0
29APR26 115.00 C 7.91 8.33 7.91 8.10 -3.24 38 246 246 +246
29APR26 117.50 C 6.37 7.28 6.37 6.64 -2.89 38 136 138 +113
29APR26 120.00 C 5.29 5.68 4.97 5.20 -2.76 36 148 153 +93
29APR26 122.50 C 3.81 4.22 3.81 4.05 -2.18 36 253 439 +183
29APR26 125.00 C 2.86 3.40 2.86 3.07 -1.79 35 301 770 -33
29APR26 127.50 C 2.36 2.43 2.17 2.26 -1.56 34 538 1,287 +147
29APR26 130.00 C 1.60 1.91 1.60 1.62 -1.34 34 154 1,147 +100
29APR26 132.50 C 1.13 1.40 1.13 1.12 -1.14 33 461 2,139 +283
29APR26 135.00 C 0.90 1.10 0.90 0.74 -0.96 32 525 1,739 +261
29APR26 137.50 C 0.83 0.83 0.70 0.48 -0.78 32 39 932 +25
29APR26 140.00 C 0.60 0.65 0.56 0.29 -0.64 31 164 1,891 +121
29APR26 142.50 C 0.46 0.46 0.46 0.17 -0.50 30 91 701 +91
29APR26 145.00 C 0.39 0.39 0.35 0.10 -0.39 30 158 1,396 +150
29APR26 147.50 C 0.29 0.34 0.29 0.05 -0.31 29 13 1,122 -9
29APR26 150.00 C 0.24 0.24 0.24 0.03 -0.22 29 12 979 -12
29APR26 152.50 C 0.00 0.00 0.00 0.02 -0.16 29 0 955 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 -0.11 29 0 386 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 -0.08 31 0 414 0
29APR26 160.00 C 0.15 0.15 0.14 0.01 -0.05 32 5 594 +5
29APR26 162.50 C 0.00 0.00 0.00 0.01 -0.03 34 0 1,288 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 243 0
29APR26 167.50 C 0.09 0.09 0.09 0.01 -0.01 37 8 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR26 177.50 C 0.07 0.08 0.07 0.01 0.00 42 103 313 +103
28MAY26 90.00 C 0.00 0.00 0.00 30.17 -4.91 53 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 27.84 -4.84 51 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 25.53 -4.77 49 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 23.28 -4.18 47 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 20.67 -4.19 42 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 18.42 -4.25 40 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 16.39 -4.76 39 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 14.45 -4.55 38 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 12.61 -4.30 38 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 11.04 -3.85 38 0 0 0
28MAY26 115.00 C 9.91 10.07 9.50 9.45 -3.93 37 225 293 +103
28MAY26 117.50 C 8.06 8.36 7.92 7.99 -3.19 36 188 188 +188
28MAY26 120.00 C 6.58 6.58 6.58 6.63 -2.55 35 50 451 +50
28MAY26 122.50 C 5.62 5.78 5.25 5.46 -2.23 35 197 432 +123
28MAY26 125.00 C 4.53 4.72 4.39 4.46 -1.83 34 247 1,759 -31
28MAY26 127.50 C 3.70 3.84 3.57 3.60 -1.62 34 323 577 +165
28MAY26 130.00 C 2.81 3.18 2.81 2.84 -1.48 33 313 276 +75
28MAY26 132.50 C 2.45 2.45 2.45 2.19 -1.35 33 22 1,334 0
28MAY26 135.00 C 1.81 2.00 1.81 1.67 -1.20 32 67 1,312 -1
28MAY26 137.50 C 1.48 1.50 1.48 1.26 -1.05 32 50 528 0
28MAY26 140.00 C 1.18 1.30 1.18 0.92 -0.94 31 233 1,425 -80
28MAY26 142.50 C 1.04 1.05 0.99 0.65 -0.82 31 250 2,873 +198
28MAY26 145.00 C 0.80 0.83 0.80 0.45 -0.71 30 19 1,595 +1
28MAY26 147.50 C 0.71 0.72 0.67 0.31 -0.64 30 392 2,934 +330
28MAY26 150.00 C 0.00 0.00 0.00 0.21 -0.53 29 0 1,392 0
28MAY26 152.50 C 0.48 0.48 0.48 0.13 -0.45 29 200 456 +166
28MAY26 155.00 C 0.00 0.00 0.00 0.08 -0.36 28 0 286 0
28MAY26 157.50 C 0.00 0.00 0.00 0.05 -0.29 28 0 258 0
28MAY26 160.00 C 0.00 0.00 0.00 0.03 -0.23 27 0 413 0
28MAY26 162.50 C 0.00 0.00 0.00 0.02 -0.17 27 0 360 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 -0.14 27 0 120 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 -0.10 28 0 38 0
28MAY26 170.00 C 0.17 0.17 0.17 0.01 -0.07 29 30 230 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 -0.05 30 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 59.26 -5.45 69 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 56.78 -5.43 66 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 54.30 -5.42 63 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 52.09 -5.14 68 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 49.36 -5.38 58 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 46.90 -5.35 55 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 44.71 -5.05 59 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 42.32 -4.95 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 39.89 -4.90 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 37.51 -4.81 53 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 35.15 -4.70 51 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 32.83 -4.57 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 30.54 -4.54 48 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 28.30 -4.38 46 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 26.07 -4.23 45 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 23.90 -3.61 43 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 21.24 -4.04 39 0 7 0
29JUN26 102.50 C 20.37 20.37 20.13 18.66 -5.45 34 60 105 -30
29JUN26 105.00 C 0.00 0.00 0.00 17.27 -3.88 37 0 66 0
29JUN26 107.50 C 0.00 0.00 0.00 15.46 -3.75 37 0 0 0
29JUN26 110.00 C 14.45 14.45 14.45 13.68 -3.60 36 30 136 +30
29JUN26 112.50 C 0.00 0.00 0.00 12.19 -3.23 36 0 56 0
29JUN26 115.00 C 10.65 10.65 10.65 10.67 -2.99 35 1 1,946 +1
29JUN26 117.50 C 0.00 0.00 0.00 9.16 -2.57 34 0 233 0
29JUN26 120.00 C 7.81 7.81 7.75 7.86 -2.33 34 4 1,897 +4
29JUN26 122.50 C 0.00 0.00 0.00 6.74 -2.11 34 1 241 0
29JUN26 125.00 C 5.70 5.70 5.70 5.70 -1.94 33 1 6,937 0
29JUN26 127.50 C 4.89 4.91 4.75 4.86 -1.63 33 84 499 +84
29JUN26 130.00 C 4.73 4.73 4.01 4.05 -1.50 33 100 3,117 +3
29JUN26 132.50 C 3.57 3.57 3.57 3.36 -1.31 32 30 1,629 0
29JUN26 135.00 C 2.80 2.81 2.78 2.73 -1.18 32 51 4,564 +30
29JUN26 137.50 C 2.43 2.43 2.32 2.24 -1.04 32 47 1,283 -2
29JUN26 140.00 C 2.04 2.04 2.04 1.79 -0.96 31 30 1,411 +30
29JUN26 142.50 C 0.00 0.00 0.00 1.43 -0.88 31 0 748 0
29JUN26 145.00 C 1.48 1.50 1.42 1.13 -0.74 31 58 674 +17
29JUN26 147.50 C 1.20 1.24 1.20 0.86 -0.66 30 61 1,722 +60
29JUN26 150.00 C 1.00 1.05 1.00 0.68 -0.52 30 80 541 +26
29JUN26 152.50 C 0.92 0.93 0.92 0.51 -0.44 30 60 1,250 +30
29JUN26 155.00 C 0.76 0.81 0.76 0.39 -0.36 30 31 428 +30
29JUN26 157.50 C 0.00 0.00 0.00 0.29 -0.28 29 0 3,053 0
29JUN26 160.00 C 0.57 0.59 0.57 0.21 -0.23 29 28 892 -25
29JUN26 162.50 C 0.00 0.00 0.00 0.15 -0.18 29 0 1,039 0
29JUN26 165.00 C 0.00 0.00 0.00 0.11 -0.14 29 0 771 0
29JUN26 167.50 C 0.00 0.00 0.00 0.08 -0.11 29 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.06 -0.08 29 0 234 0
29JUN26 172.50 C 0.00 0.00 0.00 0.04 -0.06 28 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.03 -0.05 28 0 230 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 -0.04 28 0 618 0
29SEP26 70.00 C 0.00 0.00 0.00 49.97 -5.03 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.63 -4.98 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 45.26 -4.98 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.96 -4.93 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 40.66 -4.13 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 38.39 -3.93 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 36.12 -3.73 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 33.93 -3.76 41 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 31.75 -3.91 39 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 29.60 -3.73 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.50 -3.84 37 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 25.43 -3.79 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 23.44 -3.76 35 0 190 0
29SEP26 102.50 C 0.00 0.00 0.00 21.30 -3.98 34 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 19.55 -3.82 33 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 17.81 -4.37 33 0 9 0
29SEP26 110.00 C 15.80 16.22 15.80 16.71 -3.65 34 3 323 -1
29SEP26 112.50 C 0.00 0.00 0.00 14.63 -3.90 32 0 356 0
29SEP26 115.00 C 12.80 12.80 12.80 12.97 -3.89 31 2 31 0
29SEP26 117.50 C 11.64 11.64 11.64 11.75 -3.44 31 45 845 +45
29SEP26 120.00 C 10.43 10.43 10.43 10.46 -3.46 31 1 1,248 0
29SEP26 122.50 C 0.00 0.00 0.00 9.31 -2.47 31 1 214 0
29SEP26 125.00 C 8.22 8.22 8.05 8.26 -2.16 30 3 173 -2
29SEP26 127.50 C 0.00 0.00 0.00 7.33 -1.98 30 0 277 0
29SEP26 130.00 C 6.44 6.51 6.44 6.49 -1.77 30 3 349 -1
29SEP26 132.50 C 0.00 0.00 0.00 5.72 -1.61 30 1 661 0
29SEP26 135.00 C 4.92 5.07 4.92 5.07 -1.36 30 69 989 +51
29SEP26 137.50 C 4.55 4.55 4.55 4.46 -1.21 30 10 1,046 0
29SEP26 140.00 C 3.89 3.94 3.84 3.92 -1.00 30 315 6,856 +240
29SEP26 142.50 C 0.00 0.00 0.00 3.45 -0.90 30 0 174 0
29SEP26 145.00 C 3.19 3.19 3.15 2.97 -0.88 30 2 1,908 0
29SEP26 147.50 C 0.00 0.00 0.00 2.54 -0.87 30 0 781 0
29SEP26 150.00 C 2.40 2.40 2.40 2.19 -0.73 29 4 391 +4
29SEP26 152.50 C 0.00 0.00 0.00 1.83 -0.65 29 0 392 0
29SEP26 155.00 C 1.90 1.90 1.90 1.58 -0.54 29 155 755 +75
29SEP26 157.50 C 0.00 0.00 0.00 1.33 -0.44 29 0 424 0
29SEP26 160.00 C 1.49 1.49 1.49 1.11 -0.40 29 100 598 +9
29SEP26 162.50 C 1.31 1.31 1.31 0.94 -0.30 29 60 326 +50
29SEP26 165.00 C 1.19 1.19 1.19 0.77 -0.27 29 30 175 0
29SEP26 167.50 C 0.00 0.00 0.00 0.65 -0.21 28 0 130 0
29SEP26 170.00 C 0.00 0.00 0.00 0.53 -0.17 28 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 0.43 -0.15 28 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 0.36 -0.10 28 0 41 0
29SEP26 177.50 C 0.00 0.00 0.00 0.28 -0.10 28 0 153 0
30DEC26 80.00 C 0.00 0.00 0.00 41.19 -3.84 37 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 38.99 -3.79 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 36.89 -3.87 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 34.70 -3.70 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.60 -3.57 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 30.58 -3.45 34 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 28.55 -3.39 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 26.58 -3.41 32 0 0 0
30DEC26 100.00 C 24.64 24.64 24.62 24.68 -3.10 32 11 470 -10
30DEC26 102.50 C 0.00 0.00 0.00 22.80 -3.18 31 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 21.10 -3.11 31 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 19.53 -2.97 31 0 1 0
30DEC26 110.00 C 17.74 17.74 17.74 18.01 -3.49 30 1 36 0
30DEC26 112.50 C 0.00 0.00 0.00 16.54 -3.34 30 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 14.75 -3.62 29 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 13.55 -3.30 29 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 12.32 -2.74 29 0 154 0
30DEC26 122.50 C 10.50 10.50 10.50 11.21 -2.56 29 1 143 -1
30DEC26 125.00 C 0.00 0.00 0.00 10.16 -2.42 29 0 243 0
30DEC26 127.50 C 8.94 8.94 8.94 9.24 -2.23 29 13 94 0
30DEC26 130.00 C 8.08 8.10 8.08 8.34 -2.09 29 5 813 0
30DEC26 132.50 C 0.00 0.00 0.00 7.55 -2.02 29 1 664 0
30DEC26 135.00 C 6.84 6.84 6.62 6.83 -1.88 29 150 631 +150
30DEC26 137.50 C 0.00 0.00 0.00 6.18 -1.72 29 0 581 0
30DEC26 140.00 C 0.00 0.00 0.00 5.49 -1.72 28 0 442 0
30DEC26 142.50 C 0.00 0.00 0.00 4.96 -1.56 28 0 401 0
30DEC26 145.00 C 0.00 0.00 0.00 4.49 -1.41 29 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 4.04 -1.33 29 0 170 0
30DEC26 150.00 C 0.00 0.00 0.00 3.61 -1.22 28 0 222 0
30DEC26 152.50 C 0.00 0.00 0.00 3.17 -1.19 28 0 71 0
30DEC26 155.00 C 0.00 0.00 0.00 2.82 -1.13 28 0 146 0
30DEC26 157.50 C 0.00 0.00 0.00 2.39 -1.16 28 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 2.15 -1.03 28 0 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 1.84 -1.05 28 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 1.64 -0.95 28 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 1.42 -0.88 28 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 1.21 -0.89 27 0 113 0
30DEC26 172.50 C 0.00 0.00 0.00 1.06 -0.86 27 0 143 0
30DEC26 175.00 C 1.47 1.47 1.47 0.89 -0.89 27 30 37 0
30DEC26 177.50 C 0.00 0.00 0.00 0.79 -0.79 27 0 36 0
30MAR27 92.50 C 0.00 0.00 0.00 30.92 -4.29 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 29.55 -3.48 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 27.64 -3.46 30 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.78 -3.56 29 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 23.95 -3.62 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.26 -3.65 29 0 96 0
30MAR27 107.50 C 20.57 20.57 20.57 21.37 -2.93 30 1 1 0
30MAR27 110.00 C 0.00 0.00 0.00 19.91 -3.50 30 0 90 0
30MAR27 112.50 C 0.00 0.00 0.00 18.56 -3.38 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 16.77 -3.69 29 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 15.54 -3.51 29 200 200 +200
30MAR27 120.00 C 0.00 0.00 0.00 14.46 -2.77 29 200 254 +195
30MAR27 122.50 C 0.00 0.00 0.00 13.41 -2.57 29 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 12.38 -2.45 29 0 93 0
30MAR27 127.50 C 0.00 0.00 0.00 11.50 -2.26 29 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 10.65 -2.10 29 0 596 0
30MAR27 132.50 C 8.50 8.50 8.50 9.80 -2.03 29 1 60 -1
30MAR27 135.00 C 8.14 8.14 8.14 9.06 -1.94 29 50 80 +50
30MAR27 137.50 C 0.00 0.00 0.00 8.38 -1.79 29 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 7.70 -1.70 29 0 25 0
30MAR27 142.50 C 0.00 0.00 0.00 7.07 -1.67 29 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 6.54 -1.54 29 0 250 0
30MAR27 147.50 C 0.00 0.00 0.00 6.01 -1.40 29 0 58 0
30MAR27 150.00 C 4.90 4.90 4.90 5.48 -1.41 29 1 359 0
30MAR27 152.50 C 0.00 0.00 0.00 5.05 -1.33 29 0 50 0
30MAR27 155.00 C 0.00 0.00 0.00 4.65 -1.22 29 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 4.25 -1.14 29 0 0 0
30MAR27 160.00 C 3.30 3.30 3.30 3.85 -1.16 29 13 84 +13
30MAR27 162.50 C 0.00 0.00 0.00 3.56 -1.07 29 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 3.37 -1.01 30 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 3.07 -0.95 30 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.77 -0.97 30 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 2.56 -0.89 30 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 2.35 -0.82 30 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 2.13 -0.76 29 0 25 0
TOTAL CALL 13,776 164,642 +6,700
27MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 0.02 +0.01 86 0 0 0
27MAR26 97.50 P 0.03 0.06 0.03 0.03 +0.02 81 16 0 0
27MAR26 100.00 P 0.02 0.09 0.02 0.06 +0.05 79 100 0 0
27MAR26 102.50 P 0.10 0.10 0.10 0.10 +0.08 75 3 3 +3
27MAR26 105.00 P 0.16 0.16 0.11 0.16 +0.13 70 101 115 +101
27MAR26 107.50 P 0.13 0.30 0.13 0.26 +0.20 66 116 146 +96
27MAR26 110.00 P 0.54 0.54 0.38 0.45 +0.35 63 194 285 +155
27MAR26 112.50 P 0.69 0.80 0.68 0.73 +0.55 59 88 412 +66
27MAR26 115.00 P 1.10 1.33 0.89 1.18 +0.85 55 315 220 +56
27MAR26 117.50 P 0.90 2.05 0.90 1.89 +1.31 51 407 586 +99
27MAR26 120.00 P 2.78 3.13 2.45 2.93 +1.91 47 90 668 +50
27MAR26 122.50 P 4.65 4.65 4.26 4.49 +2.78 45 158 1,030 -155
27MAR26 125.00 P 5.80 6.50 5.80 6.39 +3.65 40 8 907 -5
27MAR26 127.50 P 0.00 0.00 0.00 8.79 +4.53 47 0 632 0
27MAR26 130.00 P 0.00 0.00 0.00 11.16 +4.87 46 0 325 0
27MAR26 132.50 P 0.00 0.00 0.00 13.61 +5.34 45 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 16.10 +5.51 0 30 0 -30
27MAR26 137.50 P 0.00 0.00 0.00 18.60 +5.58 0 0 0 0
27MAR26 140.00 P 0.00 0.00 0.00 21.10 +5.60 0 0 0 0
27MAR26 142.50 P 0.00 0.00 0.00 23.60 +5.60 0 0 0 0
27MAR26 145.00 P 0.00 0.00 0.00 26.10 +5.60 0 0 0 0
27MAR26 147.50 P 0.00 0.00 0.00 28.60 +5.60 0 0 0 0
27MAR26 150.00 P 0.00 0.00 0.00 31.10 +5.13 0 0 0 0
27MAR26 152.50 P 0.00 0.00 0.00 33.60 +5.13 0 0 0 0
27MAR26 155.00 P 0.00 0.00 0.00 36.10 +5.13 0 0 0 0
27MAR26 157.50 P 0.00 0.00 0.00 38.60 +5.13 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 227 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 222 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 217 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 212 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 201 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 190 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 180 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 170 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 160 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 151 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 142 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 125 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 118 0 846 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 110 0 2,930 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 102 0 3,915 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1,448 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3,258 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 80 0 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.02 +0.01 79 0 6,297 0
30MAR26 92.50 P 0.00 0.00 0.00 0.03 +0.02 76 0 2,810 0
30MAR26 95.00 P 0.00 0.00 0.00 0.05 +0.04 73 0 8,092 0
30MAR26 97.50 P 0.10 0.10 0.10 0.08 +0.07 70 50 2,297 -48
30MAR26 100.00 P 0.16 0.16 0.14 0.12 +0.10 67 68 13,660 +35
30MAR26 102.50 P 0.22 0.22 0.22 0.18 +0.15 63 5 6,241 -5
30MAR26 105.00 P 0.23 0.31 0.23 0.28 +0.22 60 744 5,174 +43
30MAR26 107.50 P 0.33 0.43 0.33 0.41 +0.32 56 120 1,948 +100
30MAR26 110.00 P 0.66 0.71 0.52 0.63 +0.47 53 164 2,310 -144
30MAR26 112.50 P 1.01 1.08 0.80 0.96 +0.69 50 410 1,420 +192
30MAR26 115.00 P 1.20 1.61 1.10 1.47 +1.03 47 864 1,724 +316
30MAR26 117.50 P 2.00 2.44 1.78 2.18 +1.44 43 438 4,051 -63
30MAR26 120.00 P 3.00 3.52 2.70 3.21 +2.02 40 594 2,642 -145
30MAR26 122.50 P 4.75 5.12 4.26 4.83 +2.94 40 24 2,491 -17
30MAR26 125.00 P 6.35 6.80 5.97 6.82 +3.91 41 105 3,956 -26
30MAR26 127.50 P 8.80 8.80 8.70 8.79 +4.23 36 62 2,651 0
30MAR26 130.00 P 11.00 12.00 11.00 11.69 +5.18 56 10 3,901 -5
30MAR26 132.50 P 14.00 14.00 13.00 13.73 +5.27 47 40 3,551 -24
30MAR26 135.00 P 15.00 15.94 15.00 16.16 +5.42 48 7 5,887 -6
30MAR26 137.50 P 18.00 18.00 18.00 18.62 +5.51 48 1 2,109 -1
30MAR26 140.00 P 18.44 22.07 18.44 21.44 +5.43 77 11 3,741 -9
30MAR26 142.50 P 23.80 23.80 23.80 23.76 +5.20 73 10 997 -10
30MAR26 145.00 P 25.00 25.00 25.00 26.55 +5.96 94 1 2,372 +1
30MAR26 147.50 P 28.52 28.52 28.52 28.60 +5.59 0 1 1,333 0
30MAR26 150.00 P 31.20 31.20 31.20 31.65 +5.38 111 3 896 0
30MAR26 152.50 P 0.00 0.00 0.00 33.60 +4.76 0 0 57 0
30MAR26 155.00 P 0.00 0.00 0.00 36.10 +4.68 0 0 375 0
30MAR26 157.50 P 0.00 0.00 0.00 38.60 +4.61 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 41.10 +4.70 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 43.60 +4.47 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 46.10 +4.50 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 48.60 +4.31 0 0 29 0
30MAR26 170.00 P 0.00 0.00 0.00 51.10 +5.23 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 53.78 +4.84 135 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 56.10 +4.86 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 58.62 +5.26 117 0 0 0
02APR26 95.00 P 0.11 0.11 0.11 0.12 - 69 100 100 -
02APR26 97.50 P 0.14 0.17 0.14 0.17 - 67 31 31 -
02APR26 100.00 P 0.28 0.28 0.28 0.25 - 64 4 4 -
02APR26 102.50 P 0.34 0.34 0.34 0.36 - 61 12 12 -
02APR26 105.00 P 0.43 0.43 0.43 0.50 - 58 1 1 -
02APR26 107.50 P 0.73 0.75 0.52 0.71 - 55 189 189 -
02APR26 110.00 P 0.88 1.05 0.88 1.01 - 52 108 78 -
02APR26 112.50 P 1.43 1.44 1.13 1.43 - 50 182 161 -
02APR26 115.00 P 2.00 2.13 1.60 1.99 - 47 214 93 -
02APR26 117.50 P 2.60 2.70 2.60 2.77 - 44 9 9 -
02APR26 120.00 P 4.01 4.01 3.90 3.79 - 41 35 35 -
02APR26 122.50 P 0.00 0.00 0.00 5.23 - 39 2 2 -
02APR26 125.00 P 6.25 6.25 6.25 7.05 - 39 2 2 -
02APR26 127.50 P 0.00 0.00 0.00 9.11 - 39 0 0 -
02APR26 130.00 P 0.00 0.00 0.00 11.69 - 48 0 0 -
02APR26 132.50 P 0.00 0.00 0.00 13.73 - 40 0 0 -
02APR26 135.00 P 0.00 0.00 0.00 16.16 - 41 30 30 -
02APR26 137.50 P 0.00 0.00 0.00 18.62 - 41 0 0 -
02APR26 140.00 P 0.00 0.00 0.00 21.44 - 65 0 0 -
02APR26 142.50 P 0.00 0.00 0.00 23.76 - 62 0 0 -
02APR26 145.00 P 0.00 0.00 0.00 26.55 - 80 0 0 -
02APR26 147.50 P 0.00 0.00 0.00 28.60 - 0 0 0 -
02APR26 150.00 P 0.00 0.00 0.00 31.65 - 93 0 0 -
02APR26 152.50 P 0.00 0.00 0.00 33.61 - 64 0 0 -
02APR26 155.00 P 0.00 0.00 0.00 36.10 - 0 0 0 -
29APR26 92.50 P 0.50 0.56 0.45 0.40 +0.31 50 198 950 +38
29APR26 95.00 P 0.37 0.67 0.37 0.54 +0.41 49 93 303 +64
29APR26 97.50 P 0.82 0.82 0.76 0.71 +0.52 47 132 468 -48
29APR26 100.00 P 0.97 1.09 0.96 0.93 +0.65 46 80 717 +33
29APR26 102.50 P 1.10 1.38 1.10 1.21 +0.81 45 705 1,511 +664
29APR26 105.00 P 1.44 1.64 1.43 1.57 +1.01 44 104 999 -18
29APR26 107.50 P 1.75 2.00 1.75 1.96 +1.19 42 180 681 +34
29APR26 110.00 P 2.20 2.62 2.20 2.44 +1.38 40 258 1,016 -23
29APR26 112.50 P 2.75 3.25 2.75 3.03 +1.58 39 230 1,046 +110
29APR26 115.00 P 3.00 4.03 3.00 3.77 +1.84 37 300 1,304 +132
29APR26 117.50 P 4.37 4.92 4.32 4.67 +2.12 36 357 2,052 +102
29APR26 120.00 P 5.10 6.15 5.10 5.78 +2.48 35 425 2,155 +179
29APR26 122.50 P 6.95 7.42 6.65 7.10 +2.87 34 111 1,362 +35
29APR26 125.00 P 8.51 8.72 8.10 8.66 +3.32 33 112 1,180 -54
29APR26 127.50 P 10.05 10.92 9.94 10.30 +3.49 32 107 2,119 -56
29APR26 130.00 P 12.25 12.25 11.69 12.41 +4.01 33 31 1,155 +23
29APR26 132.50 P 13.82 13.82 13.82 14.55 +4.25 34 1 1,474 -1
29APR26 135.00 P 17.00 17.00 17.00 16.42 +4.19 29 1 517 -1
29APR26 137.50 P 0.00 0.00 0.00 18.85 +4.58 31 0 994 0
29APR26 140.00 P 0.00 0.00 0.00 21.44 +4.77 36 0 605 0
29APR26 142.50 P 0.00 0.00 0.00 23.89 +4.90 38 0 875 0
29APR26 145.00 P 0.00 0.00 0.00 26.55 +5.17 44 0 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 28.60 +4.77 0 0 739 0
29APR26 150.00 P 31.10 31.10 31.10 31.65 +5.32 51 20 59 -20
29APR26 152.50 P 0.00 0.00 0.00 33.61 +4.77 38 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 36.10 +4.68 0 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 38.60 +4.61 0 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 41.10 +4.53 0 0 369 0
29APR26 162.50 P 0.00 0.00 0.00 43.60 +4.46 0 0 75 0
29APR26 165.00 P 0.00 0.00 0.00 46.10 +4.50 0 0 151 0
29APR26 167.50 P 0.00 0.00 0.00 48.60 +4.31 0 0 31 0
29APR26 170.00 P 0.00 0.00 0.00 51.10 +5.08 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 53.78 +4.84 63 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 56.10 +4.86 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 58.62 +5.10 59 0 0 0
28MAY26 90.00 P 0.80 0.92 0.77 0.61 +0.20 44 69 471 +39
28MAY26 92.50 P 1.07 1.07 1.07 0.81 +0.28 43 3 144 +3
28MAY26 95.00 P 1.11 1.23 1.11 1.03 +0.36 42 180 255 +180
28MAY26 97.50 P 1.52 1.52 1.52 1.34 +0.48 42 200 462 +200
28MAY26 100.00 P 1.72 2.00 1.62 1.69 +0.63 41 61 454 +1
28MAY26 102.50 P 2.12 2.24 2.09 2.12 +0.78 40 114 326 +113
28MAY26 105.00 P 2.65 2.78 2.60 2.65 +1.03 40 325 424 +159
28MAY26 107.50 P 3.34 3.44 3.34 3.20 +1.19 39 31 197 -29
28MAY26 110.00 P 3.55 4.01 3.55 3.79 +1.37 37 501 993 +353
28MAY26 112.50 P 4.17 4.73 4.17 4.55 +1.59 36 81 602 +10
28MAY26 115.00 P 5.41 5.63 5.18 5.43 +1.94 35 135 1,569 -44
28MAY26 117.50 P 6.37 6.46 6.23 6.46 +2.16 34 207 1,732 +29
28MAY26 120.00 P 7.56 8.03 7.56 7.70 +2.53 34 42 6,107 -14
28MAY26 122.50 P 9.03 9.03 9.03 9.02 +2.81 33 26 746 +26
28MAY26 125.00 P 10.57 10.57 10.57 10.57 +3.20 33 2 4,197 0
28MAY26 127.50 P 12.18 12.18 12.18 12.21 +3.38 32 1 450 0
28MAY26 130.00 P 13.50 14.06 13.50 14.15 +3.71 33 3 429 0
28MAY26 132.50 P 0.00 0.00 0.00 16.03 +4.15 32 0 348 0
28MAY26 135.00 P 0.00 0.00 0.00 18.03 +4.33 32 0 680 0
28MAY26 137.50 P 0.00 0.00 0.00 20.13 +4.51 31 0 561 0
28MAY26 140.00 P 0.00 0.00 0.00 22.31 +4.65 31 0 264 0
28MAY26 142.50 P 0.00 0.00 0.00 24.50 +4.74 30 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 26.81 +4.21 29 0 101 0
28MAY26 147.50 P 0.00 0.00 0.00 29.17 +4.25 28 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 31.80 +5.05 33 0 64 0
28MAY26 152.50 P 0.00 0.00 0.00 34.48 +4.80 38 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 36.65 +4.53 34 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 39.10 +4.56 34 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 41.84 +4.79 41 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 44.21 +4.71 41 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 46.71 +4.87 42 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 49.17 +4.88 43 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 51.60 +4.72 43 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 54.07 +5.03 44 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 56.63 +4.74 47 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 59.03 +4.51 45 0 0 0
29JUN26 60.00 P 0.22 0.23 0.22 0.03 +0.02 50 90 975 -23
29JUN26 62.50 P 0.27 0.27 0.27 0.05 +0.04 50 30 707 0
29JUN26 65.00 P 0.34 0.34 0.34 0.06 +0.05 48 30 503 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 +0.08 48 0 585 0
29JUN26 70.00 P 0.36 0.41 0.36 0.13 +0.12 47 8 1,323 0
29JUN26 72.50 P 0.42 0.46 0.42 0.17 +0.15 47 8 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.23 +0.20 46 0 616 0
29JUN26 77.50 P 0.00 0.00 0.00 0.30 +0.26 45 0 623 0
29JUN26 80.00 P 0.53 0.53 0.53 0.41 +0.34 44 4 1,517 +4
29JUN26 82.50 P 0.90 0.90 0.90 0.52 +0.42 44 30 1,366 +25
29JUN26 85.00 P 0.00 0.00 0.00 0.68 +0.53 43 0 4,430 0
29JUN26 87.50 P 0.00 0.00 0.00 0.86 +0.64 42 0 7,773 0
29JUN26 90.00 P 1.30 1.40 1.30 1.08 +0.67 42 56 4,102 -6
29JUN26 92.50 P 1.59 1.59 1.59 1.35 +0.82 41 50 1,634 0
29JUN26 95.00 P 1.94 1.96 1.94 1.66 +0.99 40 60 3,133 -30
29JUN26 97.50 P 2.18 2.27 2.18 2.05 +1.19 40 125 1,000 +5
29JUN26 100.00 P 2.34 2.76 2.34 2.47 +1.41 39 72 5,131 -18
29JUN26 102.50 P 2.79 3.19 2.79 3.00 +1.60 38 511 3,350 +417
29JUN26 105.00 P 3.42 3.75 3.42 3.51 +1.71 38 85 653 +85
29JUN26 107.50 P 3.80 4.29 3.80 4.09 +1.83 36 755 1,385 +338
29JUN26 110.00 P 4.50 5.10 4.43 4.74 +1.88 35 2,663 4,234 +2,267
29JUN26 112.50 P 4.02 5.66 4.02 5.54 +2.02 34 255 2,565 +2
29JUN26 115.00 P 5.98 6.68 5.94 6.58 +2.29 34 184 5,056 -130
29JUN26 117.50 P 6.62 7.49 6.62 7.49 +2.28 33 101 2,182 -1
29JUN26 120.00 P 8.52 9.08 8.52 8.74 +2.55 33 8 2,204 -3
29JUN26 122.50 P 10.06 10.37 9.90 10.08 +2.74 32 96 1,114 -30
29JUN26 125.00 P 0.00 0.00 0.00 11.60 +3.04 32 0 2,113 0
29JUN26 127.50 P 12.68 13.37 12.68 13.30 +3.36 32 120 1,125 -46
29JUN26 130.00 P 0.00 0.00 0.00 15.11 +3.54 32 0 2,453 0
29JUN26 132.50 P 0.00 0.00 0.00 16.95 +3.87 32 0 521 0
29JUN26 135.00 P 0.00 0.00 0.00 18.85 +4.29 32 0 4,292 0
29JUN26 137.50 P 0.00 0.00 0.00 20.88 +4.49 31 0 470 0
29JUN26 140.00 P 0.00 0.00 0.00 22.87 +4.58 30 0 795 0
29JUN26 142.50 P 0.00 0.00 0.00 24.96 +4.64 30 0 252 0
29JUN26 145.00 P 0.00 0.00 0.00 27.18 +4.12 29 0 134 0
29JUN26 147.50 P 0.00 0.00 0.00 29.41 +4.12 28 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 31.80 +4.23 28 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 34.48 +4.58 32 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 36.65 +4.36 29 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 39.10 +4.41 29 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 41.84 +4.75 35 0 139 0
29JUN26 162.50 P 0.00 0.00 0.00 44.21 +4.71 35 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 46.71 +4.83 36 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 49.17 +4.86 37 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 51.60 +4.72 36 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 54.07 +5.03 37 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 56.63 +4.74 40 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 59.03 +4.51 39 0 10 0
29SEP26 70.00 P 0.86 1.05 0.83 0.30 -0.06 39 160 601 +91
29SEP26 72.50 P 1.09 1.09 1.09 0.42 -0.05 39 30 115 +30
29SEP26 75.00 P 1.20 1.20 1.20 0.53 -0.04 39 3 142 +3
29SEP26 77.50 P 0.00 0.00 0.00 0.69 -0.01 38 0 269 0
29SEP26 80.00 P 1.24 1.24 1.24 0.85 0.00 38 2 680 0
29SEP26 82.50 P 0.00 0.00 0.00 1.08 +0.06 37 0 219 0
29SEP26 85.00 P 1.78 1.78 1.78 1.32 +0.09 37 3 1,567 +3
29SEP26 87.50 P 2.26 2.26 2.26 1.63 +0.18 37 60 720 +60
29SEP26 90.00 P 0.00 0.00 0.00 1.96 +0.24 36 0 160 0
29SEP26 92.50 P 2.80 3.00 2.80 2.37 +0.35 36 201 519 +99
29SEP26 95.00 P 3.31 3.31 3.31 2.81 +0.47 35 150 649 +95
29SEP26 97.50 P 3.50 3.90 3.50 3.33 +0.59 35 161 488 -40
29SEP26 100.00 P 4.36 4.36 4.36 3.91 +0.78 35 55 625 +33
29SEP26 102.50 P 4.70 4.86 4.70 4.55 +0.99 34 3 1,528 +1
29SEP26 105.00 P 5.25 5.57 5.25 5.28 +1.23 34 3 440 0
29SEP26 107.50 P 5.95 6.05 5.95 6.05 +1.42 34 58 519 +51
29SEP26 110.00 P 6.85 7.09 6.85 6.87 +1.65 33 151 3,358 +101
29SEP26 112.50 P 7.77 7.90 7.68 7.76 +1.83 33 297 2,124 +188
29SEP26 115.00 P 0.00 0.00 0.00 8.77 +2.02 32 0 1,469 0
29SEP26 117.50 P 0.00 0.00 0.00 9.89 +2.22 32 0 1,214 0
29SEP26 120.00 P 11.04 11.05 11.04 11.11 +2.42 31 51 1,235 -51
29SEP26 122.50 P 0.00 0.00 0.00 12.45 +2.75 31 0 2,855 0
29SEP26 125.00 P 0.00 0.00 0.00 13.92 +3.07 31 0 599 0
29SEP26 127.50 P 15.50 15.50 15.50 15.42 +3.18 31 1 381 -1
29SEP26 130.00 P 0.00 0.00 0.00 17.05 +3.35 30 1 1,107 +1
29SEP26 132.50 P 0.00 0.00 0.00 18.79 +3.50 30 0 1,301 0
29SEP26 135.00 P 0.00 0.00 0.00 20.66 +4.23 30 0 718 0
29SEP26 137.50 P 0.00 0.00 0.00 22.55 +4.40 30 0 852 0
29SEP26 140.00 P 23.71 23.71 23.71 24.51 +4.62 30 2 4,619 0
29SEP26 142.50 P 0.00 0.00 0.00 26.51 +4.07 30 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 28.56 +4.16 30 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 30.66 +4.18 30 0 60 0
29SEP26 150.00 P 0.00 0.00 0.00 32.82 +4.22 29 0 28 0
29SEP26 152.50 P 35.04 35.04 35.04 35.04 +4.26 29 2 194 -1
29SEP26 155.00 P 0.00 0.00 0.00 37.27 +4.24 29 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 39.54 +4.23 28 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 41.84 +4.17 28 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 44.21 +4.17 28 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 46.71 +4.34 29 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 49.17 +4.45 29 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 51.60 +4.24 29 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 54.07 +4.88 30 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 56.63 +4.74 32 0 82 0
29SEP26 177.50 P 0.00 0.00 0.00 59.03 +4.51 31 0 996 0
30DEC26 80.00 P 2.00 2.20 2.00 1.03 +0.18 33 107 745 +107
30DEC26 82.50 P 0.00 0.00 0.00 1.29 +0.27 33 0 39 0
30DEC26 85.00 P 0.00 0.00 0.00 1.61 +0.38 32 0 146 0
30DEC26 87.50 P 0.00 0.00 0.00 1.96 +0.51 32 0 117 0
30DEC26 90.00 P 0.00 0.00 0.00 2.38 +0.66 32 0 173 0
30DEC26 92.50 P 0.00 0.00 0.00 2.86 +0.84 32 0 92 0
30DEC26 95.00 P 4.22 4.37 4.12 3.39 +1.05 32 1,054 1,054 +986
30DEC26 97.50 P 0.00 0.00 0.00 4.01 +1.27 32 0 79 0
30DEC26 100.00 P 5.17 5.50 5.17 4.65 +1.52 32 79 2,659 +53
30DEC26 102.50 P 0.00 0.00 0.00 5.44 +1.71 31 0 140 0
30DEC26 105.00 P 6.44 6.44 6.44 6.23 +1.87 31 10 132 0
30DEC26 107.50 P 7.11 7.11 7.11 7.16 +2.05 31 1 235 +1
30DEC26 110.00 P 8.35 8.61 8.35 8.13 +2.23 31 5 355 0
30DEC26 112.50 P 9.02 9.39 9.02 9.17 +2.39 31 4 2,121 +1
30DEC26 115.00 P 0.00 0.00 0.00 10.35 +2.59 31 0 534 0
30DEC26 117.50 P 11.48 11.48 11.48 11.53 +2.78 31 1 156 +1
30DEC26 120.00 P 0.00 0.00 0.00 12.83 +2.90 31 0 337 0
30DEC26 122.50 P 13.83 13.83 13.83 14.18 +3.07 30 7 240 0
30DEC26 125.00 P 15.50 15.50 15.48 15.47 +3.06 30 2 426 -2
30DEC26 127.50 P 0.00 0.00 0.00 16.97 +3.18 30 0 146 0
30DEC26 130.00 P 0.00 0.00 0.00 18.62 +3.36 30 0 118 0
30DEC26 132.50 P 0.00 0.00 0.00 20.33 +3.42 30 0 30 0
30DEC26 135.00 P 0.00 0.00 0.00 22.09 +4.06 30 0 69 0
30DEC26 137.50 P 0.00 0.00 0.00 23.93 +3.63 30 0 304 0
30DEC26 140.00 P 0.00 0.00 0.00 25.82 +3.67 30 0 241 0
30DEC26 142.50 P 0.00 0.00 0.00 27.74 +3.73 30 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 29.64 +3.69 29 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 31.75 +3.78 29 0 30 0
30DEC26 150.00 P 34.13 34.13 34.13 34.13 +4.12 30 1 100 -1
30DEC26 152.50 P 0.00 0.00 0.00 35.91 +3.79 29 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 38.07 +3.82 29 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 40.24 +3.85 29 0 50 0
30DEC26 160.00 P 43.00 43.00 43.00 43.00 +4.44 31 1 79 -1
30DEC26 162.50 P 44.67 44.67 44.67 44.68 +3.89 28 1 31 0
30DEC26 165.00 P 0.00 0.00 0.00 46.95 +3.93 27 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 49.27 +3.92 27 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 51.60 +4.03 26 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 54.07 +4.19 27 0 55 0
30DEC26 175.00 P 0.00 0.00 0.00 56.63 +4.44 28 0 382 0
30DEC26 177.50 P 0.00 0.00 0.00 59.03 +4.49 28 0 407 0
30MAR27 92.50 P 5.15 5.25 5.15 3.54 +1.04 31 102 180 +86
30MAR27 95.00 P 0.00 0.00 0.00 4.19 +1.20 31 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 4.86 +1.35 31 0 0 0
30MAR27 100.00 P 6.83 7.02 6.80 5.66 +1.51 31 102 158 +96
30MAR27 102.50 P 0.00 0.00 0.00 6.49 +1.69 31 0 50 0
30MAR27 105.00 P 0.00 0.00 0.00 7.39 +1.83 31 0 225 0
30MAR27 107.50 P 0.00 0.00 0.00 8.41 +2.03 31 0 154 0
30MAR27 110.00 P 10.60 10.60 10.60 9.45 +2.23 31 8 350 +8
30MAR27 112.50 P 0.00 0.00 0.00 10.60 +2.37 31 0 99 0
30MAR27 115.00 P 12.61 12.61 12.60 11.83 +2.59 31 7 72 +3
30MAR27 117.50 P 0.00 0.00 0.00 13.07 +2.74 31 200 200 +200
30MAR27 120.00 P 14.85 15.53 14.85 14.47 +2.93 31 221 269 +220
30MAR27 122.50 P 16.90 16.90 16.90 15.90 +3.14 31 10 88 -10
30MAR27 125.00 P 18.22 18.38 18.22 17.37 +3.28 31 2 43 0
30MAR27 127.50 P 19.80 19.80 19.40 19.00 +3.49 31 2 52 -2
30MAR27 130.00 P 21.20 21.20 21.20 20.65 +3.66 31 1 522 +1
30MAR27 132.50 P 0.00 0.00 0.00 22.33 +3.74 31 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 24.12 +3.86 31 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 25.97 +4.02 31 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 27.84 +4.12 32 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 29.77 +4.18 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 31.80 +4.33 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 33.83 +4.45 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.89 +4.48 32 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 38.05 +4.59 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 40.23 +4.70 33 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.43 +4.78 33 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 44.66 +4.82 34 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 46.91 +4.86 34 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.13 +4.85 34 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 51.34 +4.79 34 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 53.58 +4.71 34 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 55.85 +4.65 34 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 58.14 +4.59 34 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 60.44 +4.52 35 0 5 0
TOTAL PUT 20,366 292,077 +8,105
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$ 7.08
30MAR26 4.60 C 0.00 0.00 0.00 2.49 -0.27 148 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.40 -0.26 162 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.29 -0.26 135 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.20 -0.25 148 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.09 -0.26 122 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.85 -0.25 124 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.60 -0.26 107 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.35 -0.25 91 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.08 -0.27 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.83 -0.26 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.58 -0.26 0 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.35 -0.25 29 0 7 0
30MAR26 7.00 C 0.19 0.19 0.11 0.14 -0.21 23 20 237 0
30MAR26 7.25 C 0.05 0.05 0.03 0.03 -0.13 22 56 341 -43
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.04 28 0 1,480 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,182 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 581 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 90 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 97 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.20 -0.25 56 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.09 -0.27 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.85 -0.26 45 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.60 -0.26 38 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.35 -0.26 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.10 -0.26 26 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.83 -0.28 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.61 -0.25 18 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.40 -0.22 19 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.22 -0.19 18 0 90 0
29APR26 7.25 C 0.09 0.09 0.09 0.09 -0.13 16 10 206 +10
29APR26 7.50 C 0.04 0.04 0.04 0.04 -0.07 18 45 425 +45
29APR26 7.75 C 0.00 0.00 0.00 0.02 -0.03 20 0 1,124 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 308 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.10 -0.27 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.86 -0.26 33 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.61 -0.26 28 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.36 -0.26 22 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.11 -0.27 17 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.87 -0.25 18 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.64 -0.24 17 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.45 -0.20 19 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.28 -0.17 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.15 -0.13 17 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.07 -0.09 16 0 60 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 -0.04 18 0 452 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 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
29JUN26 4.70 C 0.00 0.00 0.00 2.40 -0.27 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.30 -0.27 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.20 -0.27 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.10 -0.27 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.86 -0.26 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.61 -0.27 25 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.36 -0.27 19 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.11 -0.27 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.87 -0.26 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.64 -0.25 17 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.45 -0.21 18 0 302 0
29JUN26 7.00 C 0.28 0.28 0.28 0.28 -0.18 17 90 135 +90
29JUN26 7.25 C 0.18 0.18 0.16 0.16 -0.13 17 13 110 +7
29JUN26 7.50 C 0.00 0.00 0.00 0.08 -0.10 17 0 646 0
29JUN26 7.75 C 0.05 0.05 0.05 0.04 -0.05 17 13 1,008 -13
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.03 17 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.02 18 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.30 -0.27 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.20 -0.27 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.10 -0.27 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.86 -0.26 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.61 -0.27 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.36 -0.27 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.12 -0.26 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.88 -0.25 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.67 -0.23 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.49 -0.20 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.33 -0.18 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 -0.13 16 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 -0.10 17 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.08 17 0 22 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.05 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.03 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.20 -0.27 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.10 -0.27 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.86 -0.26 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 -0.27 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.36 -0.27 15 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.12 -0.26 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.90 -0.24 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.70 -0.22 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.53 -0.19 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.39 -0.16 16 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 -0.12 16 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 -0.10 16 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.08 16 0 50 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.05 16 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.04 16 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.03 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.02 16 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.10 -0.27 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.86 -0.26 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.61 -0.27 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.37 -0.26 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.13 -0.26 15 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.92 -0.23 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.74 -0.21 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.59 -0.18 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.45 -0.16 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 -0.13 15 0 80 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 -0.10 15 0 100 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 -0.09 15 0 130 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.07 15 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 -0.05 15 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.04 15 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 247 11,277 +96
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 148 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 135 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 112 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 305 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 632 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 507 0
30MAR26 7.00 P 0.06 0.07 0.06 0.05 +0.03 21 495 3,288 -112
30MAR26 7.25 P 0.20 0.20 0.19 0.19 +0.11 20 25 598 -25
30MAR26 7.50 P 0.40 0.40 0.40 0.42 +0.20 0 15 1,496 -15
30MAR26 7.75 P 0.67 0.67 0.67 0.67 +0.24 0 50 905 -50
30MAR26 8.00 P 0.00 0.00 0.00 0.95 +0.29 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.21 +0.30 85 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.43 +0.27 74 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.68 +0.27 84 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.93 +0.27 93 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.22 +0.31 136 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.47 +0.31 145 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.68 +0.27 117 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.93 +0.27 125 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 69 0
29APR26 6.75 P 0.05 0.05 0.05 0.05 +0.03 19 10 190 +10
29APR26 7.00 P 0.12 0.12 0.12 0.11 +0.06 17 75 447 0
29APR26 7.25 P 0.00 0.00 0.00 0.25 +0.12 17 0 393 0
29APR26 7.50 P 0.00 0.00 0.00 0.44 +0.18 17 0 480 0
29APR26 7.75 P 0.74 0.74 0.74 0.67 +0.22 0 3 58 0
29APR26 8.00 P 0.00 0.00 0.00 0.95 +0.29 31 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 1.21 +0.30 39 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.43 +0.27 36 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.68 +0.27 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.93 +0.27 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.22 +0.31 61 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.47 +0.31 66 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.68 +0.27 56 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.93 +0.27 59 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 6.50 P 0.04 0.04 0.04 0.03 +0.02 17 5 5 +5
28MAY26 6.75 P 0.00 0.00 0.00 0.08 +0.05 18 0 86 0
28MAY26 7.00 P 0.16 0.16 0.16 0.16 +0.08 17 10 536 +10
28MAY26 7.25 P 0.26 0.26 0.26 0.29 +0.12 17 154 79 -106
28MAY26 7.50 P 0.00 0.00 0.00 0.46 +0.16 16 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.68 +0.20 16 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.95 +0.27 25 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.21 +0.30 31 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.43 +0.27 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.68 +0.27 32 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.93 +0.27 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.22 +0.31 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.47 +0.31 51 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.68 +0.27 44 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.93 +0.27 47 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 +0.02 17 0 270 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 +0.04 17 130 691 +130
29JUN26 6.75 P 0.16 0.16 0.16 0.17 +0.07 16 14 702 -14
29JUN26 7.00 P 0.30 0.30 0.30 0.30 +0.12 16 10 352 0
29JUN26 7.25 P 0.00 0.00 0.00 0.45 +0.14 15 0 60 0
29JUN26 7.50 P 0.00 0.00 0.00 0.66 +0.19 16 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.88 +0.21 16 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 1.12 +0.24 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.38 +0.27 23 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.63 +0.27 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.87 +0.27 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.12 +0.27 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.37 +0.27 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.61 +0.27 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.86 +0.27 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.11 +0.27 36 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 6.00 P 0.07 0.07 0.07 0.06 +0.03 18 20 205 +20
29SEP26 6.25 P 0.12 0.12 0.12 0.10 +0.04 17 2 310 +2
29SEP26 6.50 P 0.18 0.18 0.18 0.17 +0.06 17 2 240 +2
29SEP26 6.75 P 0.00 0.00 0.00 0.27 +0.09 18 0 197 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 +0.12 18 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 +0.13 17 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.72 +0.17 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.92 +0.20 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.18 +0.26 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 +0.25 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.66 +0.25 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.91 +0.26 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.17 +0.27 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.42 +0.27 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.67 +0.26 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.91 +0.26 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.16 +0.27 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.03 17 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.05 16 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 +0.07 16 0 170 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 +0.10 17 130 412 +130
30DEC26 7.00 P 0.00 0.00 0.00 0.43 +0.12 16 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 +0.14 16 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.75 +0.18 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 +0.20 16 0 2 0
30DEC26 8.00 P 1.00 1.00 1.00 1.19 +0.25 19 2 4 +2
30DEC26 8.25 P 0.00 0.00 0.00 1.42 +0.24 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.67 +0.26 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.92 +0.27 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.17 +0.27 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.42 +0.27 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.67 +0.26 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.91 +0.26 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.16 +0.27 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 +0.04 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 +0.05 16 0 6 0
30MAR27 6.50 P 0.23 0.23 0.23 0.23 +0.07 16 9 13 +9
30MAR27 6.75 P 0.00 0.00 0.00 0.34 +0.10 16 0 50 0
30MAR27 7.00 P 0.00 0.00 0.00 0.46 +0.12 16 0 75 0
30MAR27 7.25 P 0.00 0.00 0.00 0.61 +0.14 16 0 51 0
30MAR27 7.50 P 0.00 0.00 0.00 0.77 +0.15 16 0 24 0
30MAR27 7.75 P 0.00 0.00 0.00 0.96 +0.19 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.20 +0.25 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.43 +0.23 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.67 +0.25 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.92 +0.26 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.17 +0.27 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.42 +0.27 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.67 +0.26 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.91 +0.26 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.16 +0.27 29 0 0 0
TOTAL PUT 1,161 17,925 -2
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$ 30.02
30MAR26 15.50 C 0.00 0.00 0.00 14.52 -1.41 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.02 -1.25 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.52 -1.18 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.03 -1.26 136 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.53 -1.35 128 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.03 -1.33 119 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.53 -1.21 111 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.03 -1.38 102 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.53 -1.29 93 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.03 -1.30 81 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 9.03 -1.30 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 8.03 -1.31 0 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 7.03 -1.30 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 6.03 -1.27 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.03 -1.15 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 4.04 -1.14 45 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 3.05 -1.13 40 0 53 0
30MAR26 28.00 C 2.11 2.11 2.01 2.17 -1.02 47 45 289 -41
30MAR26 29.00 C 0.00 0.00 0.00 1.35 -0.89 44 0 130 0
30MAR26 30.00 C 0.87 0.87 0.55 0.69 -0.75 40 105 141 +40
30MAR26 31.00 C 0.40 0.40 0.25 0.31 -0.46 40 47 256 +24
30MAR26 32.00 C 0.12 0.12 0.11 0.12 -0.22 41 41 2,910 -19
30MAR26 33.00 C 0.04 0.04 0.04 0.04 -0.08 41 1 483 -1
30MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 187 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 239 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 184 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 85 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 197 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 91 0 144 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.57 -1.25 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.07 -1.26 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.08 -1.25 43 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.07 -1.27 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.03 -1.30 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.06 -1.24 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.13 -1.29 33 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.20 -1.21 33 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.32 -0.98 32 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 2.56 -0.83 33 0 50 0
29APR26 29.00 C 2.05 2.05 1.68 1.85 -0.72 32 60 111 +30
29APR26 30.00 C 1.40 1.40 1.36 1.27 -0.64 32 30 144 0
29APR26 31.00 C 0.78 0.78 0.78 0.85 -0.45 32 17 322 +6
29APR26 32.00 C 0.52 0.52 0.52 0.54 -0.30 32 4 499 0
29APR26 33.00 C 0.30 0.30 0.26 0.33 -0.19 32 6 156 0
29APR26 34.00 C 0.17 0.17 0.17 0.20 -0.10 32 30 210 +30
29APR26 35.00 C 0.00 0.00 0.00 0.11 -0.05 32 0 175 0
29APR26 36.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 100 0
29APR26 37.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 100 0
29APR26 38.00 C 0.00 0.00 0.00 0.02 0.00 33 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
28MAY26 22.00 C 0.00 0.00 0.00 8.08 -1.26 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.12 -1.21 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.16 -1.28 27 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.25 -1.26 30 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.36 -1.17 30 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.54 -1.05 30 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 2.82 -0.79 30 0 0 0
28MAY26 29.00 C 2.15 2.15 2.14 2.14 -0.70 29 43 43 +37
28MAY26 30.00 C 0.00 0.00 0.00 1.59 -0.65 29 0 11 0
28MAY26 31.00 C 0.00 0.00 0.00 1.14 -0.52 29 0 69 0
28MAY26 32.00 C 0.00 0.00 0.00 0.81 -0.38 29 0 176 0
28MAY26 33.00 C 0.00 0.00 0.00 0.56 -0.27 29 0 101 0
28MAY26 34.00 C 0.37 0.37 0.37 0.38 -0.17 30 15 85 -7
28MAY26 35.00 C 0.00 0.00 0.00 0.25 -0.11 30 0 72 0
28MAY26 36.00 C 0.00 0.00 0.00 0.16 -0.07 30 0 143 0
28MAY26 37.00 C 0.00 0.00 0.00 0.10 -0.04 30 0 107 0
28MAY26 38.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 12.61 -1.27 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.11 -1.25 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.62 -1.14 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.12 -1.29 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.62 -1.20 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.12 -1.21 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.16 -1.17 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.12 -1.22 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.15 -1.31 27 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.20 -1.29 29 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.25 -1.27 28 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.36 -1.18 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.54 -1.07 28 0 6 0
29JUN26 28.00 C 3.03 3.03 2.83 2.87 -0.76 30 16 69 +15
29JUN26 29.00 C 0.00 0.00 0.00 2.22 -0.64 30 0 52 0
29JUN26 30.00 C 1.64 1.64 1.64 1.68 -0.59 29 4 96 +4
29JUN26 31.00 C 1.32 1.32 1.25 1.24 -0.46 29 3 65 -1
29JUN26 32.00 C 0.00 0.00 0.00 0.89 -0.34 29 0 77 0
29JUN26 33.00 C 0.00 0.00 0.00 0.62 -0.25 29 0 274 0
29JUN26 34.00 C 0.00 0.00 0.00 0.43 -0.17 29 0 303 0
29JUN26 35.00 C 0.32 0.32 0.32 0.29 -0.11 29 15 231 0
29JUN26 36.00 C 0.00 0.00 0.00 0.19 -0.07 29 0 133 0
29JUN26 37.00 C 0.00 0.00 0.00 0.12 -0.05 28 0 145 0
29JUN26 38.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 87 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 11.62 -1.14 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.12 -1.29 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.62 -1.20 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.12 -1.21 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.16 -1.17 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.17 -1.17 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.15 -1.31 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.20 -1.29 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.31 -1.24 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.47 -1.15 27 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.71 -0.90 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.04 -0.78 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.46 -0.67 27 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 1.97 -0.57 27 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.56 -0.53 27 0 29 0
29SEP26 32.00 C 0.00 0.00 0.00 1.24 -0.42 27 0 49 0
29SEP26 33.00 C 0.00 0.00 0.00 0.99 -0.32 27 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.76 -0.28 27 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.60 -0.20 27 0 180 0
29SEP26 36.00 C 0.00 0.00 0.00 0.47 -0.15 27 0 99 0
29SEP26 37.00 C 0.00 0.00 0.00 0.36 -0.12 27 0 105 0
29SEP26 38.00 C 0.00 0.00 0.00 0.27 -0.09 27 0 31 0
29SEP26 39.00 C 0.00 0.00 0.00 0.20 -0.07 27 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 -0.06 27 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 -0.05 27 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 10.62 -1.20 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.12 -1.21 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.16 -1.17 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.17 -1.17 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.19 -1.27 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.31 -1.18 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.39 -1.16 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.60 -1.02 25 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 3.90 -0.98 25 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.29 -0.73 25 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.75 -0.64 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.24 -0.60 24 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 1.91 -0.47 25 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 1.56 -0.42 25 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 1.30 -0.35 25 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.09 -0.28 25 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.89 -0.24 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.71 -0.20 25 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 0.58 -0.15 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.46 -0.13 25 0 66 0
30DEC26 39.00 C 0.00 0.00 0.00 0.37 -0.10 25 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.29 -0.09 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.23 -0.07 25 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.18 -0.05 25 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.14 -0.04 25 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.17 -1.17 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.23 -1.23 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.34 -1.15 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.53 -1.02 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.80 -0.89 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.17 -0.78 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.60 -0.70 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.09 -0.63 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.60 -0.60 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.26 -0.52 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.91 -0.49 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.64 -0.41 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.36 -0.38 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.17 -0.30 25 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.98 -0.25 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.81 -0.22 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.68 -0.17 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.54 -0.17 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.46 -0.10 24 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 0.37 -0.10 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.31 -0.08 24 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.25 -0.08 24 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.20 -0.05 24 0 0 0
TOTAL CALL 482 11,749 +117
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 188 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 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 0.00 164 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 149 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 141 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 128 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 121 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 247 0
30MAR26 25.00 P 0.03 0.03 0.03 0.01 0.00 59 69 108 +63
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
30MAR26 27.00 P 0.05 0.09 0.05 0.03 +0.02 44 89 166 +15
30MAR26 28.00 P 0.08 0.16 0.08 0.09 +0.07 41 741 4,778 +656
30MAR26 29.00 P 0.21 0.36 0.20 0.29 +0.23 42 477 422 +254
30MAR26 30.00 P 0.43 0.80 0.43 0.69 +0.48 42 285 354 +202
30MAR26 31.00 P 1.02 1.24 0.95 1.27 +0.72 40 24 191 -6
30MAR26 32.00 P 2.11 2.19 2.06 2.06 +0.94 38 22 180 -8
30MAR26 33.00 P 2.65 2.65 2.65 3.01 +1.07 41 5 382 0
30MAR26 34.00 P 4.30 4.30 4.30 3.98 +1.12 0 5 277 -5
30MAR26 35.00 P 4.98 4.98 4.98 4.98 +1.14 0 1 188 0
30MAR26 36.00 P 0.00 0.00 0.00 6.02 +1.18 73 0 137 -74
30MAR26 37.00 P 0.00 0.00 0.00 7.14 +1.30 106 0 90 0
30MAR26 38.00 P 0.00 0.00 0.00 7.99 +1.15 78 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.03 +1.19 102 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.00 +1.16 98 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.02 +1.18 114 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.99 +1.15 105 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 13.02 +1.18 129 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.03 +1.19 139 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29APR26 25.00 P 0.08 0.10 0.08 0.05 +0.04 33 25 46 +25
29APR26 26.00 P 0.00 0.00 0.00 0.11 +0.08 33 0 18 0
29APR26 27.00 P 0.00 0.00 0.00 0.24 +0.17 33 0 20 0
29APR26 28.00 P 0.35 0.40 0.35 0.46 +0.30 33 180 180 +146
29APR26 29.00 P 0.61 0.66 0.61 0.79 +0.48 33 109 147 +75
29APR26 30.00 P 0.99 1.24 0.97 1.24 +0.65 33 95 219 +60
29APR26 31.00 P 1.37 1.92 1.37 1.75 +0.76 32 41 360 +15
29APR26 32.00 P 2.41 2.41 2.41 2.45 +0.92 32 15 601 0
29APR26 33.00 P 2.80 2.80 2.80 3.26 +1.07 32 5 80 +5
29APR26 34.00 P 0.00 0.00 0.00 4.12 +1.06 32 0 127 0
29APR26 35.00 P 0.00 0.00 0.00 5.04 +1.11 32 0 55 0
29APR26 36.00 P 5.90 5.90 5.90 6.03 +1.16 36 4 82 -4
29APR26 37.00 P 0.00 0.00 0.00 7.14 +1.30 48 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.99 +1.15 38 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.03 +1.19 48 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 10.00 +1.16 48 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 11.02 +1.18 54 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.99 +1.15 52 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 13.02 +1.18 61 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 14.03 +1.19 66 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.06 +0.04 31 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.12 +0.08 30 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 0.23 +0.14 30 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.41 +0.24 30 0 1 0
28MAY26 28.00 P 0.64 0.69 0.64 0.67 +0.36 30 115 193 +81
28MAY26 29.00 P 0.00 0.00 0.00 1.04 +0.51 30 0 31 0
28MAY26 30.00 P 1.51 1.51 1.51 1.49 +0.64 30 15 57 -12
28MAY26 31.00 P 0.00 0.00 0.00 2.05 +0.78 30 0 76 0
28MAY26 32.00 P 2.53 2.53 2.53 2.70 +0.90 30 5 102 -5
28MAY26 33.00 P 0.00 0.00 0.00 3.44 +1.01 30 0 43 0
28MAY26 34.00 P 4.05 4.05 4.05 4.25 +1.00 30 1 88 +1
28MAY26 35.00 P 0.00 0.00 0.00 5.13 +1.06 30 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 6.13 +1.18 34 0 31 0
28MAY26 37.00 P 0.00 0.00 0.00 7.14 +1.26 38 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.99 +1.14 31 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.03 +1.19 38 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.00 +1.16 38 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.02 +1.18 43 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.99 +1.15 42 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 13.02 +1.18 48 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 14.03 +1.19 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 +0.03 29 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 +0.07 29 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.20 +0.12 29 0 141 0
29JUN26 25.00 P 0.41 0.41 0.41 0.36 +0.20 29 15 32 +13
29JUN26 26.00 P 0.00 0.00 0.00 0.59 +0.30 29 0 72 0
29JUN26 27.00 P 0.73 0.81 0.73 0.90 +0.43 29 17 111 -3
29JUN26 28.00 P 1.10 1.10 1.10 1.28 +0.54 29 1 28 +1
29JUN26 29.00 P 1.33 1.61 1.33 1.73 +0.63 28 6 38 +4
29JUN26 30.00 P 2.08 2.41 2.08 2.29 +0.73 28 20 48 +10
29JUN26 31.00 P 2.67 2.67 2.67 2.95 +0.84 27 1 191 -1
29JUN26 32.00 P 3.43 3.62 3.43 3.64 +0.90 26 30 209 -15
29JUN26 33.00 P 0.00 0.00 0.00 4.54 +1.09 28 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 5.39 +1.03 28 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 6.22 +1.01 26 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 7.19 +1.27 28 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 8.15 +1.33 28 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.06 +1.32 21 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.04 +1.36 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.00 +1.37 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.98 +1.38 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.97 +1.42 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.03 +1.48 27 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.03 +1.48 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 +0.05 27 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 +0.08 27 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 +0.13 27 0 132 0
29SEP26 24.00 P 0.00 0.00 0.00 0.46 +0.20 27 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.68 +0.28 27 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 0.97 +0.36 27 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 1.33 +0.46 27 0 11 0
29SEP26 28.00 P 1.48 1.48 1.48 1.72 +0.52 27 2 32 +2
29SEP26 29.00 P 0.00 0.00 0.00 2.22 +0.63 27 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 2.78 +0.72 27 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 3.41 +0.79 27 0 137 0
29SEP26 32.00 P 0.00 0.00 0.00 4.12 +0.87 27 0 105 0
29SEP26 33.00 P 0.00 0.00 0.00 4.87 +0.87 27 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 5.67 +1.02 27 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 6.70 +1.26 30 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 7.59 +1.32 31 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 8.45 +1.32 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.41 +1.39 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.35 +1.30 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.29 +1.31 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.25 +1.33 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.21 +1.34 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.18 +1.37 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.15 +1.39 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 +0.04 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 +0.04 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 +0.08 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.27 +0.11 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.41 +0.17 25 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.59 +0.22 25 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.83 +0.28 25 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 1.15 +0.37 25 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 1.53 +0.46 25 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.96 +0.54 25 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 2.45 +0.62 25 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 3.08 +0.78 26 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 3.64 +0.77 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.31 +0.81 25 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 5.04 +0.89 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.99 +1.11 27 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 6.83 +1.17 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.71 +1.25 28 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 8.55 +1.24 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.46 +1.29 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.35 +1.27 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.31 +1.33 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.25 +1.23 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.21 +1.27 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.18 +1.25 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.15 +1.25 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.37 +0.13 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 +0.16 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.73 +0.22 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.00 +0.29 24 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 1.33 +0.37 24 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.73 +0.46 24 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 2.16 +0.53 24 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 2.66 +0.61 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.26 +0.73 25 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.83 +0.72 24 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.49 +0.80 24 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 5.35 +0.95 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.11 +0.94 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.92 +0.95 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.75 +1.05 26 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.55 +1.01 26 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.46 +1.06 26 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.35 +1.14 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.31 +1.19 27 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.25 +1.20 27 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.21 +1.21 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.18 +1.22 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.15 +1.23 28 0 0 0
TOTAL PUT 2,420 14,531 +1,495
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$ 5.80
30MAR26 3.40 C 0.00 0.00 0.00 2.43 -0.07 232 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.32 -0.08 203 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.22 -0.08 193 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.11 -0.09 160 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.01 -0.10 152 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.92 -0.09 165 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.81 -0.09 135 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.73 -0.07 161 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.61 -0.11 119 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.52 -0.08 130 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.42 -0.08 121 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.33 -0.08 125 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.22 -0.09 105 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.12 -0.09 97 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.02 -0.08 89 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.91 -0.09 68 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.83 -0.07 82 0 380 0
30MAR26 5.25 C 0.00 0.00 0.00 0.58 -0.07 61 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.36 -0.09 53 0 685 0
30MAR26 5.75 C 0.13 0.19 0.13 0.19 -0.07 50 436 592 +279
30MAR26 6.00 C 0.06 0.06 0.06 0.08 -0.05 48 10 1,110 0
30MAR26 6.25 C 0.04 0.04 0.03 0.03 -0.02 49 289 1,056 -97
30MAR26 6.50 C 0.02 0.02 0.02 0.01 -0.01 51 80 846 +60
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 451 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 452 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 277 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 217 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 107 0 81 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 117 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 126 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 135 0 380 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.65 -0.07 71 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.55 -0.06 67 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.44 -0.07 58 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.35 -0.09 59 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.26 -0.09 58 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.15 -0.11 51 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.03 -0.13 39 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.93 -0.13 35 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.85 -0.11 39 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.64 -0.07 38 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.47 -0.07 39 0 377 0
29APR26 5.75 C 0.29 0.29 0.29 0.33 -0.04 40 60 1,882 +30
29APR26 6.00 C 0.18 0.18 0.18 0.21 -0.04 39 20 802 +20
29APR26 6.25 C 0.00 0.00 0.00 0.13 -0.03 39 0 820 0
29APR26 6.50 C 0.08 0.08 0.08 0.08 -0.02 39 15 211 +5
29APR26 6.75 C 0.00 0.00 0.00 0.05 -0.01 40 0 98 0
29APR26 7.00 C 0.00 0.00 0.00 0.03 0.00 41 0 440 0
29APR26 7.25 C 0.04 0.04 0.04 0.02 0.00 42 1,000 5,536 +1,000
29APR26 7.50 C 0.04 0.04 0.04 0.01 0.00 42 30 198 0
29APR26 7.75 C 0.03 0.03 0.03 0.01 0.00 46 30 190 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 1.65 -0.10 50 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.55 -0.10 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.46 -0.09 47 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.35 -0.11 41 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.28 -0.07 46 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.15 -0.11 35 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.06 -0.10 35 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.97 -0.10 34 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.87 -0.12 31 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.72 -0.06 38 0 480 0
28MAY26 5.50 C 0.49 0.49 0.49 0.54 -0.07 37 30 540 +30
28MAY26 5.75 C 0.36 0.36 0.36 0.40 -0.05 36 30 60 0
28MAY26 6.00 C 0.26 0.26 0.26 0.28 -0.04 36 30 439 0
28MAY26 6.25 C 0.00 0.00 0.00 0.20 -0.02 36 0 271 0
28MAY26 6.50 C 0.00 0.00 0.00 0.13 -0.02 35 0 100 0
28MAY26 6.75 C 0.10 0.10 0.10 0.09 -0.01 36 20 89 -20
28MAY26 7.00 C 0.08 0.08 0.08 0.06 -0.01 36 60 120 +60
28MAY26 7.25 C 0.00 0.00 0.00 0.04 0.00 37 0 376 0
28MAY26 7.50 C 0.05 0.05 0.05 0.02 -0.01 35 60 320 +30
28MAY26 7.75 C 0.00 0.00 0.00 0.01 -0.01 34 0 34 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 79 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.96 -0.10 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.85 -0.10 44 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.76 -0.10 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.68 -0.08 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.56 -0.10 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.50 -0.08 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.37 -0.10 36 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.28 -0.10 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.18 -0.12 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.09 -0.08 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.01 -0.09 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.92 -0.08 32 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 0.75 -0.07 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.60 -0.06 35 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.46 -0.05 34 0 107 0
29JUN26 6.00 C 0.31 0.31 0.31 0.35 -0.03 34 3 392 0
29JUN26 6.25 C 0.27 0.27 0.27 0.26 -0.04 34 20 486 +20
29JUN26 6.50 C 0.00 0.00 0.00 0.19 -0.03 35 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.14 -0.02 35 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 -0.01 35 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 203 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 34 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.69 -0.09 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.56 -0.10 38 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.50 -0.08 44 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.40 -0.09 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.30 -0.10 38 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.21 -0.10 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.12 -0.10 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.04 -0.07 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.96 -0.06 35 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.77 -0.05 34 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.61 -0.08 33 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.48 -0.08 33 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.37 -0.07 33 0 1,224 0
29SEP26 6.25 C 0.00 0.00 0.00 0.28 -0.06 32 0 1,068 0
29SEP26 6.50 C 0.00 0.00 0.00 0.21 -0.06 32 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.16 -0.04 32 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 -0.04 32 0 219 0
29SEP26 7.25 C 0.15 0.15 0.15 0.09 -0.03 32 30 93 +30
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.02 32 0 150 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 33 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.69 -0.09 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.60 -0.08 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.50 -0.09 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.41 -0.09 38 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.32 -0.10 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.24 -0.09 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.15 -0.07 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.08 -0.06 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.99 -0.06 33 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 0.83 -0.08 33 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.69 -0.06 33 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.56 -0.06 33 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.46 -0.05 32 0 180 0
30DEC26 6.25 C 0.00 0.00 0.00 0.38 -0.04 32 0 302 0
30DEC26 6.50 C 0.33 0.33 0.33 0.31 -0.03 32 50 68 +15
30DEC26 6.75 C 0.00 0.00 0.00 0.25 -0.03 32 0 97 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 -0.02 33 0 234 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 -0.02 33 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.01 33 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30DEC26 8.00 C 0.15 0.15 0.15 0.09 -0.01 32 2 77 +2
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.51 -0.10 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.42 -0.10 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.34 -0.08 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.26 -0.07 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.18 -0.07 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.11 -0.07 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.04 -0.09 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.88 -0.07 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.75 -0.06 32 0 0 0
30MAR27 5.75 C 0.60 0.60 0.60 0.63 -0.07 32 1 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.54 -0.06 32 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.45 -0.06 31 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 -0.05 31 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 0.32 -0.05 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 -0.04 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 -0.04 31 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.03 31 0 6 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 -0.03 31 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
TOTAL CALL 2,306 31,256 +1,464
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 193 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 184 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 175 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 157 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 148 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 140 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 132 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 124 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 116 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 109 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 101 0 152 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 275 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 247 0
30MAR26 4.90 P 0.01 0.01 0.01 0.01 0.00 72 5 196 -5
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 190 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 543 0
30MAR26 5.50 P 0.04 0.05 0.04 0.04 +0.01 45 248 1,153 -115
30MAR26 5.75 P 0.17 0.18 0.14 0.12 +0.03 45 60 428 -3
30MAR26 6.00 P 0.32 0.35 0.32 0.28 +0.07 49 44 335 -10
30MAR26 6.25 P 0.50 0.57 0.48 0.48 +0.09 51 44 167 -44
30MAR26 6.50 P 0.00 0.00 0.00 0.70 +0.07 0 0 178 0
30MAR26 6.75 P 0.00 0.00 0.00 0.95 +0.08 0 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.20 +0.10 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.45 +0.08 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.70 +0.10 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.95 +0.10 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.20 +0.10 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.45 +0.10 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.70 +0.10 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.95 +0.10 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 47 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 40 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 +0.01 40 0 67 0
29APR26 5.00 P 0.03 0.03 0.03 0.04 +0.01 40 30 157 +16
29APR26 5.25 P 0.08 0.08 0.08 0.07 +0.02 37 30 212 +30
29APR26 5.50 P 0.13 0.13 0.13 0.14 +0.03 37 30 682 -30
29APR26 5.75 P 0.24 0.25 0.24 0.25 +0.05 38 52 865 -22
29APR26 6.00 P 0.00 0.00 0.00 0.38 +0.06 36 0 312 0
29APR26 6.25 P 0.00 0.00 0.00 0.58 +0.08 41 0 90 0
29APR26 6.50 P 0.00 0.00 0.00 0.78 +0.10 42 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 0.98 +0.09 38 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 1.21 +0.09 37 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.45 +0.08 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.73 +0.13 56 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.95 +0.10 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.20 +0.10 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.45 +0.10 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.95 +0.10 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.20 +0.10 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 38 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
28MAY26 4.60 P 0.03 0.03 0.03 0.02 +0.01 35 2 120 -2
28MAY26 4.70 P 0.04 0.04 0.04 0.03 +0.01 36 47 105 +15
28MAY26 4.80 P 0.00 0.00 0.00 0.04 +0.01 36 0 132 0
28MAY26 4.90 P 0.05 0.05 0.05 0.05 +0.01 35 30 122 +30
28MAY26 5.00 P 0.06 0.06 0.06 0.06 +0.01 34 2 138 +2
28MAY26 5.25 P 0.00 0.00 0.00 0.12 +0.03 35 0 609 0
28MAY26 5.50 P 0.20 0.20 0.20 0.20 +0.04 35 60 646 +36
28MAY26 5.75 P 0.32 0.32 0.32 0.30 +0.05 34 5 338 0
28MAY26 6.00 P 0.00 0.00 0.00 0.44 +0.06 34 0 165 0
28MAY26 6.25 P 0.00 0.00 0.00 0.61 +0.07 34 0 37 0
28MAY26 6.50 P 0.00 0.00 0.00 0.80 +0.07 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.01 +0.08 35 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 1.26 +0.09 40 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.49 +0.12 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.73 +0.08 44 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.97 +0.12 45 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.22 +0.12 49 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.46 +0.11 48 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.71 +0.10 52 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.96 +0.11 55 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.20 +0.10 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 95 0
29JUN26 4.30 P 0.02 0.02 0.02 0.01 0.00 31 75 114 +75
29JUN26 4.40 P 0.00 0.00 0.00 0.02 +0.01 33 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 +0.01 34 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 +0.02 36 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 +0.02 35 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 +0.01 34 0 72 0
29JUN26 5.00 P 0.12 0.12 0.12 0.11 +0.02 35 10 133 +10
29JUN26 5.25 P 0.15 0.15 0.15 0.16 +0.02 33 5 221 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 +0.05 34 0 127 0
29JUN26 5.75 P 0.00 0.00 0.00 0.37 +0.05 34 0 300 0
29JUN26 6.00 P 0.00 0.00 0.00 0.52 +0.06 35 0 132 0
29JUN26 6.25 P 0.00 0.00 0.00 0.69 +0.07 36 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.88 +0.08 37 0 100 0
29JUN26 6.75 P 0.00 0.00 0.00 1.08 +0.09 38 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.30 +0.09 39 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.53 +0.10 41 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.77 +0.10 44 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.01 +0.10 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.24 +0.08 46 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.48 +0.07 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.73 +0.08 50 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.97 +0.08 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.21 +0.08 50 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 +0.01 32 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 0.00 33 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 0.00 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 0.00 31 0 35 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 0.00 31 0 32 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.01 31 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.01 31 0 67 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 +0.01 31 0 87 0
29SEP26 5.25 P 0.42 0.42 0.40 0.37 +0.02 31 7 145 -7
29SEP26 5.50 P 0.48 0.48 0.48 0.50 +0.03 31 5 191 0
29SEP26 5.75 P 0.00 0.00 0.00 0.64 +0.03 31 0 385 0
29SEP26 6.00 P 0.00 0.00 0.00 0.80 +0.02 30 0 1,274 0
29SEP26 6.25 P 0.00 0.00 0.00 1.00 +0.05 32 0 1,053 0
29SEP26 6.50 P 0.00 0.00 0.00 1.20 +0.06 32 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.39 +0.06 31 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.61 +0.05 31 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.82 +0.06 29 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.04 +0.04 26 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.27 +0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.50 +0.05 0 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.73 +0.07 0 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.97 +0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.22 +0.09 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.46 +0.08 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 +0.02 32 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 +0.02 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 +0.02 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 +0.02 31 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 +0.03 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 +0.03 31 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 +0.04 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 +0.04 32 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.46 +0.04 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.59 +0.05 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 +0.05 31 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 +0.06 31 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.06 +0.07 30 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.24 +0.04 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.44 +0.03 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.65 +0.08 30 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.86 +0.04 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.08 +0.05 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.30 +0.05 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.53 +0.08 24 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.75 +0.07 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.00 +0.05 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.23 +0.08 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 +0.01 31 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 +0.01 30 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 +0.02 31 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.29 +0.02 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 +0.01 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.36 +0.02 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.40 +0.02 30 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.51 +0.02 30 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.64 +0.03 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.78 +0.04 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.93 +0.04 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.10 +0.05 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.29 +0.06 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.48 +0.03 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.69 +0.05 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.90 +0.04 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.10 +0.02 28 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.32 +0.06 27 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.55 +0.05 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.77 +0.07 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.00 +0.05 0 0 0 0
TOTAL PUT 791 21,465 -24
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$ 83.30
30MAR26 18.50 C 0.00 0.00 0.00 64.80 -5.11 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 64.31 -5.10 295 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 63.81 -5.10 281 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 63.31 -5.10 258 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 62.31 -5.10 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 61.31 -5.11 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 60.31 -5.11 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 59.31 -5.11 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 58.31 -5.11 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 57.30 -5.12 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 56.31 -5.11 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 55.32 -5.10 260 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 54.31 -5.11 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 53.31 -5.11 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 52.32 -5.10 231 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 51.32 -5.10 222 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 50.32 -5.10 213 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 49.32 -5.10 204 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 48.32 -5.10 195 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 47.32 -5.11 186 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 46.30 -5.13 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 45.32 -5.11 167 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 44.36 -5.07 223 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.32 -5.11 140 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 42.30 -5.13 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.32 -5.11 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 40.32 -5.11 0 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 39.30 -5.13 0 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 38.32 -5.11 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 37.32 -5.11 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.32 -5.11 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.30 -5.13 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.30 -5.13 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.32 -5.12 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.83 -5.11 111 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 28.33 -5.11 97 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 25.83 -5.11 84 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 23.39 -5.05 110 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 20.96 -4.98 110 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 18.35 -5.10 73 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.88 -5.08 72 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 13.45 -5.02 71 0 66 0
30MAR26 72.50 C 12.50 12.50 11.00 11.10 -4.93 70 2 88 -1
30MAR26 75.00 C 0.00 0.00 0.00 8.90 -5.15 71 0 55 0
30MAR26 77.50 C 7.70 7.70 7.09 6.89 -4.46 70 2 538 -1
30MAR26 80.00 C 0.00 0.00 0.00 5.16 -4.04 71 0 76 0
30MAR26 82.50 C 3.74 3.74 2.72 3.72 -3.53 71 120 123 +118
30MAR26 85.00 C 3.40 3.64 1.85 2.60 -2.78 72 106 101 +68
30MAR26 87.50 C 2.50 2.86 1.19 1.72 -2.36 72 58 70 -7
30MAR26 90.00 C 1.30 1.95 0.75 1.09 -1.84 71 86 108 +22
30MAR26 92.50 C 0.86 1.00 0.53 0.66 -1.43 71 55 616 +12
30MAR26 95.00 C 0.65 0.85 0.32 0.38 -1.02 71 43 228 +3
30MAR26 97.50 C 0.43 0.44 0.23 0.21 -0.69 71 29 150 -10
30MAR26 100.00 C 0.27 0.33 0.16 0.12 -0.44 71 24 188 +3
30MAR26 102.50 C 0.19 0.19 0.10 0.06 -0.28 71 19 172 -1
30MAR26 105.00 C 0.11 0.11 0.08 0.03 -0.17 71 7 181 -4
30MAR26 107.50 C 0.00 0.00 0.00 0.02 -0.10 73 0 89 0
30MAR26 110.00 C 0.07 0.07 0.07 0.01 -0.06 73 2 198 -1
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.03 79 0 96 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 84 0 88 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 89 0 229 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 94 4 117 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 98 0 36 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 107 0 58 0
30MAR26 130.00 C 0.04 0.04 0.04 0.01 0.00 112 5 59 -5
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 116 0 89 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 120 0 36 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 124 0 23 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 128 0 13 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 136 0 159 0
29APR26 52.50 C 0.00 0.00 0.00 30.99 -5.08 64 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 28.55 -5.04 64 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.15 -4.99 64 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.48 -5.23 42 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.04 -4.99 44 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.92 -4.74 55 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.18 -4.38 64 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.73 -4.28 57 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.32 -3.74 64 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.25 -4.18 60 0 9 0
29APR26 77.50 C 9.00 9.00 9.00 10.02 -3.15 64 2 2 +2
29APR26 80.00 C 0.00 0.00 0.00 8.54 -3.32 64 0 43 0
29APR26 82.50 C 6.62 7.27 6.62 7.27 -3.02 64 16 146 +16
29APR26 85.00 C 6.00 6.00 6.00 6.20 -2.48 64 3 132 +2
29APR26 87.50 C 0.00 0.00 0.00 5.25 -2.30 65 0 130 0
29APR26 90.00 C 4.60 5.21 3.68 4.46 -2.04 66 62 164 +28
29APR26 92.50 C 3.60 4.70 3.12 3.69 -1.87 65 38 56 -10
29APR26 95.00 C 3.70 3.70 2.86 3.04 -1.64 65 35 72 +24
29APR26 97.50 C 2.54 2.54 2.54 2.49 -1.41 65 17 196 -2
29APR26 100.00 C 2.74 2.74 1.85 2.03 -1.20 65 24 145 +12
29APR26 102.50 C 2.15 2.15 2.15 1.64 -1.02 65 5 45 -5
29APR26 105.00 C 1.76 1.76 1.27 1.33 -0.85 65 5 57 -1
29APR26 107.50 C 0.00 0.00 0.00 1.06 -0.71 65 0 53 0
29APR26 110.00 C 1.20 1.20 0.91 0.85 -0.59 65 46 98 +3
29APR26 112.50 C 0.77 0.77 0.77 0.68 -0.48 65 1 63 -1
29APR26 115.00 C 0.00 0.00 0.00 0.54 -0.39 65 0 90 0
29APR26 117.50 C 0.00 0.00 0.00 0.42 -0.33 64 0 24 0
29APR26 120.00 C 0.66 0.66 0.56 0.33 -0.26 64 6 80 +2
29APR26 122.50 C 0.00 0.00 0.00 0.26 -0.21 64 0 6 0
29APR26 125.00 C 0.00 0.00 0.00 0.20 -0.17 64 0 11 0
29APR26 127.50 C 0.00 0.00 0.00 0.16 -0.13 65 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.13 -0.10 65 0 13 0
29APR26 132.50 C 0.00 0.00 0.00 0.10 -0.08 65 0 5 0
29APR26 135.00 C 0.28 0.28 0.23 0.08 -0.06 65 2 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.06 -0.05 65 0 16 0
29APR26 140.00 C 0.00 0.00 0.00 0.05 -0.04 65 0 3 0
29APR26 142.50 C 0.00 0.00 0.00 0.04 -0.03 66 0 24 0
29APR26 145.00 C 0.22 0.22 0.22 0.03 -0.03 65 2 63 +2
28MAY26 62.50 C 0.00 0.00 0.00 22.20 -4.75 59 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.94 -4.30 56 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.14 -4.24 58 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.44 -4.27 60 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.20 -3.33 64 0 40 0
28MAY26 75.00 C 0.00 0.00 0.00 13.64 -3.84 64 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.83 -3.46 61 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 10.87 -3.27 64 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 9.56 -2.77 64 0 0 0
28MAY26 85.00 C 8.32 8.32 8.32 8.47 -2.66 64 15 15 +13
28MAY26 87.50 C 6.80 6.80 6.80 7.60 -2.41 65 10 12 +10
28MAY26 90.00 C 6.34 6.34 6.34 6.79 -2.18 65 15 29 +15
28MAY26 92.50 C 0.00 0.00 0.00 6.01 -2.05 65 0 6 0
28MAY26 95.00 C 0.00 0.00 0.00 5.26 -1.94 65 0 28 0
28MAY26 97.50 C 0.00 0.00 0.00 4.60 -1.88 65 0 43 0
28MAY26 100.00 C 4.06 4.06 4.06 4.01 -1.70 65 1 80 -1
28MAY26 102.50 C 0.00 0.00 0.00 3.49 -1.54 65 0 95 0
28MAY26 105.00 C 0.00 0.00 0.00 2.94 -1.47 64 0 45 0
28MAY26 107.50 C 0.00 0.00 0.00 2.55 -1.31 64 0 64 0
28MAY26 110.00 C 0.00 0.00 0.00 2.20 -1.08 64 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 1.90 -0.96 64 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 1.64 -0.85 64 0 48 0
28MAY26 117.50 C 1.87 1.87 1.87 1.41 -0.82 64 1 3 0
28MAY26 120.00 C 0.00 0.00 0.00 1.22 -0.66 64 0 5 0
28MAY26 122.50 C 0.00 0.00 0.00 1.05 -0.58 64 0 3 0
28MAY26 125.00 C 0.00 0.00 0.00 0.90 -0.52 64 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.77 -0.46 64 0 3 0
28MAY26 130.00 C 0.00 0.00 0.00 0.66 -0.40 64 0 14 0
28MAY26 132.50 C 0.00 0.00 0.00 0.56 -0.35 64 0 1 0
28MAY26 135.00 C 1.00 1.00 1.00 0.50 -0.31 65 15 16 +14
28MAY26 137.50 C 0.00 0.00 0.00 0.41 -0.27 64 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.35 -0.24 64 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 62.45 -5.10 86 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 61.45 -5.11 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 60.46 -5.10 72 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 59.47 -5.10 77 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 58.31 -5.27 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 57.49 -5.10 78 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 56.44 -5.15 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 55.50 -4.93 70 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 54.42 -5.19 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 53.51 -5.11 61 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 52.52 -5.10 63 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 51.53 -5.10 64 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 50.54 -5.10 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 49.66 -4.99 81 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 48.56 -5.10 62 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 47.80 -4.95 85 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 46.68 -5.00 74 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 45.61 -5.09 63 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 44.83 -4.88 78 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 43.32 -5.41 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 42.31 -5.44 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 41.90 -4.87 73 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 40.51 -5.40 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 40.10 -4.72 75 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 38.49 -5.36 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.44 -5.55 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.23 -4.59 72 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.23 -4.36 69 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.25 -4.35 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.45 -4.18 70 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.70 -4.93 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.21 -4.99 53 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.65 -3.91 64 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.28 -4.02 60 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.69 -4.22 64 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.16 -4.10 57 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 19.53 -4.04 59 0 4 0
29JUN26 70.00 C 19.00 19.00 19.00 18.32 -3.31 63 2 3 -2
29JUN26 72.50 C 0.00 0.00 0.00 16.45 -3.50 61 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 14.92 -3.88 60 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.02 -2.84 64 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 12.66 -2.95 63 0 5 0
29JUN26 82.50 C 11.46 11.46 11.46 11.52 -2.62 63 1 6 0
29JUN26 85.00 C 11.86 11.86 11.86 10.44 -2.55 63 15 36 +15
29JUN26 87.50 C 0.00 0.00 0.00 9.72 -2.27 65 0 21 0
29JUN26 90.00 C 8.50 8.50 8.50 8.52 -2.46 63 1 23 0
29JUN26 92.50 C 8.40 8.40 8.40 7.93 -2.13 65 1 10 0
29JUN26 95.00 C 0.00 0.00 0.00 7.20 -2.02 65 0 2 0
29JUN26 97.50 C 6.54 6.54 6.54 6.48 -1.98 65 1 2 +1
29JUN26 100.00 C 0.00 0.00 0.00 5.83 -1.87 65 0 27 0
29JUN26 102.50 C 0.00 0.00 0.00 5.23 -1.73 64 0 10 0
29JUN26 105.00 C 0.00 0.00 0.00 4.70 -1.59 64 0 17 0
29JUN26 107.50 C 0.00 0.00 0.00 4.09 -1.58 64 0 69 0
29JUN26 110.00 C 4.90 4.90 4.90 3.66 -1.30 64 1 31 0
29JUN26 112.50 C 0.00 0.00 0.00 3.28 -1.19 64 0 27 0
29JUN26 115.00 C 0.00 0.00 0.00 2.93 -1.09 64 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 2.62 -0.99 64 0 49 0
29JUN26 120.00 C 0.00 0.00 0.00 2.34 -0.91 64 0 132 0
29JUN26 122.50 C 0.00 0.00 0.00 2.09 -0.91 64 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 1.87 -0.75 64 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.67 -0.68 64 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 1.49 -0.61 64 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 1.33 -0.55 64 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.18 -0.51 64 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.05 -0.46 64 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.94 -0.41 64 0 5 0
29JUN26 142.50 C 0.00 0.00 0.00 0.84 -0.37 64 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.74 -0.34 63 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.66 -0.31 64 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.59 -0.27 64 0 1 0
29JUN26 152.50 C 0.00 0.00 0.00 0.52 -0.25 63 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.47 -0.22 64 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.42 -0.20 64 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 0.37 -0.18 64 0 13 0
29JUN26 162.50 C 0.00 0.00 0.00 0.33 -0.16 64 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.29 -0.15 63 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.26 -0.13 64 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.23 -0.12 63 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.21 -0.10 64 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.18 -0.10 63 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.16 -0.09 63 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.15 -0.07 64 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.13 -0.07 64 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.12 -0.06 64 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.11 -0.05 64 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.10 -0.04 64 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.09 -0.04 64 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.08 -0.03 64 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.07 -0.03 64 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.06 -0.03 64 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 46.95 -4.77 55 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 46.19 -4.51 62 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 45.26 -4.76 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 44.72 -4.36 70 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 43.27 -4.88 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 42.50 -4.73 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 41.45 -4.46 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 40.76 -4.62 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 39.76 -4.72 60 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.80 -4.78 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.95 -4.77 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.34 -4.49 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.32 -4.18 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.53 -4.59 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.55 -4.47 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.45 -4.41 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.77 -3.78 61 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 27.85 -3.95 60 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 26.75 -3.76 64 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 25.06 -3.42 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.01 -3.86 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.50 -3.73 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.60 -3.18 63 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 19.20 -3.21 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.23 -2.87 63 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 17.07 -2.78 63 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 16.18 -2.58 64 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 14.61 -2.95 62 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 13.94 -2.92 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.15 -2.80 64 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 12.45 -2.57 64 0 0 0
29SEP26 95.00 C 13.10 13.10 13.10 11.72 -2.48 65 1 1 +1
29SEP26 97.50 C 0.00 0.00 0.00 10.95 -2.48 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 10.23 -2.49 64 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 9.55 -2.46 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 8.92 -2.35 64 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 8.33 -2.24 64 0 3 0
29SEP26 110.00 C 0.00 0.00 0.00 7.78 -2.14 64 0 8 0
29SEP26 112.50 C 0.00 0.00 0.00 7.26 -2.04 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.78 -1.94 64 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 6.33 -1.85 64 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 5.91 -1.76 64 0 26 0
29SEP26 122.50 C 0.00 0.00 0.00 5.52 -1.47 64 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 5.15 -1.40 64 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 4.81 -1.52 64 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 4.49 -1.44 64 0 160 0
29SEP26 132.50 C 5.60 5.60 5.40 4.07 -1.49 63 3 45 0
29SEP26 135.00 C 0.00 0.00 0.00 3.80 -1.27 63 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 3.55 -1.20 63 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 3.42 -1.17 64 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 3.10 -1.08 63 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.89 -1.03 63 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 2.70 -0.98 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 2.53 -0.92 63 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.36 -0.88 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.21 -0.83 63 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.06 -0.80 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 1.93 -0.75 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 1.81 -0.71 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 1.69 -0.67 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 1.58 -0.64 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.48 -0.60 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.38 -0.58 63 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.30 -0.54 63 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.21 -0.52 63 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.14 -0.48 63 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.06 -0.47 63 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.00 -0.44 63 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.93 -0.42 63 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.90 -0.37 64 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 0.82 -0.37 63 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 0.77 -0.35 63 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.72 -0.34 63 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.68 -0.31 63 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 38.82 -4.32 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 38.06 -4.29 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.26 -4.68 61 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 35.44 -3.97 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.26 -3.86 65 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 31.78 -4.28 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.18 -3.76 60 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.38 -3.03 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.23 -3.93 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.73 -3.92 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.63 -3.58 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.16 -3.68 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.14 -3.41 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.10 -3.23 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.85 -3.17 61 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 19.52 -2.78 64 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.07 -3.21 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.27 -3.00 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.70 -2.60 64 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 15.85 -2.81 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 15.19 -2.67 64 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 14.51 -2.59 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.77 -2.61 64 0 0 0
30DEC26 102.50 C 13.40 13.40 13.30 13.09 -2.58 64 6 196 -1
30DEC26 105.00 C 0.00 0.00 0.00 12.43 -2.48 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 11.80 -2.40 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 11.21 -2.31 64 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 10.64 -2.23 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.11 -2.15 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 9.60 -2.07 64 0 0 0
30DEC26 120.00 C 10.75 10.75 10.75 9.12 -2.00 64 1 104 0
30DEC26 122.50 C 0.00 0.00 0.00 8.67 -1.92 64 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 8.24 -1.85 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.83 -1.78 64 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 7.45 -1.71 64 0 0 0
30DEC26 132.50 C 8.20 8.40 8.20 7.08 -1.65 64 5 4 -2
30DEC26 135.00 C 0.00 0.00 0.00 6.73 -1.59 64 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 6.40 -1.53 64 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.09 -1.47 64 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 5.80 -1.41 64 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.51 -1.37 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.25 -1.31 64 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.00 -1.26 64 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 4.76 -1.21 64 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.53 -1.17 64 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 4.32 -1.12 64 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.11 -1.08 64 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 3.92 -1.03 64 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.73 -1.00 64 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.56 -0.96 64 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.39 -0.93 64 0 7 0
30MAR27 62.50 C 0.00 0.00 0.00 30.98 -3.82 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.61 -3.71 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.29 -3.62 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.08 -3.48 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 25.87 -3.42 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.80 -3.27 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 23.76 -3.35 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.83 -3.10 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.18 -2.72 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.97 -2.86 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.11 -2.96 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.49 -2.55 63 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.59 -2.63 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 17.98 -2.75 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 17.22 -2.77 64 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 16.61 -2.67 64 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 15.91 -2.70 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.24 -2.64 64 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.60 -2.56 64 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 13.99 -2.48 64 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 13.41 -2.41 64 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.86 -2.33 64 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 12.32 -2.27 64 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 11.82 -2.19 64 0 4 0
TOTAL CALL 921 8,973 +331
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 373 0 82 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 367 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 354 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 343 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 300 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 291 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 282 0 5 0
30MAR26 28.00 P 0.03 0.03 0.03 0.01 0.00 273 1 6 -1
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 265 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 257 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 249 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 241 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 234 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 227 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 220 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 207 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 200 0 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 194 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 188 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 165 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 159 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 154 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 149 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 143 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 61 0
30MAR26 57.50 P 0.03 0.03 0.03 0.01 0.00 99 1 10 -1
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 280 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 128 0
30MAR26 65.00 P 0.11 0.11 0.11 0.02 +0.01 74 19 140 +11
30MAR26 67.50 P 0.00 0.00 0.00 0.05 +0.04 72 0 125 0
30MAR26 70.00 P 0.16 0.27 0.16 0.12 +0.08 71 66 461 -15
30MAR26 72.50 P 0.25 0.54 0.25 0.27 +0.18 71 62 351 +43
30MAR26 75.00 P 0.50 1.00 0.47 0.58 +0.39 71 42 130 +5
30MAR26 77.50 P 0.93 1.67 0.83 1.09 +0.68 71 59 143 +30
30MAR26 80.00 P 1.75 2.61 1.05 1.85 +1.11 72 50 246 +12
30MAR26 82.50 P 2.50 3.94 1.90 2.82 +1.54 70 98 130 +54
30MAR26 85.00 P 4.40 4.40 2.72 4.25 +2.18 72 53 123 -15
30MAR26 87.50 P 4.00 7.09 4.00 5.84 +2.67 71 32 184 -3
30MAR26 90.00 P 8.00 9.05 7.04 7.71 +3.10 70 30 279 -5
30MAR26 92.50 P 8.90 11.30 8.90 9.80 +3.73 70 2 137 0
30MAR26 95.00 P 0.00 0.00 0.00 12.04 +4.14 71 0 101 0
30MAR26 97.50 P 14.55 14.55 14.55 14.80 +4.88 93 2 93 -2
30MAR26 100.00 P 15.80 15.80 15.70 17.25 +5.16 101 2 51 -2
30MAR26 102.50 P 20.87 20.87 20.87 19.29 +4.91 79 9 38 -9
30MAR26 105.00 P 0.00 0.00 0.00 21.76 +4.69 83 0 28 0
30MAR26 107.50 P 0.00 0.00 0.00 24.24 +4.55 86 0 25 0
30MAR26 110.00 P 28.50 28.50 28.50 26.89 +4.68 112 3 39 -3
30MAR26 112.50 P 0.00 0.00 0.00 29.20 +4.44 0 0 18 0
30MAR26 115.00 P 0.00 0.00 0.00 31.85 +4.69 122 0 8 0
30MAR26 117.50 P 0.00 0.00 0.00 34.20 +4.57 0 0 3 0
30MAR26 120.00 P 0.00 0.00 0.00 36.70 +4.55 0 0 0 -13
30MAR26 122.50 P 0.00 0.00 0.00 39.20 +4.68 0 0 0 -2
30MAR26 125.00 P 0.00 0.00 0.00 41.70 +5.06 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 44.28 +4.65 142 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 46.85 +4.65 160 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 49.49 +4.79 181 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 51.72 +4.52 141 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 54.49 +4.79 192 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 56.79 +4.59 171 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 59.68 +4.98 220 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 61.96 +4.76 205 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.06 +0.04 65 0 32 0
29APR26 55.00 P 0.00 0.00 0.00 0.11 +0.07 65 0 7 0
29APR26 57.50 P 0.31 0.31 0.31 0.20 +0.12 65 4 7 +4
29APR26 60.00 P 0.00 0.00 0.00 0.34 +0.20 65 0 5 0
29APR26 62.50 P 0.72 0.73 0.72 0.54 +0.29 65 31 39 +31
29APR26 65.00 P 0.98 1.03 0.98 0.83 +0.43 65 46 71 +46
29APR26 67.50 P 1.34 1.34 1.34 1.23 +0.60 65 15 40 +7
29APR26 70.00 P 1.56 2.00 1.56 1.76 +0.84 65 5 63 0
29APR26 72.50 P 1.89 2.04 1.89 2.41 +1.12 65 18 217 -2
29APR26 75.00 P 2.79 3.45 2.79 3.15 +1.35 65 89 102 +53
29APR26 77.50 P 3.64 4.20 3.64 4.05 +1.61 64 51 96 +31
29APR26 80.00 P 4.68 5.89 4.13 5.11 +1.94 65 72 169 +4
29APR26 82.50 P 5.70 6.58 5.63 6.36 +2.22 65 23 224 +17
29APR26 85.00 P 6.73 8.48 6.18 7.83 +2.46 66 17 216 -9
29APR26 87.50 P 0.00 0.00 0.00 9.19 +2.72 64 0 173 0
29APR26 90.00 P 0.00 0.00 0.00 10.81 +2.81 64 0 156 0
29APR26 92.50 P 0.00 0.00 0.00 12.97 +3.41 68 0 99 0
29APR26 95.00 P 14.20 14.20 14.20 14.88 +3.72 69 1 63 +1
29APR26 97.50 P 0.00 0.00 0.00 16.90 +3.86 70 0 114 0
29APR26 100.00 P 17.22 17.70 17.22 19.03 +4.11 71 20 46 +15
29APR26 102.50 P 0.00 0.00 0.00 21.20 +4.26 72 0 18 0
29APR26 105.00 P 0.00 0.00 0.00 23.47 +4.43 74 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 25.78 +4.58 76 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 28.09 +4.63 78 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.56 +4.82 81 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 33.00 +5.15 84 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 34.98 +4.48 78 0 0 0
29APR26 120.00 P 38.00 38.00 38.00 37.48 +4.54 82 2 15 +2
29APR26 122.50 P 0.00 0.00 0.00 40.15 +4.76 89 0 2 0
29APR26 125.00 P 0.00 0.00 0.00 42.45 +4.56 88 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 44.91 +5.16 90 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 47.50 +5.02 95 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 50.08 +5.12 100 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 52.28 +5.08 96 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 54.76 +4.58 98 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 57.18 +4.98 98 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 59.68 +4.91 100 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 61.96 +4.76 95 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 1.46 +0.53 64 0 1 0
28MAY26 65.00 P 2.11 2.13 2.11 2.02 +0.74 65 6 7 +6
28MAY26 67.50 P 2.46 2.74 2.46 2.63 +0.93 65 15 15 +15
28MAY26 70.00 P 0.00 0.00 0.00 3.33 +1.07 65 0 2 0
28MAY26 72.50 P 0.00 0.00 0.00 4.11 +1.31 64 0 2 0
28MAY26 75.00 P 5.32 5.32 5.32 5.04 +1.53 65 6 11 +6
28MAY26 77.50 P 0.00 0.00 0.00 6.08 +1.75 64 0 77 0
28MAY26 80.00 P 7.44 7.60 7.44 7.28 +2.00 65 3 13 -1
28MAY26 82.50 P 9.54 9.54 9.54 8.57 +2.22 65 15 114 +14
28MAY26 85.00 P 8.80 8.80 8.80 9.97 +2.41 65 1 98 0
28MAY26 87.50 P 0.00 0.00 0.00 11.72 +2.83 67 0 33 0
28MAY26 90.00 P 12.04 13.35 12.04 13.12 +2.77 65 6 114 -5
28MAY26 92.50 P 14.52 14.52 14.49 15.09 +3.18 67 4 34 -4
28MAY26 95.00 P 0.00 0.00 0.00 16.87 +3.30 67 0 61 0
28MAY26 97.50 P 0.00 0.00 0.00 18.73 +3.40 68 0 41 0
28MAY26 100.00 P 0.00 0.00 0.00 20.83 +3.59 69 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 22.87 +3.84 70 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 24.98 +3.91 71 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 26.84 +3.73 69 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 29.37 +4.20 72 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 31.19 +3.84 69 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 33.50 +3.97 70 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 36.31 +4.92 77 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 38.14 +4.07 72 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 40.43 +4.06 72 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 43.17 +4.42 78 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 45.60 +4.47 80 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 47.85 +4.31 79 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 50.44 +4.46 82 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 52.71 +4.91 81 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 55.27 +5.09 85 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 57.18 +4.28 76 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 +0.02 64 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 +0.03 65 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 +0.03 64 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 +0.04 64 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.11 +0.05 64 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.13 +0.05 64 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.16 +0.07 64 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.20 +0.09 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.24 +0.10 64 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.29 +0.13 64 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.35 +0.15 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.41 +0.17 64 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.47 +0.19 64 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.56 +0.22 64 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.79 +0.30 64 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 1.11 +0.39 64 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 1.46 +0.49 64 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.89 +0.57 64 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 2.53 +0.82 64 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 3.13 +0.94 64 0 55 0
29JUN26 67.50 P 3.58 3.58 3.58 3.83 +1.06 64 15 98 0
29JUN26 70.00 P 0.00 0.00 0.00 4.64 +1.30 63 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 5.56 +1.48 64 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 6.59 +1.68 63 0 35 0
29JUN26 77.50 P 0.00 0.00 0.00 7.70 +1.85 63 0 70 0
29JUN26 80.00 P 9.50 9.50 9.50 8.93 +2.03 63 5 9 -5
29JUN26 82.50 P 0.00 0.00 0.00 10.22 +2.16 63 0 105 0
29JUN26 85.00 P 0.00 0.00 0.00 11.75 +2.42 64 0 46 0
29JUN26 87.50 P 0.00 0.00 0.00 13.57 +2.87 66 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 15.06 +2.87 65 0 13 0
29JUN26 92.50 P 0.00 0.00 0.00 16.71 +2.94 65 0 45 0
29JUN26 95.00 P 0.00 0.00 0.00 18.50 +3.07 66 0 32 0
29JUN26 97.50 P 0.00 0.00 0.00 20.54 +3.38 67 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 22.39 +3.39 67 0 6 0
29JUN26 102.50 P 0.00 0.00 0.00 24.21 +3.36 67 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 26.47 +3.71 69 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.43 +3.77 68 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.67 +3.95 70 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 32.87 +4.09 71 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.07 +4.21 71 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.33 +4.28 72 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.63 +4.38 73 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 41.94 +4.49 74 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.28 +4.53 75 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 46.38 +4.32 74 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 48.96 +4.66 77 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 50.86 +4.13 74 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 53.10 +3.97 73 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 55.75 +4.27 76 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 58.04 +4.34 76 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 60.00 +3.94 71 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 62.47 +4.46 72 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 65.60 +5.04 82 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 67.61 +4.57 78 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 70.42 +4.52 83 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 72.73 +4.60 82 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 75.22 +5.28 84 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 76.99 +4.45 73 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 79.55 +4.36 76 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 81.97 +4.18 75 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 84.21 +3.85 66 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 87.30 +5.02 85 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 89.23 +4.12 70 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 92.29 +5.09 87 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 94.82 +4.84 89 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 97.16 +4.76 87 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 99.75 +5.08 90 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 101.72 +4.31 75 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 104.73 +4.60 92 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 107.30 +5.00 95 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 109.20 +4.41 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 111.71 +4.93 78 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 114.96 +5.28 101 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 117.14 +4.57 96 0 0 0
29SEP26 37.00 P 0.69 0.69 0.69 0.37 +0.09 64 1 37 +1
29SEP26 38.00 P 0.79 0.79 0.79 0.42 +0.09 63 1 1 +1
29SEP26 39.00 P 0.00 0.00 0.00 0.49 +0.12 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.56 +0.12 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.65 +0.15 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.75 +0.18 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.87 +0.21 64 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.98 +0.22 64 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 1.11 +0.26 64 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.25 +0.27 64 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.39 +0.32 64 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.53 +0.32 64 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.72 +0.38 64 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.91 +0.44 64 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 2.38 +0.43 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.99 +0.57 64 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.61 +0.72 64 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.39 +0.93 64 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 5.17 +1.07 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.03 +1.19 64 0 41 0
29SEP26 67.50 P 5.96 5.96 5.96 6.87 +1.21 63 15 15 +15
29SEP26 70.00 P 0.00 0.00 0.00 7.96 +1.41 64 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 9.09 +1.64 64 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 10.23 +1.73 63 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 11.51 +1.87 64 0 16 0
29SEP26 80.00 P 13.40 13.40 13.40 12.92 +2.07 64 2 41 -2
29SEP26 82.50 P 0.00 0.00 0.00 14.20 +2.05 64 0 5 0
29SEP26 85.00 P 15.00 15.00 15.00 15.73 +2.20 64 10 32 +10
29SEP26 87.50 P 18.20 18.20 18.20 17.31 +2.32 64 1 36 +1
29SEP26 90.00 P 0.00 0.00 0.00 19.02 +2.50 65 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 20.66 +2.54 65 0 25 0
29SEP26 95.00 P 0.00 0.00 0.00 22.68 +2.89 66 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 24.45 +2.94 66 0 23 0
29SEP26 100.00 P 25.50 26.70 25.50 26.23 +3.08 66 2 37 0
29SEP26 102.50 P 0.00 0.00 0.00 28.17 +2.99 67 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 30.12 +3.00 67 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 32.07 +3.09 67 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 34.04 +3.12 67 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 36.13 +3.33 68 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 38.23 +3.41 68 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.33 +3.55 69 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 42.44 +3.51 69 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 44.65 +3.63 70 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 46.88 +3.75 70 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.11 +3.90 71 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.34 +3.90 71 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.27 +3.60 70 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 55.93 +4.04 72 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.26 +4.13 73 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 60.57 +4.20 74 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 62.70 +4.01 73 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 65.05 +4.03 74 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 67.36 +4.01 74 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 69.48 +3.81 73 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 71.76 +3.80 73 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 74.11 +4.39 73 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 76.46 +4.20 74 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 79.09 +4.51 76 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 81.24 +4.32 74 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 83.78 +4.52 76 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 86.16 +4.12 76 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 88.33 +4.28 75 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 90.88 +4.46 76 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 93.20 +4.42 76 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 95.57 +4.47 76 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 98.02 +4.53 77 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 100.44 +4.55 77 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 102.87 +4.32 77 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 105.30 +4.61 77 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 107.73 +4.62 78 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 110.16 +4.64 78 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 112.42 +4.48 76 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 115.08 +4.65 79 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 117.46 +4.40 78 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.81 +0.46 64 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 3.06 +0.51 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.32 +0.58 64 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 3.97 +0.66 64 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 4.75 +0.85 64 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 5.50 +0.95 64 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 6.34 +1.05 63 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 7.23 +1.14 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 8.23 +1.26 63 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 9.22 +1.29 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.38 +1.43 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.58 +1.54 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.85 +1.73 63 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 14.16 +1.82 63 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 15.62 +1.99 63 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 17.11 +2.12 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.85 +2.42 64 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 20.41 +2.48 64 0 11 0
30DEC26 90.00 P 0.00 0.00 0.00 22.13 +2.64 65 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 23.83 +2.72 65 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.31 +2.52 64 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.10 +2.59 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.22 +2.63 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.12 +2.72 66 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 33.00 +3.00 66 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 34.97 +2.93 67 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 36.94 +3.14 67 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 38.92 +3.12 67 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.91 +3.21 67 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 42.96 +3.21 68 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.07 +3.34 68 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 47.19 +3.47 68 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 49.32 +3.53 68 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 51.45 +3.55 69 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 53.59 +3.56 69 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 55.83 +3.68 69 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 58.00 +3.72 70 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 60.32 +3.90 70 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 62.38 +3.74 70 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 64.52 +3.63 70 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.94 +3.81 71 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 69.20 +3.82 71 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.25 +3.67 70 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.75 +3.93 71 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 75.78 +3.76 71 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.31 +4.01 72 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 80.27 +3.69 70 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 82.59 +3.75 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 85.00 +3.88 71 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 87.39 +4.09 72 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 89.68 +4.08 71 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 8.85 +1.17 62 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.02 +1.40 63 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.92 +1.24 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.17 +1.37 62 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.43 +1.47 62 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.76 +1.57 62 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.17 +1.69 62 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.62 +1.79 62 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.19 +1.95 63 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 20.77 +2.05 63 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 22.47 +2.21 63 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 24.24 +2.39 63 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 25.91 +2.42 64 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.69 +2.51 64 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 29.50 +2.59 64 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.34 +2.65 64 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 33.20 +2.71 65 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 35.11 +2.90 65 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.07 +2.99 65 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.99 +3.01 66 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.97 +3.06 66 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.97 +2.97 66 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 45.00 +3.03 66 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 46.97 +3.00 66 0 0 0
TOTAL PUT 1,033 10,028 +336
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$ 7.15
30MAR26 5.00 C 0.00 0.00 0.00 2.15 -0.19 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.90 -0.19 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.65 -0.19 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.40 -0.19 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.16 -0.19 67 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.92 -0.18 64 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.70 -0.17 65 0 0 0
30MAR26 6.75 C 0.42 0.42 0.42 0.50 -0.16 64 2 2 +2
30MAR26 7.00 C 0.28 0.29 0.28 0.34 -0.12 65 6 8 +6
30MAR26 7.25 C 0.18 0.18 0.18 0.21 -0.10 64 30 52 +24
30MAR26 7.50 C 0.12 0.12 0.11 0.13 -0.07 66 7 48 -1
30MAR26 7.75 C 0.16 0.16 0.07 0.07 -0.05 65 283 338 +245
30MAR26 8.00 C 0.07 0.13 0.05 0.04 -0.03 67 1,093 3,893 +1,033
30MAR26 8.25 C 0.08 0.08 0.08 0.02 -0.02 67 30 243 +30
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 182 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 246 0
30MAR26 9.00 C 0.01 0.01 0.01 0.01 0.00 86 1 222 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 147 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 102 0 353 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 110 0 84 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 117 0 165 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 131 0 169 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 144 0 69 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 156 0 72 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 168 0 19 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 179 0 60 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 189 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 199 0 2 0
29APR26 5.00 C 0.00 0.00 0.00 2.17 -0.19 54 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.93 -0.19 55 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.70 -0.18 56 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.48 -0.17 57 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.26 -0.17 55 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.07 -0.15 56 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.89 -0.14 56 0 4 0
29APR26 6.75 C 0.00 0.00 0.00 0.73 -0.10 56 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.58 -0.11 54 0 10 0
29APR26 7.25 C 0.61 0.61 0.48 0.47 -0.09 55 5 42 +4
29APR26 7.50 C 0.44 0.44 0.35 0.38 -0.06 57 36 106 +17
29APR26 7.75 C 0.35 0.35 0.27 0.30 -0.05 57 34 63 +21
29APR26 8.00 C 0.28 0.28 0.22 0.23 -0.05 57 79 146 +45
29APR26 8.25 C 0.19 0.21 0.19 0.17 -0.05 56 20 307 -5
29APR26 8.50 C 0.15 0.15 0.15 0.13 -0.03 56 4 536 +4
29APR26 8.75 C 0.13 0.13 0.10 0.10 -0.02 57 85 537 +5
29APR26 9.00 C 0.13 0.13 0.13 0.07 -0.02 56 1 127 -1
29APR26 9.25 C 0.08 0.08 0.07 0.06 -0.01 58 26 185 -9
29APR26 9.50 C 0.06 0.06 0.06 0.04 -0.01 57 20 254 -20
29APR26 9.75 C 0.00 0.00 0.00 0.03 -0.01 57 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 55 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 4 0
28MAY26 5.00 C 0.00 0.00 0.00 2.21 -0.18 55 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.98 -0.18 54 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.76 -0.17 53 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.56 -0.16 54 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.37 -0.15 54 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.19 -0.14 54 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.03 -0.12 54 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.86 -0.13 52 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.76 -0.09 55 0 43 0
28MAY26 7.25 C 0.00 0.00 0.00 0.63 -0.08 54 0 31 0
28MAY26 7.50 C 0.00 0.00 0.00 0.53 -0.07 54 0 42 0
28MAY26 7.75 C 0.00 0.00 0.00 0.44 -0.07 54 0 223 0
28MAY26 8.00 C 0.00 0.00 0.00 0.38 -0.05 55 0 665 0
28MAY26 8.25 C 0.00 0.00 0.00 0.31 -0.05 55 0 532 0
28MAY26 8.50 C 0.00 0.00 0.00 0.25 -0.04 54 0 62 0
28MAY26 8.75 C 0.00 0.00 0.00 0.21 -0.03 55 0 80 0
28MAY26 9.00 C 0.21 0.21 0.21 0.17 -0.03 55 30 72 -5
28MAY26 9.25 C 0.00 0.00 0.00 0.14 -0.02 55 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.11 -0.02 55 0 1 0
28MAY26 9.75 C 0.00 0.00 0.00 0.09 -0.01 55 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.07 -0.01 55 0 80 0
28MAY26 10.50 C 0.00 0.00 0.00 0.05 0.00 56 0 0 0
28MAY26 11.00 C 0.05 0.05 0.05 0.03 -0.01 55 10 35 -10
28MAY26 11.50 C 0.00 0.00 0.00 0.02 0.00 56 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 2.25 -0.18 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.04 -0.17 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.83 -0.17 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.64 -0.16 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.46 -0.15 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.29 -0.14 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.14 -0.13 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.02 -0.10 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.88 -0.09 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.75 -0.10 52 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.65 -0.09 52 0 200 0
29JUN26 7.75 C 0.58 0.58 0.58 0.57 -0.08 53 15 22 +15
29JUN26 8.00 C 0.58 0.58 0.52 0.49 -0.07 53 2 3,172 +1
29JUN26 8.25 C 0.58 0.58 0.58 0.42 -0.07 53 1 309 0
29JUN26 8.50 C 0.00 0.00 0.00 0.36 -0.07 53 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.31 -0.05 53 0 25 0
29JUN26 9.00 C 0.00 0.00 0.00 0.26 -0.05 53 0 85 0
29JUN26 9.25 C 0.26 0.26 0.26 0.22 -0.04 53 4 61 0
29JUN26 9.50 C 0.00 0.00 0.00 0.19 -0.03 53 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 0.16 -0.03 53 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 -0.03 53 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.10 -0.02 54 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 0.00 55 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 0.00 56 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 55 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.41 -0.16 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.22 -0.16 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.04 -0.15 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.87 -0.15 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.71 -0.14 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.56 -0.14 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.42 -0.13 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.29 -0.12 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.18 -0.11 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.09 -0.08 53 0 200 0
29SEP26 7.50 C 0.00 0.00 0.00 0.99 -0.07 53 0 1,271 0
29SEP26 7.75 C 0.00 0.00 0.00 0.90 -0.07 53 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.81 -0.07 53 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.73 -0.08 53 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.66 -0.07 53 0 0 0
29SEP26 8.75 C 0.58 0.58 0.58 0.60 -0.07 53 30 60 +30
29SEP26 9.00 C 0.00 0.00 0.00 0.54 -0.06 53 0 119 0
29SEP26 9.25 C 0.00 0.00 0.00 0.48 -0.06 52 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.43 -0.06 52 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.39 -0.05 52 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.34 -0.05 52 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.27 -0.04 51 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.22 -0.03 52 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 -0.02 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 -0.03 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 -0.02 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 -0.02 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.02 51 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 2.54 -0.16 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.37 -0.15 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.20 -0.15 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.05 -0.14 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.90 -0.13 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.76 -0.13 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.63 -0.12 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.51 -0.11 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.40 -0.10 51 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.32 -0.07 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.19 -0.10 51 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 1.10 -0.11 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.02 -0.10 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.96 -0.08 52 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.89 -0.08 52 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.82 -0.07 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.76 -0.06 52 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.70 -0.06 52 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.64 -0.06 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.59 -0.06 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.55 -0.05 52 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.45 -0.06 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.38 -0.04 51 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.32 -0.03 50 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.28 -0.02 51 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.23 -0.03 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.20 -0.02 51 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 -0.02 51 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 2.67 -0.14 50 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 2.51 -0.13 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.35 -0.13 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.20 -0.12 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.06 -0.12 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.93 -0.11 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.81 -0.10 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.69 -0.10 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.58 -0.09 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.52 -0.08 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.38 -0.08 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.29 -0.10 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.21 -0.10 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.13 -0.10 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.09 -0.05 51 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 1.02 -0.05 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.95 -0.05 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.89 -0.04 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.83 -0.04 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.78 -0.03 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.73 -0.03 51 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.63 -0.03 51 0 0 0
30MAR27 11.00 C 0.64 0.64 0.64 0.54 -0.04 50 1 2 +1
TOTAL CALL 1,855 17,885 +1,432
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 109 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 120 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 66 0 146 0
30MAR26 6.50 P 0.00 0.00 0.00 0.05 +0.02 67 0 176 0
30MAR26 6.75 P 0.08 0.11 0.08 0.10 +0.04 65 35 172 -32
30MAR26 7.00 P 0.13 0.22 0.09 0.18 +0.05 63 36 287 -16
30MAR26 7.25 P 0.17 0.17 0.17 0.32 +0.09 67 3 348 0
30MAR26 7.50 P 0.57 0.57 0.57 0.48 +0.11 67 1 297 -1
30MAR26 7.75 P 0.00 0.00 0.00 0.66 +0.12 62 0 303 0
30MAR26 8.00 P 0.92 0.92 0.92 0.88 +0.15 63 25 327 -25
30MAR26 8.25 P 0.00 0.00 0.00 1.11 +0.17 61 0 246 0
30MAR26 8.50 P 0.00 0.00 0.00 1.37 +0.20 80 4 95 0
30MAR26 8.75 P 0.00 0.00 0.00 1.60 +0.16 0 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.85 +0.19 0 0 51 0
30MAR26 9.25 P 0.00 0.00 0.00 2.10 +0.19 0 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 2.35 +0.19 0 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 2.60 +0.19 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.85 +0.19 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.35 +0.19 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.85 +0.19 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.35 +0.19 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.85 +0.19 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.35 +0.19 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.85 +0.19 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.35 +0.19 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 57 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 +0.01 58 0 91 0
29APR26 5.75 P 0.08 0.08 0.08 0.06 +0.02 56 30 88 +30
29APR26 6.00 P 0.07 0.07 0.07 0.10 +0.03 56 34 153 +30
29APR26 6.25 P 0.17 0.17 0.17 0.16 +0.04 57 60 125 +56
29APR26 6.50 P 0.18 0.18 0.18 0.23 +0.06 56 1 261 -1
29APR26 6.75 P 0.25 0.32 0.25 0.32 +0.07 56 2 89 -1
29APR26 7.00 P 0.34 0.46 0.31 0.42 +0.08 55 81 189 -34
29APR26 7.25 P 0.50 0.50 0.50 0.56 +0.10 56 1 171 0
29APR26 7.50 P 0.52 0.76 0.52 0.71 +0.11 56 3 218 -1
29APR26 7.75 P 0.00 0.00 0.00 0.88 +0.13 57 0 221 0
29APR26 8.00 P 0.00 0.00 0.00 1.07 +0.13 58 0 323 0
29APR26 8.25 P 0.00 0.00 0.00 1.27 +0.14 58 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.48 +0.16 59 4 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.70 +0.16 60 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 1.93 +0.20 61 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 2.13 +0.17 54 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.37 +0.18 55 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.61 +0.18 54 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.86 +0.19 58 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.35 +0.19 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.85 +0.19 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.35 +0.19 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.85 +0.19 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.35 +0.19 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.85 +0.19 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.35 +0.19 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 2 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.09 +0.02 54 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.14 +0.03 55 0 46 0
28MAY26 6.00 P 0.20 0.20 0.20 0.20 +0.05 55 1 31 +1
28MAY26 6.25 P 0.28 0.28 0.28 0.27 +0.06 55 1 1 0
28MAY26 6.50 P 0.00 0.00 0.00 0.35 +0.07 54 0 48 0
28MAY26 6.75 P 0.37 0.37 0.37 0.45 +0.08 54 1 12 +1
28MAY26 7.00 P 0.00 0.00 0.00 0.57 +0.09 54 0 79 0
28MAY26 7.25 P 0.00 0.00 0.00 0.70 +0.10 54 0 70 0
28MAY26 7.50 P 0.00 0.00 0.00 0.84 +0.10 54 0 44 0
28MAY26 7.75 P 0.00 0.00 0.00 1.02 +0.11 55 0 347 0
28MAY26 8.00 P 0.00 0.00 0.00 1.19 +0.12 55 0 1,289 0
28MAY26 8.25 P 0.00 0.00 0.00 1.38 +0.12 55 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 1.58 +0.13 56 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.79 +0.18 56 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 2.01 +0.19 57 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.20 +0.17 54 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.42 +0.17 53 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.66 +0.18 55 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.89 +0.18 54 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.37 +0.19 55 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.86 +0.19 56 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.35 +0.19 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.85 +0.19 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.35 +0.19 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 +0.02 53 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.15 +0.02 53 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.21 +0.03 53 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.28 +0.05 53 0 3 0
29JUN26 6.25 P 0.00 0.00 0.00 0.36 +0.07 53 0 1 0
29JUN26 6.50 P 0.00 0.00 0.00 0.46 +0.07 53 0 0 0
29JUN26 6.75 P 0.46 0.46 0.46 0.57 +0.09 54 22 31 +22
29JUN26 7.00 P 0.57 0.57 0.57 0.70 +0.10 54 30 655 0
29JUN26 7.25 P 0.68 0.68 0.68 0.82 +0.09 53 23 30 +15
29JUN26 7.50 P 0.00 0.00 0.00 0.98 +0.11 54 0 50 0
29JUN26 7.75 P 0.00 0.00 0.00 1.13 +0.11 53 0 237 0
29JUN26 8.00 P 0.00 0.00 0.00 1.30 +0.11 53 0 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.49 +0.12 54 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.67 +0.13 54 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.88 +0.17 54 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.07 +0.16 54 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.27 +0.15 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.49 +0.16 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.71 +0.16 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.93 +0.16 52 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.40 +0.17 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.88 +0.18 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.36 +0.18 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.85 +0.18 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.35 +0.19 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.85 +0.19 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.35 +0.19 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 +0.02 52 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 +0.03 52 0 0 0
29SEP26 5.50 P 0.30 0.30 0.30 0.32 +0.04 52 5 5 +5
29SEP26 5.75 P 0.00 0.00 0.00 0.40 +0.05 52 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.48 +0.06 51 0 8 0
29SEP26 6.25 P 0.54 0.54 0.54 0.58 +0.07 52 30 65 +8
29SEP26 6.50 P 0.00 0.00 0.00 0.69 +0.08 52 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.81 +0.08 52 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.94 +0.09 52 0 1,533 0
29SEP26 7.25 P 0.00 0.00 0.00 1.06 +0.07 51 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.21 +0.07 51 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.37 +0.08 51 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.57 +0.12 53 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.75 +0.13 53 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.90 +0.12 52 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.08 +0.12 51 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.27 +0.12 51 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.47 +0.13 51 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.68 +0.14 52 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.88 +0.14 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.10 +0.15 52 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.53 +0.16 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.98 +0.16 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.44 +0.17 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.91 +0.18 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.39 +0.18 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.87 +0.18 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.36 +0.19 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 +0.04 51 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 +0.03 50 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.43 +0.04 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.52 +0.05 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.62 +0.06 50 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.73 +0.07 50 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.84 +0.07 50 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.96 +0.07 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.09 +0.07 49 0 26 0
30DEC26 7.25 P 0.00 0.00 0.00 1.24 +0.08 50 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.39 +0.08 50 0 2 0
30DEC26 7.75 P 1.60 1.60 1.60 1.55 +0.09 50 2 14 -2
30DEC26 8.00 P 1.80 1.80 1.80 1.71 +0.08 50 2 103 -2
30DEC26 8.25 P 0.00 0.00 0.00 1.90 +0.10 51 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.07 +0.11 51 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.26 +0.13 51 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.44 +0.13 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.63 +0.13 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.83 +0.14 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.03 +0.14 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.23 +0.14 51 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.65 +0.15 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.09 +0.16 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.53 +0.17 51 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.98 +0.16 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.45 +0.18 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.92 +0.18 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.39 +0.18 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.40 +0.06 50 0 0 0
30MAR27 5.25 P 0.45 0.45 0.45 0.47 +0.05 50 8 8 +8
30MAR27 5.50 P 0.00 0.00 0.00 0.56 +0.05 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.65 +0.06 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.75 +0.07 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.86 +0.08 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.98 +0.08 49 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 1.11 +0.09 49 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 1.25 +0.09 49 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 1.38 +0.08 49 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.53 +0.08 49 0 7 0
30MAR27 7.75 P 0.00 0.00 0.00 1.69 +0.09 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.85 +0.09 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.02 +0.10 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.22 +0.13 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.40 +0.14 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.59 +0.16 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.77 +0.15 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.96 +0.15 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.16 +0.16 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.36 +0.16 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.77 +0.17 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.19 +0.17 50 0 0 0
TOTAL PUT 445 17,916 +61
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 81.84 -0.01 169 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.34 -0.01 157 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.84 -0.01 144 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.34 -0.02 126 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.84 -0.02 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.34 -0.02 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.84 -0.02 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.34 -0.02 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.85 -0.02 117 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.35 -0.02 108 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.85 -0.02 99 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.35 -0.02 86 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.85 -0.02 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.35 -0.02 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.85 -0.03 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.35 -0.03 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.86 -0.02 74 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.36 -0.02 68 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.86 -0.02 61 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.36 -0.02 52 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.86 -0.03 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.36 -0.03 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.86 -0.03 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.36 -0.03 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.87 -0.02 38 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.37 -0.03 33 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.87 -0.03 27 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.37 -0.03 21 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 11.87 -0.03 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.37 -0.03 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 6.87 -0.03 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.37 -0.04 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.89 -0.05 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.17 -0.08 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.64 -0.03 15 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.15 -0.02 16 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.65 -0.03 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.16 -0.03 11 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.67 -0.03 11 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.17 -0.03 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.68 -0.03 6 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.19 -0.03 5 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.71 -0.04 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.42 -0.05 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.81 -0.05 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.14 -0.03 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 -0.01 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 8 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 13 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 16 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.40 -0.02 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.92 -0.02 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.44 -0.02 29 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.96 -0.02 30 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.47 -0.02 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.99 -0.02 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.51 -0.02 24 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 50.02 -0.03 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.54 -0.02 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 45.06 -0.02 18 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.58 -0.02 19 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 40.09 -0.03 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.61 -0.03 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 35.13 -0.02 15 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.65 -0.02 15 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.16 -0.03 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.68 -0.03 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.20 -0.02 11 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.71 -0.03 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.23 -0.03 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.75 -0.03 7 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.27 -0.03 7 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.78 -0.03 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.30 -0.04 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.84 -0.04 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.47 -0.04 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.36 -0.04 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.73 -0.04 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.72 -0.03 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.23 -0.02 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.06 0.00 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.50 -0.02 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.03 -0.02 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.57 -0.02 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.10 -0.02 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.63 -0.02 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.17 -0.02 18 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.70 -0.02 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.23 -0.03 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.77 -0.02 15 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.30 -0.02 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.83 -0.03 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.37 -0.02 12 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.90 -0.03 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.43 -0.03 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.97 -0.02 9 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.50 -0.03 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.03 -0.03 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.57 -0.03 7 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.10 -0.03 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.63 -0.03 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.17 -0.03 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.71 -0.03 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.26 -0.03 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.87 -0.03 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.60 -0.03 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.56 -0.04 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.89 -0.03 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.65 -0.03 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.84 -0.02 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.37 -0.02 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.15 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.87 -0.02 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.42 -0.02 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.96 -0.03 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.51 -0.03 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.07 -0.03 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.63 -0.03 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.22 -0.04 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.88 -0.04 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.67 -0.03 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.66 -0.03 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.94 -0.03 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.57 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.55 -0.03 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.87 -0.02 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.45 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.21 -0.01 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.09 -0.01 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 0.01 -0.02 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 0.81 -0.05 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 20 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 12 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 0.00 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.23 -0.02 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.16 -0.03 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 34 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 31 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 22 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 14 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 9 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 0.54 -0.02 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.50 -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 26 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 17 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 15 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 0.83 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.79 -0.01 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 8 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 0.47 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.02 0.00 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$ 77.50
30MAR26 30.00 C 0.00 0.00 0.00 47.51 -3.56 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 46.52 -3.55 217 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 45.52 -3.55 207 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 44.52 -3.55 198 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 43.52 -3.55 190 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 42.52 -3.55 181 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 41.57 -3.51 234 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 40.52 -3.56 163 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 39.50 -3.58 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 38.52 -3.53 142 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 37.52 -3.53 127 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 36.52 -3.53 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 35.53 -3.55 157 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 34.52 -3.53 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 33.52 -3.56 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 32.52 -3.53 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.52 -3.53 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 30.52 -3.56 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.52 -3.56 0 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 28.52 -3.56 0 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 27.52 -3.57 0 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 25.13 -3.43 140 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.53 -3.54 82 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.03 -3.55 69 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 17.55 -3.55 77 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 15.00 -3.60 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.58 -3.53 62 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 10.17 -3.48 61 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 7.89 -3.35 61 0 40 0
30MAR26 72.50 C 0.00 0.00 0.00 5.83 -3.12 61 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 4.19 -2.65 65 0 2 0
30MAR26 77.50 C 2.38 2.38 2.38 2.69 -2.30 62 2 33 0
30MAR26 80.00 C 2.35 2.35 1.50 1.66 -1.73 62 2 94 +1
30MAR26 82.50 C 1.55 1.55 0.98 0.97 -1.24 62 5 99 0
30MAR26 85.00 C 0.55 0.55 0.41 0.52 -0.86 62 14 273 +7
30MAR26 87.50 C 0.62 0.62 0.25 0.26 -0.56 62 60 134 -31
30MAR26 90.00 C 0.26 0.27 0.14 0.12 -0.34 61 70 251 -22
30MAR26 92.50 C 0.16 0.20 0.08 0.06 -0.19 63 141 157 +18
30MAR26 95.00 C 0.11 0.11 0.11 0.03 -0.10 64 20 115 -15
30MAR26 97.50 C 0.07 0.07 0.07 0.01 -0.05 62 1 666 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 532 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 85 0
30MAR26 105.00 C 0.05 0.05 0.05 0.01 0.00 80 6 596 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 44 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 96 0 66 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 106 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 115 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 120 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 124 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 129 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 25.16 -3.56 50 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 22.66 -3.47 42 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 20.28 -3.36 50 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 17.84 -3.40 47 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 15.82 -3.14 55 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.44 -3.18 50 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.40 -3.41 50 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.53 -2.82 50 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 7.84 -2.58 50 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 6.51 -2.16 52 0 10 0
29APR26 77.50 C 0.00 0.00 0.00 5.06 -2.04 50 0 501 0
29APR26 80.00 C 3.54 4.10 3.54 3.99 -1.70 50 2 58 +2
29APR26 82.50 C 3.70 3.70 2.85 3.12 -1.41 50 32 67 +2
29APR26 85.00 C 2.95 2.95 2.29 2.43 -1.09 51 10 78 +5
29APR26 87.50 C 2.10 2.10 2.10 1.83 -0.97 51 2 33 +2
29APR26 90.00 C 1.27 1.27 1.16 1.36 -0.76 51 19 28 -2
29APR26 92.50 C 1.07 1.07 0.94 1.00 -0.62 51 30 63 +29
29APR26 95.00 C 0.86 0.86 0.76 0.72 -0.48 50 30 95 +30
29APR26 97.50 C 0.70 0.70 0.50 0.52 -0.38 51 19 45 +15
29APR26 100.00 C 0.00 0.00 0.00 0.37 -0.28 51 0 52 0
29APR26 102.50 C 0.32 0.33 0.32 0.26 -0.21 50 90 61 +17
29APR26 105.00 C 0.30 0.30 0.30 0.18 -0.15 50 30 51 +30
29APR26 107.50 C 0.00 0.00 0.00 0.12 -0.12 50 0 17 0
29APR26 110.00 C 0.00 0.00 0.00 0.09 -0.07 51 0 103 0
29APR26 112.50 C 0.00 0.00 0.00 0.06 -0.06 51 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.04 -0.04 51 0 9 0
28MAY26 55.00 C 0.00 0.00 0.00 23.28 -3.09 56 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 20.64 -3.61 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.43 -3.48 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.51 -3.10 51 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.13 -3.47 45 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.62 -2.67 50 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.91 -2.59 50 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 9.37 -2.73 50 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 7.98 -2.47 50 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 6.74 -1.95 50 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 5.65 -1.75 50 0 44 0
28MAY26 82.50 C 4.70 4.70 4.70 4.78 -1.48 50 1 17 +1
28MAY26 85.00 C 0.00 0.00 0.00 3.97 -1.29 50 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 3.30 -1.11 50 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 2.69 -0.99 50 0 53 0
28MAY26 92.50 C 0.00 0.00 0.00 2.19 -0.85 50 0 17 0
28MAY26 95.00 C 0.00 0.00 0.00 1.77 -0.71 50 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 1.42 -0.60 50 0 6 0
28MAY26 100.00 C 0.00 0.00 0.00 1.10 -0.53 50 0 3 0
28MAY26 102.50 C 0.00 0.00 0.00 0.88 -0.39 50 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 0.69 -0.33 50 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 0.55 -0.26 50 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.43 -0.21 50 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 0.34 -0.17 50 0 0 0
28MAY26 115.00 C 0.46 0.46 0.38 0.26 -0.14 49 30 30 +15
29JUN26 46.00 C 0.00 0.00 0.00 31.84 -4.11 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.87 -3.61 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 30.26 -3.65 58 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.94 -3.59 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.26 -3.74 54 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 25.88 -3.70 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.37 -4.03 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.29 -3.82 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.13 -3.76 47 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 17.12 -3.17 47 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 15.22 -3.43 47 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 13.68 -2.65 48 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 12.41 -2.12 51 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 10.64 -2.94 49 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 9.64 -2.45 51 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 8.45 -2.14 51 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 7.37 -1.61 51 0 248 0
29JUN26 82.50 C 0.00 0.00 0.00 6.60 -1.73 52 0 18 0
29JUN26 85.00 C 5.16 5.16 5.16 5.49 -1.38 50 15 297 0
29JUN26 87.50 C 4.96 5.06 4.38 4.74 -1.26 51 60 102 +57
29JUN26 90.00 C 4.39 4.39 3.72 4.11 -1.11 51 75 126 +73
29JUN26 92.50 C 3.22 3.50 3.22 3.54 -0.98 51 75 133 +75
29JUN26 95.00 C 3.16 3.16 3.16 3.12 -0.81 52 30 46 +30
29JUN26 97.50 C 2.66 2.66 2.66 2.66 -0.76 51 15 45 +15
29JUN26 100.00 C 2.22 2.22 2.22 2.20 -0.77 51 15 48 +13
29JUN26 102.50 C 0.00 0.00 0.00 1.87 -0.66 51 0 45 0
29JUN26 105.00 C 0.00 0.00 0.00 1.59 -0.57 51 0 79 0
29JUN26 107.50 C 0.00 0.00 0.00 1.34 -0.50 51 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.13 -0.44 51 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 0.96 -0.37 51 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 0.80 -0.33 51 0 109 0
29JUN26 117.50 C 0.00 0.00 0.00 0.68 -0.28 51 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 0.57 -0.24 51 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 0.48 -0.20 51 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.40 -0.18 51 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.33 -0.15 51 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.28 -0.13 51 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 27.27 -3.40 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.38 -3.24 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.42 -3.43 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.63 -3.16 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.93 -3.18 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.61 -2.85 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.12 -2.36 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.30 -2.69 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.32 -2.21 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.82 -2.57 50 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 11.68 -2.42 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.64 -1.92 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.70 -1.92 50 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 8.81 -1.82 50 0 101 0
29SEP26 87.50 C 0.00 0.00 0.00 7.99 -1.72 50 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 7.25 -1.63 50 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 6.56 -1.54 50 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.12 -1.27 51 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 5.53 -1.18 51 0 0 0
29SEP26 100.00 C 5.00 5.00 5.00 4.85 -1.24 50 1 3 +1
29SEP26 102.50 C 0.00 0.00 0.00 4.52 -1.00 51 0 0 0
29SEP26 105.00 C 4.00 4.00 4.00 3.96 -0.89 50 1 1 +1
29SEP26 107.50 C 0.00 0.00 0.00 3.57 -0.83 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 3.22 -0.76 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.90 -0.70 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.62 -0.63 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.36 -0.58 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.12 -0.54 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.91 -0.49 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.72 -0.45 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.55 -0.41 50 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 1.40 -0.37 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 28.92 -3.23 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.21 -3.24 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.38 -3.35 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.70 -2.84 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.13 -2.74 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.00 -2.79 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.16 -2.70 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.90 -2.85 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 16.63 -2.57 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.47 -2.45 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.68 -1.87 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.24 -2.31 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 12.38 -2.06 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.68 -1.77 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.68 -1.85 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.88 -1.80 50 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 9.30 -1.59 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.64 -1.51 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 8.02 -1.45 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 7.42 -1.38 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 6.90 -1.27 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.39 -0.98 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.92 -0.92 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 5.32 -1.03 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 4.92 -0.97 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.56 -0.91 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 4.22 -0.86 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.63 -3.03 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.03 -2.93 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.57 -2.73 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.08 -2.88 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.56 -2.96 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.21 -3.03 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.90 -2.99 50 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 18.72 -2.86 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 17.70 -2.39 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.98 -2.09 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.63 -2.24 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 14.68 -1.98 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 13.79 -2.10 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 12.95 -2.03 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 12.36 -1.76 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 11.50 -1.84 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 10.87 -1.72 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 10.22 -1.58 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.63 -1.49 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 9.11 -1.39 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 8.56 -1.32 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 8.04 -1.26 51 0 0 0
TOTAL CALL 903 8,216 +369
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 241 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 233 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 226 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 218 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 211 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 204 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 191 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 184 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 171 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 159 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 0.00 148 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 132 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 127 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 121 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 116 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 63 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 +0.01 66 0 19 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 +0.03 63 0 109 0
30MAR26 67.50 P 0.26 0.26 0.23 0.14 +0.09 62 5 124 0
30MAR26 70.00 P 0.33 0.47 0.33 0.37 +0.22 62 9 162 -7
30MAR26 72.50 P 0.74 1.25 0.74 0.82 +0.46 62 47 263 +3
30MAR26 75.00 P 1.29 1.65 1.29 1.57 +0.81 62 27 787 +8
30MAR26 77.50 P 2.00 3.33 2.00 2.60 +1.18 61 40 233 -4
30MAR26 80.00 P 3.69 4.70 3.19 4.22 +1.78 64 75 409 -3
30MAR26 82.50 P 4.80 6.18 4.80 5.91 +2.13 61 14 262 -1
30MAR26 85.00 P 7.80 8.30 7.80 7.97 +2.65 61 11 505 -11
30MAR26 87.50 P 10.70 10.70 10.40 10.22 +2.99 61 2 161 -2
30MAR26 90.00 P 13.00 13.00 13.00 12.59 +3.22 61 1 556 -1
30MAR26 92.50 P 0.00 0.00 0.00 15.18 +3.53 79 10 86 -10
30MAR26 95.00 P 0.00 0.00 0.00 17.63 +3.60 83 0 110 0
30MAR26 97.50 P 0.00 0.00 0.00 20.15 +3.47 94 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 22.67 +3.70 104 0 1 -25
30MAR26 102.50 P 0.00 0.00 0.00 25.18 +3.69 113 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.73 +3.74 126 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 30.16 +3.67 126 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.58 +3.41 122 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.16 +3.50 140 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.76 +3.77 158 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.11 +3.62 146 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.68 +3.69 162 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 45.15 +3.66 165 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 48.20 +4.05 220 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 50.13 +3.48 173 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 52.68 +3.52 187 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.06 +0.03 50 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.13 +0.07 50 0 3 0
29APR26 60.00 P 0.35 0.44 0.35 0.26 +0.14 51 30 47 +30
29APR26 62.50 P 0.53 0.56 0.53 0.47 +0.24 50 16 21 +13
29APR26 65.00 P 0.74 0.99 0.74 0.80 +0.38 51 47 71 +41
29APR26 67.50 P 1.08 1.30 1.06 1.25 +0.54 50 50 92 +47
29APR26 70.00 P 2.10 2.10 2.10 1.90 +0.76 51 2 22 0
29APR26 72.50 P 2.70 3.00 2.70 2.72 +1.01 51 10 44 +10
29APR26 75.00 P 4.00 4.08 4.00 3.74 +1.31 51 2 549 +1
29APR26 77.50 P 4.70 4.92 4.70 4.88 +1.52 50 46 643 -10
29APR26 80.00 P 5.65 6.32 5.65 6.32 +1.80 50 6 537 -3
29APR26 82.50 P 0.00 0.00 0.00 7.89 +2.04 50 0 95 0
29APR26 85.00 P 0.00 0.00 0.00 9.66 +2.27 50 0 630 0
29APR26 87.50 P 0.00 0.00 0.00 11.59 +2.57 50 0 46 0
29APR26 90.00 P 0.00 0.00 0.00 13.91 +3.38 54 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 16.02 +3.44 54 10 40 +10
29APR26 95.00 P 0.00 0.00 0.00 18.51 +3.30 59 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 20.72 +3.36 59 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 23.18 +3.49 62 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.37 +3.44 59 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 27.82 +3.50 61 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 30.16 +3.45 59 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.71 +3.54 64 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 35.29 +3.63 71 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 37.86 +3.87 77 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.30 +0.14 50 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.49 +0.21 50 0 10 0
28MAY26 60.00 P 0.90 0.90 0.90 0.79 +0.33 50 2 4 +2
28MAY26 62.50 P 1.24 1.24 1.24 1.18 +0.45 50 1 1 +1
28MAY26 65.00 P 0.00 0.00 0.00 1.71 +0.62 50 0 25 0
28MAY26 67.50 P 2.10 2.10 2.08 2.34 +0.76 50 20 8 -10
28MAY26 70.00 P 0.00 0.00 0.00 3.11 +0.95 50 0 141 0
28MAY26 72.50 P 3.82 3.82 3.59 4.03 +1.15 49 25 43 -15
28MAY26 75.00 P 4.70 4.70 4.70 5.11 +1.41 49 2 133 +2
28MAY26 77.50 P 0.00 0.00 0.00 6.34 +1.56 49 0 119 0
28MAY26 80.00 P 0.00 0.00 0.00 7.82 +1.86 50 0 508 0
28MAY26 82.50 P 0.00 0.00 0.00 9.38 +2.08 50 0 90 0
28MAY26 85.00 P 0.00 0.00 0.00 11.36 +2.51 52 0 530 0
28MAY26 87.50 P 0.00 0.00 0.00 13.19 +2.68 52 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 15.20 +2.87 53 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 17.23 +3.16 54 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.26 +3.09 54 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 21.62 +3.37 56 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 23.97 +3.46 58 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 26.08 +3.68 57 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 28.23 +3.64 55 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 30.37 +3.13 52 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.77 +3.26 52 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 35.40 +3.64 58 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 37.89 +3.61 60 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.14 +0.06 51 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.17 +0.06 51 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.21 +0.08 51 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.26 +0.09 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.32 +0.12 51 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.51 +0.18 51 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.77 +0.25 51 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.11 +0.35 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.50 +0.42 50 0 4 0
29JUN26 62.50 P 1.84 1.84 1.84 2.01 +0.57 50 4 66 +4
29JUN26 65.00 P 2.65 2.65 2.65 2.67 +0.71 50 3 204 +3
29JUN26 67.50 P 0.00 0.00 0.00 3.44 +0.86 50 0 183 0
29JUN26 70.00 P 3.73 4.14 3.73 4.31 +1.01 50 2 108 +2
29JUN26 72.50 P 0.00 0.00 0.00 5.33 +1.19 50 0 152 0
29JUN26 75.00 P 5.87 6.34 5.87 6.48 +1.35 50 30 390 0
29JUN26 77.50 P 7.13 7.13 7.00 7.70 +1.50 49 3 400 0
29JUN26 80.00 P 0.00 0.00 0.00 9.26 +1.85 50 0 314 0
29JUN26 82.50 P 0.00 0.00 0.00 10.86 +2.12 51 0 170 0
29JUN26 85.00 P 0.00 0.00 0.00 12.66 +2.42 52 0 460 0
29JUN26 87.50 P 0.00 0.00 0.00 14.34 +2.47 51 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 16.21 +2.89 52 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 18.28 +2.81 53 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 20.32 +2.96 53 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 22.49 +3.25 54 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.63 +3.25 55 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 27.14 +3.78 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.35 +3.62 58 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.30 +3.72 56 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.68 +3.93 57 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 35.57 +3.44 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.26 +3.87 57 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.39 +3.56 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.96 +3.88 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 45.44 +3.95 58 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.20 +4.05 65 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 50.21 +3.47 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 52.96 +3.80 64 0 0 0
29SEP26 52.50 P 1.68 1.73 1.68 1.59 +0.37 50 4 21 +4
29SEP26 55.00 P 0.00 0.00 0.00 2.08 +0.43 50 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 2.64 +0.56 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 3.41 +0.77 51 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 4.11 +0.77 50 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 4.91 +0.83 50 0 2 0
29SEP26 67.50 P 0.00 0.00 0.00 5.87 +1.02 50 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 6.92 +1.16 50 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 8.07 +1.25 50 0 73 0
29SEP26 75.00 P 9.55 9.55 9.55 9.32 +1.40 50 3 5 0
29SEP26 77.50 P 0.00 0.00 0.00 10.81 +1.70 51 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 12.35 +1.91 51 0 190 0
29SEP26 82.50 P 0.00 0.00 0.00 13.81 +1.99 51 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 15.45 +2.15 51 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 17.27 +2.38 51 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 19.05 +2.49 52 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 20.81 +2.67 51 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 22.70 +2.91 52 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 24.70 +2.66 52 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 26.79 +2.87 53 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 28.80 +2.91 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.76 +3.18 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.05 +3.00 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.20 +3.09 53 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 37.40 +3.33 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.54 +3.10 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.83 +3.39 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.71 +2.88 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 46.26 +3.12 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.59 +3.26 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.10 +3.39 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.51 +3.47 55 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.79 +0.51 51 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 3.43 +0.56 51 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 4.19 +0.68 51 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.93 +0.74 50 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 5.78 +0.86 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.70 +0.93 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 7.73 +1.06 50 0 1 0
30DEC26 70.00 P 8.36 8.36 8.36 8.87 +1.15 50 2 19 0
30DEC26 72.50 P 0.00 0.00 0.00 10.08 +1.30 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.34 +1.35 49 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 12.97 +1.76 50 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 14.40 +1.81 50 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 15.97 +2.00 50 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 17.51 +2.04 50 0 22 0
30DEC26 87.50 P 0.00 0.00 0.00 19.22 +2.18 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.03 +2.36 51 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 22.79 +2.29 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.64 +2.36 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.53 +2.82 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.49 +2.64 51 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 30.44 +3.06 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.44 +3.01 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.48 +2.86 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.75 +3.07 52 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 38.66 +2.95 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.80 +3.21 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.98 +3.05 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.67 +0.69 51 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 5.39 +0.72 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.28 +0.83 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.24 +0.86 50 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 8.16 +0.99 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.27 +1.07 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.50 +1.21 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.74 +1.29 49 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 12.96 +1.26 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 14.46 +1.45 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 16.04 +1.66 50 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 17.65 +1.79 50 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 19.25 +1.88 50 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.94 +1.99 50 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.63 +2.05 50 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 24.42 +2.34 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.23 +2.25 51 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 28.04 +2.45 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 30.01 +2.64 51 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.91 +2.67 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.88 +2.44 51 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.88 +2.46 51 0 0 0
TOTAL PUT 561 13,360 +79
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$ 105.10
27MAR26 85.00 C 0.00 0.00 0.00 20.12 - 0 0 0 -
27MAR26 87.50 C 0.00 0.00 0.00 17.62 -3.52 0 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 15.13 -3.51 53 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 12.63 -3.52 44 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 10.17 -3.48 48 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 7.77 -3.40 47 0 0 0
27MAR26 100.00 C 5.18 5.18 4.79 5.72 -3.01 53 57 3 +3
27MAR26 102.50 C 0.00 0.00 0.00 3.70 -2.72 49 0 2 0
27MAR26 105.00 C 2.37 2.37 1.70 2.18 -2.04 48 274 172 +154
27MAR26 107.50 C 1.23 1.34 0.80 1.10 -1.50 46 201 174 +139
27MAR26 110.00 C 0.69 0.69 0.47 0.53 -0.90 47 72 140 +12
27MAR26 112.50 C 0.27 0.27 0.21 0.22 -0.47 47 3 152 0
27MAR26 115.00 C 0.15 0.15 0.15 0.08 -0.22 47 50 135 +50
27MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.09 48 0 93 0
27MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 35 0
27MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 63 0
27MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 26 0
27MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
27MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 50.21 -3.43 205 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 47.63 -3.51 130 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 45.21 -3.43 179 0 656 0
30MAR26 62.50 C 0.00 0.00 0.00 42.63 -3.51 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 40.21 -3.44 155 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 37.75 -3.40 152 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 35.18 -3.47 124 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 32.74 -3.41 128 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 30.15 -3.50 91 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 27.75 -3.40 109 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 25.24 -3.42 97 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 22.73 -3.43 86 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 20.14 -3.52 0 0 562 0
30MAR26 87.50 C 0.00 0.00 0.00 17.64 -3.52 0 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 15.15 -3.51 41 0 90 0
30MAR26 92.50 C 0.00 0.00 0.00 12.67 -3.50 41 0 195 0
30MAR26 95.00 C 0.00 0.00 0.00 10.23 -3.45 40 0 594 0
30MAR26 97.50 C 0.00 0.00 0.00 7.77 -3.45 34 0 1,075 0
30MAR26 100.00 C 5.37 5.45 5.37 5.90 -2.93 44 60 2,430 -30
30MAR26 102.50 C 3.63 3.84 3.63 3.81 -2.61 39 34 1,313 0
30MAR26 105.00 C 2.50 2.60 1.77 2.43 -2.04 40 827 2,316 -245
30MAR26 107.50 C 1.63 1.63 1.06 1.44 -1.46 41 348 2,068 +135
30MAR26 110.00 C 0.80 0.82 0.47 0.75 -0.97 41 331 5,277 +162
30MAR26 112.50 C 0.43 0.43 0.26 0.36 -0.57 41 268 2,654 +89
30MAR26 115.00 C 0.23 0.24 0.15 0.15 -0.31 40 299 7,923 -14
30MAR26 117.50 C 0.22 0.22 0.11 0.06 -0.16 40 167 2,471 +14
30MAR26 120.00 C 0.11 0.11 0.08 0.03 -0.06 42 42 7,485 -5
30MAR26 122.50 C 0.07 0.07 0.07 0.01 -0.03 42 13 1,720 0
30MAR26 125.00 C 0.06 0.06 0.06 0.01 -0.01 47 14 8,415 -14
30MAR26 127.50 C 0.05 0.06 0.05 0.01 0.00 52 14 1,865 -14
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5,269 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,112 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,432 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 882 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10,148 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 78 0 449 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 82 0 997 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 86 0 520 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 89 0 6,675 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 93 0 401 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 97 0 476 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 100 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,985 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 107 0 172 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 111 0 431 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 114 0 184 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 117 0 359 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 120 0 372 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 124 0 118 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 127 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 133 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 135 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 138 0 1,201 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 141 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 144 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 147 0 49 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 149 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 152 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 157 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 162 0 96 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 167 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 172 0 34 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 177 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 181 0 62 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 186 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 190 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 194 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 198 0 10 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 202 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 206 0 59 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 210 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 214 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 218 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 221 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 225 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 228 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 232 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 235 0 157 0
02APR26 85.00 C 0.00 0.00 0.00 20.16 - 0 0 0 -
02APR26 87.50 C 0.00 0.00 0.00 17.67 - 41 0 0 -
02APR26 90.00 C 0.00 0.00 0.00 15.19 - 41 0 0 -
02APR26 92.50 C 0.00 0.00 0.00 12.75 - 41 0 0 -
02APR26 95.00 C 0.00 0.00 0.00 10.39 - 42 0 0 -
02APR26 97.50 C 0.00 0.00 0.00 8.38 - 47 0 0 -
02APR26 100.00 C 5.51 5.51 5.51 6.30 - 44 26 26 -
02APR26 102.50 C 0.00 0.00 0.00 4.49 - 43 0 0 -
02APR26 105.00 C 0.00 0.00 0.00 3.01 - 42 0 0 -
02APR26 107.50 C 0.00 0.00 0.00 1.91 - 41 0 0 -
02APR26 110.00 C 1.20 1.20 0.82 1.15 - 41 65 35 -
02APR26 112.50 C 0.57 0.57 0.51 0.66 - 41 54 54 -
02APR26 115.00 C 0.44 0.44 0.28 0.37 - 42 102 92 -
02APR26 117.50 C 0.00 0.00 0.00 0.19 - 42 0 0 -
02APR26 120.00 C 0.00 0.00 0.00 0.09 - 42 0 0 -
02APR26 122.50 C 0.00 0.00 0.00 0.04 - 42 0 0 -
02APR26 125.00 C 0.00 0.00 0.00 0.02 - 42 0 0 -
02APR26 127.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
02APR26 130.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 50.21 -3.46 115 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 47.66 -3.52 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 45.21 -3.47 100 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 42.69 -3.49 87 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 40.21 -3.48 86 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 37.75 -3.44 86 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 35.18 -3.51 57 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 32.74 -3.46 72 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 30.18 -3.52 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 27.75 -3.45 61 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 25.24 -3.47 55 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 22.75 -3.46 50 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 20.21 -3.50 39 0 26 0
29APR26 87.50 C 0.00 0.00 0.00 17.73 -3.49 37 0 7 0
29APR26 90.00 C 0.00 0.00 0.00 15.29 -3.45 37 0 733 0
29APR26 92.50 C 0.00 0.00 0.00 12.93 -3.36 37 0 816 0
29APR26 95.00 C 10.55 10.55 10.55 10.86 -3.04 40 2 557 +2
29APR26 97.50 C 0.00 0.00 0.00 8.75 -2.50 39 0 619 0
29APR26 100.00 C 6.55 6.55 5.83 6.58 -2.58 35 105 323 +104
29APR26 102.50 C 5.28 5.66 4.30 5.14 -2.29 37 229 1,720 +227
29APR26 105.00 C 3.34 3.92 3.23 3.88 -1.77 37 182 1,073 +86
29APR26 107.50 C 2.54 2.73 2.54 2.82 -1.46 37 244 1,589 +177
29APR26 110.00 C 2.00 2.06 1.74 2.06 -1.10 37 150 2,165 -32
29APR26 112.50 C 1.50 1.50 1.22 1.49 -0.79 37 115 1,374 -7
29APR26 115.00 C 1.00 1.09 0.92 1.07 -0.55 38 203 3,771 -18
29APR26 117.50 C 0.78 0.78 0.63 0.74 -0.41 38 96 1,532 +36
29APR26 120.00 C 0.56 0.57 0.52 0.51 -0.31 38 101 993 +12
29APR26 122.50 C 0.46 0.46 0.41 0.34 -0.22 37 50 430 -50
29APR26 125.00 C 0.37 0.37 0.37 0.23 -0.14 37 4 890 -4
29APR26 127.50 C 0.25 0.30 0.25 0.15 -0.10 37 2 880 +1
29APR26 130.00 C 0.21 0.21 0.21 0.10 -0.06 37 59 212 +59
29APR26 132.50 C 0.21 0.21 0.21 0.07 -0.04 38 14 150 +10
29APR26 135.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 90 0
29APR26 137.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 201 0
29APR26 140.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 473 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 30 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 68 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 68 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 50.21 -3.46 98 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 47.66 -3.52 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 45.21 -3.47 85 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 42.69 -3.49 75 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 40.21 -3.48 74 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 37.75 -3.44 73 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 35.18 -3.51 52 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 32.74 -3.46 62 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 30.18 -3.52 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 27.75 -3.45 53 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 25.24 -3.47 47 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 22.75 -3.46 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 20.26 -3.47 40 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 17.87 -3.39 40 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 15.57 -3.27 40 0 3 0
28MAY26 92.50 C 0.00 0.00 0.00 13.42 -3.08 40 0 529 0
28MAY26 95.00 C 0.00 0.00 0.00 11.44 -2.83 40 0 74 0
28MAY26 97.50 C 0.00 0.00 0.00 9.66 -2.55 40 0 594 0
28MAY26 100.00 C 7.92 7.92 7.92 8.06 -2.27 39 30 580 0
28MAY26 102.50 C 6.73 6.73 6.05 6.70 -1.79 39 90 1,539 +30
28MAY26 105.00 C 5.03 5.03 5.00 5.61 -1.35 40 90 1,448 +80
28MAY26 107.50 C 4.64 4.64 4.11 4.59 -1.17 39 149 715 +149
28MAY26 110.00 C 3.49 3.73 3.38 3.82 -0.93 40 196 950 +71
28MAY26 112.50 C 2.92 2.92 2.92 3.15 -0.74 40 30 881 +30
28MAY26 115.00 C 2.38 2.38 2.38 2.58 -0.63 40 20 3,520 0
28MAY26 117.50 C 1.90 1.90 1.90 2.11 -0.53 40 20 371 +20
28MAY26 120.00 C 0.00 0.00 0.00 1.70 -0.47 40 0 332 0
28MAY26 122.50 C 1.20 1.24 1.20 1.38 -0.36 40 70 531 +63
28MAY26 125.00 C 1.15 1.15 1.00 1.09 -0.30 40 63 515 -20
28MAY26 127.50 C 0.00 0.00 0.00 0.87 -0.22 40 0 825 0
28MAY26 130.00 C 0.73 0.82 0.73 0.68 -0.18 40 8 152 -3
28MAY26 132.50 C 0.00 0.00 0.00 0.53 -0.14 40 0 154 0
28MAY26 135.00 C 0.55 0.55 0.55 0.42 -0.09 40 82 143 -82
28MAY26 137.50 C 0.00 0.00 0.00 0.32 -0.08 40 0 174 0
28MAY26 140.00 C 0.00 0.00 0.00 0.25 -0.05 40 0 10 0
28MAY26 142.50 C 0.00 0.00 0.00 0.19 -0.04 40 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 8 0
28MAY26 160.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 50.21 -3.46 86 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 47.66 -3.52 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 45.21 -3.47 75 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 42.69 -3.49 68 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 40.21 -3.48 65 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 37.75 -3.44 65 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 35.18 -3.51 48 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 32.74 -3.46 54 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 30.21 -3.49 47 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 27.75 -3.45 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 25.24 -3.47 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 22.75 -3.47 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 20.36 -3.39 39 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 18.06 -3.27 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 15.90 -3.07 38 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 13.91 -2.84 38 0 60 0
29JUN26 95.00 C 0.00 0.00 0.00 12.15 -2.55 38 0 150 0
29JUN26 97.50 C 0.00 0.00 0.00 10.57 -2.23 39 0 779 0
29JUN26 100.00 C 9.00 9.00 9.00 9.16 -1.67 38 2 3,000 0
29JUN26 102.50 C 7.95 7.95 7.77 8.03 -1.31 39 94 999 -2
29JUN26 105.00 C 0.00 0.00 0.00 6.84 -1.25 39 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 5.92 -1.00 39 0 1,571 0
29JUN26 110.00 C 5.00 5.00 4.67 5.13 -0.80 39 82 2,735 -59
29JUN26 112.50 C 4.12 4.13 3.95 4.38 -0.67 39 127 3,882 +60
29JUN26 115.00 C 3.63 3.71 3.36 3.76 -0.73 39 74 2,295 +50
29JUN26 117.50 C 2.90 2.90 2.90 3.20 -0.65 39 20 1,672 0
29JUN26 120.00 C 2.48 2.56 2.48 2.69 -0.59 39 79 2,925 +1
29JUN26 122.50 C 2.14 2.45 2.14 2.27 -0.46 39 4 1,171 +4
29JUN26 125.00 C 1.84 1.84 1.84 1.89 -0.41 39 30 8,408 0
29JUN26 127.50 C 1.59 1.59 1.59 1.58 -0.32 39 30 552 -30
29JUN26 130.00 C 1.45 1.45 1.45 1.31 -0.28 39 4 2,066 +4
29JUN26 132.50 C 0.00 0.00 0.00 1.09 -0.21 39 0 592 0
29JUN26 135.00 C 0.99 0.99 0.99 0.89 -0.19 39 10 712 -10
29JUN26 137.50 C 0.00 0.00 0.00 0.74 -0.14 39 0 224 0
29JUN26 140.00 C 0.00 0.00 0.00 0.60 -0.12 39 0 1,330 0
29JUN26 142.50 C 0.00 0.00 0.00 0.50 -0.08 39 0 531 0
29JUN26 145.00 C 0.00 0.00 0.00 0.40 -0.08 39 0 435 0
29JUN26 147.50 C 0.00 0.00 0.00 0.33 -0.05 39 0 239 0
29JUN26 150.00 C 0.56 0.56 0.48 0.27 -0.04 39 46 431 +16
29JUN26 152.50 C 0.00 0.00 0.00 0.21 -0.04 39 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.18 -0.02 39 0 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.14 -0.02 39 0 246 0
29JUN26 160.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.05 0.00 39 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.04 0.00 39 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.03 0.00 39 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 0.00 38 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 37 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 690 0
29SEP26 55.00 C 0.00 0.00 0.00 50.21 -3.46 68 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.66 -3.52 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.21 -3.47 59 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 42.69 -3.49 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 40.21 -3.48 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.75 -3.44 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.18 -3.51 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.77 -3.43 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.25 -3.46 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 27.88 -3.39 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.24 -3.63 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.04 -3.18 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.90 -2.56 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 19.59 -2.18 38 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 17.60 -2.41 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 16.18 -2.18 37 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 15.24 -1.60 39 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 13.96 -1.94 39 0 1,405 0
29SEP26 100.00 C 0.00 0.00 0.00 12.79 -1.74 40 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 11.60 -1.46 39 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 10.57 -1.27 39 0 1,258 0
29SEP26 107.50 C 0.00 0.00 0.00 9.59 -1.24 39 0 880 0
29SEP26 110.00 C 0.00 0.00 0.00 8.74 -1.12 39 0 2,514 0
29SEP26 112.50 C 0.00 0.00 0.00 7.95 -1.12 40 0 576 0
29SEP26 115.00 C 0.00 0.00 0.00 7.23 -0.83 40 0 4,452 0
29SEP26 117.50 C 0.00 0.00 0.00 6.57 -0.86 40 0 1,568 0
29SEP26 120.00 C 0.00 0.00 0.00 5.89 -0.87 40 0 2,442 0
29SEP26 122.50 C 0.00 0.00 0.00 5.33 -0.84 40 0 814 0
29SEP26 125.00 C 4.55 4.55 4.55 4.79 -0.78 40 15 581 -15
29SEP26 127.50 C 0.00 0.00 0.00 4.26 -0.77 40 0 308 0
29SEP26 130.00 C 4.10 4.10 3.90 3.86 -0.62 40 4 326 0
29SEP26 132.50 C 0.00 0.00 0.00 3.45 -0.58 40 0 317 0
29SEP26 135.00 C 0.00 0.00 0.00 3.05 -0.57 40 0 341 0
29SEP26 137.50 C 0.00 0.00 0.00 2.76 -0.45 40 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 2.47 -0.41 40 0 1,135 0
29SEP26 142.50 C 0.00 0.00 0.00 2.17 -0.41 40 0 65 0
29SEP26 145.00 C 0.00 0.00 0.00 1.96 -0.32 40 0 327 0
29SEP26 147.50 C 0.00 0.00 0.00 1.75 -0.28 40 0 103 0
29SEP26 150.00 C 1.92 1.92 1.92 1.54 -0.23 40 1 251 -1
29SEP26 152.50 C 0.00 0.00 0.00 1.37 -0.24 40 0 27 0
29SEP26 155.00 C 1.55 1.55 1.55 1.23 -0.19 40 8 201 0
29SEP26 157.50 C 0.00 0.00 0.00 1.06 -0.22 39 0 21 0
29SEP26 160.00 C 0.00 0.00 0.00 0.95 -0.19 39 0 95 0
29SEP26 162.50 C 0.00 0.00 0.00 0.86 -0.13 40 0 111 0
29SEP26 165.00 C 0.00 0.00 0.00 0.74 -0.12 39 0 242 0
29SEP26 167.50 C 1.16 1.16 1.16 0.65 -0.12 39 40 133 +40
29SEP26 170.00 C 0.00 0.00 0.00 0.57 -0.11 39 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.51 -0.08 39 0 24 0
29SEP26 175.00 C 0.00 0.00 0.00 0.46 -0.08 39 0 108 0
29SEP26 177.50 C 0.00 0.00 0.00 0.40 -0.07 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.35 -0.06 39 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.32 -0.05 39 0 216 0
29SEP26 185.00 C 0.00 0.00 0.00 0.28 -0.04 39 0 124 0
30DEC26 55.00 C 0.00 0.00 0.00 50.21 -3.46 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.66 -3.52 48 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 45.21 -3.47 50 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 42.69 -3.49 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.36 -3.33 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.94 -3.25 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.30 -3.42 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.77 -3.54 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.72 -3.13 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.85 -3.00 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.90 -2.56 39 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 25.26 -2.80 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.43 -2.48 38 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 21.66 -2.15 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.34 -2.50 38 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 18.88 -1.83 38 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 17.42 -1.92 38 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 16.27 -1.71 38 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 15.92 -1.37 41 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 14.59 -1.01 40 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 13.44 -1.26 40 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 12.48 -1.32 40 0 595 0
30DEC26 110.00 C 0.00 0.00 0.00 11.58 -1.24 40 0 542 0
30DEC26 112.50 C 0.00 0.00 0.00 10.75 -1.17 40 0 364 0
30DEC26 115.00 C 0.00 0.00 0.00 9.98 -1.11 40 0 381 0
30DEC26 117.50 C 0.00 0.00 0.00 9.28 -1.03 40 0 174 0
30DEC26 120.00 C 0.00 0.00 0.00 8.60 -0.99 40 0 380 0
30DEC26 122.50 C 0.00 0.00 0.00 7.92 -1.01 40 0 24 0
30DEC26 125.00 C 7.37 7.37 7.37 7.26 -1.01 40 3 299 +3
30DEC26 127.50 C 6.75 6.75 6.50 6.74 -0.85 40 10 140 0
30DEC26 130.00 C 0.00 0.00 0.00 6.21 -0.80 40 0 217 0
30DEC26 132.50 C 5.95 5.95 5.95 5.69 -0.79 40 1 2 -1
30DEC26 135.00 C 0.00 0.00 0.00 5.23 -0.73 40 0 153 0
30DEC26 137.50 C 0.00 0.00 0.00 4.70 -0.73 39 0 38 0
30DEC26 140.00 C 0.00 0.00 0.00 4.45 -0.59 40 0 167 0
30DEC26 142.50 C 4.27 4.27 4.27 3.94 -0.57 39 30 32 +30
30DEC26 145.00 C 4.30 4.30 3.99 3.74 -0.39 40 35 91 +35
30DEC26 147.50 C 4.00 4.00 4.00 3.36 -0.41 39 8 50 +8
30DEC26 150.00 C 3.55 3.55 3.49 3.08 -0.41 39 40 151 +30
30DEC26 152.50 C 0.00 0.00 0.00 2.81 -0.40 39 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 2.57 -0.36 39 0 35 0
30DEC26 157.50 C 2.90 2.90 2.90 2.38 -0.28 39 8 10 +5
30DEC26 160.00 C 0.00 0.00 0.00 2.19 -0.28 39 0 39 0
30DEC26 162.50 C 0.00 0.00 0.00 2.00 -0.27 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.81 -0.27 39 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 1.68 -0.21 39 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.55 -0.18 39 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 1.42 -0.18 39 0 4 0
30DEC26 175.00 C 0.00 0.00 0.00 1.29 -0.18 39 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 1.17 -0.17 39 0 3 0
30DEC26 180.00 C 0.00 0.00 0.00 1.09 -0.12 39 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 1.00 -0.12 39 0 6 0
30DEC26 185.00 C 1.56 1.56 1.56 0.92 -0.11 39 3 199 0
30MAR27 55.00 C 0.00 0.00 0.00 50.21 -3.46 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 47.66 -3.52 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.21 -3.47 43 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 42.83 -3.36 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 40.52 -3.20 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 38.41 -2.84 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.45 -2.54 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.50 -1.81 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.47 -2.03 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 30.81 -1.97 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.81 -1.72 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 27.11 -1.70 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.56 -1.52 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.73 -1.82 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.62 -1.43 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 20.93 -1.86 38 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 20.07 -1.85 39 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 18.82 -1.58 39 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 17.83 -1.46 39 0 405 0
30MAR27 102.50 C 0.00 0.00 0.00 16.79 -1.51 40 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 15.75 -1.46 39 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 14.78 -1.39 39 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 13.88 -1.12 40 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 13.03 -1.15 40 0 66 0
30MAR27 115.00 C 0.00 0.00 0.00 12.24 -1.24 40 0 30 0
30MAR27 117.50 C 0.00 0.00 0.00 11.44 -1.39 40 0 3 0
30MAR27 120.00 C 0.00 0.00 0.00 10.70 -1.25 40 0 90 0
30MAR27 122.50 C 0.00 0.00 0.00 10.04 -1.12 39 0 62 0
30MAR27 125.00 C 9.60 9.60 9.60 9.38 -1.12 39 1 103 0
30MAR27 127.50 C 8.78 8.78 8.78 8.72 -1.11 39 1 17 0
30MAR27 130.00 C 0.00 0.00 0.00 8.16 -1.00 39 0 8 0
30MAR27 132.50 C 0.00 0.00 0.00 7.65 -0.87 39 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.14 -0.87 39 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.63 -0.86 39 0 1 0
30MAR27 140.00 C 6.50 6.50 6.50 6.18 -0.80 39 7 7 +7
30MAR27 142.50 C 0.00 0.00 0.00 5.63 -0.84 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.26 -0.63 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 4.89 -0.63 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.53 -0.62 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 4.24 -0.54 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.98 -0.46 39 0 9 0
30MAR27 157.50 C 0.00 0.00 0.00 3.71 -0.46 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.45 -0.45 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.18 -0.45 39 0 1 0
TOTAL CALL 6,542 203,207 +1,552
27MAR26 85.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
27MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27MAR26 92.50 P 0.10 0.10 0.10 0.01 0.00 48 6 6 +6
27MAR26 95.00 P 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
27MAR26 97.50 P 0.22 0.33 0.22 0.15 +0.13 48 12 15 +8
27MAR26 100.00 P 0.54 0.78 0.34 0.43 +0.34 47 90 116 +66
27MAR26 102.50 P 0.76 1.39 0.76 1.01 +0.74 47 363 220 +155
27MAR26 105.00 P 1.70 2.40 1.54 2.00 +1.27 47 151 188 +63
27MAR26 107.50 P 3.80 3.80 3.80 3.50 +1.93 47 1 102 0
27MAR26 110.00 P 6.25 6.25 5.30 5.30 +2.39 44 28 133 -28
27MAR26 112.50 P 7.50 7.50 7.50 7.59 +2.89 47 8 74 0
27MAR26 115.00 P 0.00 0.00 0.00 9.96 +3.30 47 0 26 0
27MAR26 117.50 P 0.00 0.00 0.00 12.41 +3.43 47 0 3 0
27MAR26 120.00 P 0.00 0.00 0.00 15.35 +3.94 94 0 0 0
27MAR26 122.50 P 0.00 0.00 0.00 17.40 +3.08 0 0 0 0
27MAR26 125.00 P 0.00 0.00 0.00 20.17 +3.28 104 0 0 0
27MAR26 127.50 P 0.00 0.00 0.00 22.72 +3.25 117 0 0 0
27MAR26 130.00 P 0.00 0.00 0.00 25.14 +3.10 119 0 0 0
27MAR26 132.50 P 0.00 0.00 0.00 27.64 +3.02 127 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 29.91 +2.72 95 0 0 0
30MAR26 55.00 P 0.03 0.03 0.03 0.01 0.00 163 10 125 -10
30MAR26 57.50 P 0.03 0.03 0.03 0.01 0.00 153 8 378 -8
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 143 0 365 0
30MAR26 62.50 P 0.02 0.02 0.02 0.01 0.00 133 6 157 -6
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 124 0 28 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 114 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 106 0 136 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 97 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 296 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 81 0 305 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 73 0 327 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 66 0 359 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4,415 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 847 0
30MAR26 90.00 P 0.11 0.11 0.09 0.01 0.00 44 246 2,938 +18
30MAR26 92.50 P 0.20 0.20 0.20 0.03 +0.02 42 5 1,248 -4
30MAR26 95.00 P 0.15 0.22 0.15 0.08 +0.06 40 848 4,769 -40
30MAR26 97.50 P 0.28 0.53 0.28 0.25 +0.20 41 1,364 5,564 +253
30MAR26 100.00 P 0.48 1.00 0.48 0.61 +0.45 41 900 14,356 -31
30MAR26 102.50 P 1.03 1.68 1.01 1.28 +0.85 41 1,280 4,010 +40
30MAR26 105.00 P 1.23 3.07 1.23 2.30 +1.34 40 1,427 5,910 -213
30MAR26 107.50 P 3.10 4.46 3.10 3.63 +1.77 38 1,475 3,861 -534
30MAR26 110.00 P 5.20 6.66 4.90 5.69 +2.49 43 143 10,842 -27
30MAR26 112.50 P 7.14 7.90 7.14 7.75 +2.81 42 2 3,948 0
30MAR26 115.00 P 0.00 0.00 0.00 10.12 +3.10 46 4 8,479 0
30MAR26 117.50 P 12.41 12.41 12.41 12.41 +3.35 37 14 2,770 -14
30MAR26 120.00 P 15.20 15.20 15.20 15.35 +3.57 72 8 11,293 0
30MAR26 122.50 P 0.00 0.00 0.00 17.87 +3.55 81 0 1,386 0
30MAR26 125.00 P 20.80 20.82 20.80 20.50 +3.61 94 11 5,098 -1
30MAR26 127.50 P 0.00 0.00 0.00 23.07 +3.60 104 1 1,049 -59
30MAR26 130.00 P 0.00 0.00 0.00 25.65 +3.61 115 0 1,464 0
30MAR26 132.50 P 0.00 0.00 0.00 27.64 +3.02 97 0 373 -392
30MAR26 135.00 P 0.00 0.00 0.00 30.64 +3.45 129 0 560 -472
30MAR26 137.50 P 0.00 0.00 0.00 32.45 +2.68 89 0 397 0
30MAR26 140.00 P 0.00 0.00 0.00 35.03 +2.90 105 0 0 -214
30MAR26 142.50 P 0.00 0.00 0.00 37.47 +2.89 103 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 39.90 +3.10 0 0 19 0
30MAR26 147.50 P 0.00 0.00 0.00 43.05 +3.34 157 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 44.90 +2.69 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 47.45 +3.17 118 0 16 0
30MAR26 155.00 P 0.00 0.00 0.00 49.90 +2.63 0 0 53 0
30MAR26 157.50 P 0.00 0.00 0.00 52.58 +3.28 146 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 55.00 +3.20 140 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 57.40 +2.46 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 59.90 +3.10 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 62.40 +2.84 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 65.16 +3.36 177 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 67.40 +2.76 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 69.90 +2.78 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 72.52 +2.49 173 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 74.90 +2.61 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 77.40 +2.85 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 79.90 +2.27 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 82.40 +2.84 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 84.95 +3.15 177 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 87.73 +3.43 221 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 90.05 +3.25 204 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 92.73 +3.43 228 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 94.97 +3.17 195 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 99.90 +2.44 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 104.90 +2.61 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 109.96 +2.89 211 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 114.94 +3.14 211 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 119.96 +2.81 223 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 124.92 +2.85 213 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 129.90 +2.54 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 134.97 +2.90 242 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 139.90 +2.87 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 144.90 +2.48 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 149.94 +2.48 248 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 154.90 +2.43 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 159.90 +3.05 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 165.08 +2.93 295 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 169.90 +3.01 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 175.10 +2.57 308 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 179.90 +2.85 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 184.90 +2.79 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 189.90 +2.79 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 194.90 +2.95 0 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
02APR26 87.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
02APR26 90.00 P 0.00 0.00 0.00 0.03 - 42 0 0 -
02APR26 92.50 P 0.00 0.00 0.00 0.09 - 42 0 0 -
02APR26 95.00 P 0.00 0.00 0.00 0.23 - 42 0 0 -
02APR26 97.50 P 0.79 0.79 0.79 0.51 - 42 2 2 -
02APR26 100.00 P 1.07 1.07 1.07 1.01 - 42 30 30 -
02APR26 102.50 P 1.98 1.98 1.89 1.77 - 42 46 46 -
02APR26 105.00 P 2.60 3.55 2.44 2.81 - 41 270 255 -
02APR26 107.50 P 4.06 4.06 3.80 4.34 - 43 190 190 -
02APR26 110.00 P 0.00 0.00 0.00 5.97 - 41 0 0 -
02APR26 112.50 P 0.00 0.00 0.00 7.99 - 41 0 0 -
02APR26 115.00 P 0.00 0.00 0.00 10.20 - 41 0 0 -
02APR26 117.50 P 0.00 0.00 0.00 12.90 - 55 0 0 -
02APR26 120.00 P 0.00 0.00 0.00 15.35 - 61 0 0 -
02APR26 122.50 P 0.00 0.00 0.00 17.87 - 68 0 0 -
02APR26 125.00 P 0.00 0.00 0.00 20.50 - 79 0 0 -
02APR26 127.50 P 0.00 0.00 0.00 23.07 - 88 0 0 -
02APR26 130.00 P 0.00 0.00 0.00 25.65 - 96 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.05 +0.03 38 0 332 0
29APR26 80.00 P 0.32 0.35 0.32 0.10 +0.07 37 25 252 +6
29APR26 82.50 P 0.45 0.53 0.45 0.19 +0.12 37 13 290 0
29APR26 85.00 P 0.64 0.81 0.64 0.35 +0.21 37 5 556 +2
29APR26 87.50 P 1.02 1.10 1.02 0.60 +0.34 37 4 447 +2
29APR26 90.00 P 1.05 1.36 1.05 0.98 +0.51 38 60 2,453 +14
29APR26 92.50 P 1.40 2.08 1.40 1.52 +0.74 38 335 1,236 +270
29APR26 95.00 P 1.85 2.82 1.85 2.23 +1.00 38 553 2,221 +387
29APR26 97.50 P 2.55 3.76 2.55 3.14 +1.30 38 349 2,874 +74
29APR26 100.00 P 3.80 4.90 3.80 4.26 +1.61 38 183 8,127 +153
29APR26 102.50 P 5.08 5.67 5.08 5.58 +1.90 38 6 3,402 +3
29APR26 105.00 P 6.59 7.45 6.50 6.96 +2.04 37 131 2,962 -18
29APR26 107.50 P 8.76 9.56 8.76 8.63 +2.25 37 173 1,874 +83
29APR26 110.00 P 9.58 10.30 9.58 10.51 +2.47 38 64 3,754 +3
29APR26 112.50 P 0.00 0.00 0.00 12.45 +2.57 37 0 778 0
29APR26 115.00 P 15.74 15.74 15.74 14.98 +3.26 42 1 832 0
29APR26 117.50 P 16.80 16.80 16.80 16.80 +2.81 37 14 626 +14
29APR26 120.00 P 0.00 0.00 0.00 19.08 +2.80 37 0 523 0
29APR26 122.50 P 0.00 0.00 0.00 21.93 +3.30 47 0 48 0
29APR26 125.00 P 0.00 0.00 0.00 24.12 +3.08 45 0 25 0
29APR26 127.50 P 0.00 0.00 0.00 26.71 +3.29 50 1 31 0
29APR26 130.00 P 0.00 0.00 0.00 29.04 +3.04 49 0 43 0
29APR26 132.50 P 0.00 0.00 0.00 31.79 +3.84 58 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 34.19 +3.75 59 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 36.68 +3.06 61 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 39.01 +3.16 60 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 41.21 +2.96 49 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 44.16 +3.42 69 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 46.26 +2.38 57 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 49.15 +3.33 74 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 51.14 +2.11 47 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 54.12 +3.43 78 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 56.35 +2.18 71 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 58.84 +3.00 72 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 61.64 +2.60 85 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.08 +0.05 40 0 0 0
28MAY26 72.50 P 0.44 0.44 0.44 0.14 +0.09 40 34 34 +33
28MAY26 75.00 P 0.00 0.00 0.00 0.23 +0.13 40 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 0.37 +0.20 40 0 72 0
28MAY26 80.00 P 0.00 0.00 0.00 0.58 +0.30 40 0 63 0
28MAY26 82.50 P 0.00 0.00 0.00 0.86 +0.41 40 0 140 0
28MAY26 85.00 P 1.33 1.38 1.33 1.24 +0.56 40 62 434 +32
28MAY26 87.50 P 1.72 1.72 1.72 1.74 +0.73 40 30 583 -15
28MAY26 90.00 P 2.33 2.33 2.33 2.37 +0.94 40 14 469 0
28MAY26 92.50 P 0.00 0.00 0.00 3.12 +1.15 40 0 657 0
28MAY26 95.00 P 0.00 0.00 0.00 4.00 +1.36 40 0 2,457 0
28MAY26 97.50 P 4.99 4.99 4.99 4.99 +1.51 40 10 2,233 -10
28MAY26 100.00 P 5.75 6.38 5.59 6.11 +1.65 40 84 1,788 -19
28MAY26 102.50 P 7.21 7.55 7.20 7.30 +1.71 39 160 3,461 +110
28MAY26 105.00 P 9.29 9.29 9.00 8.84 +2.01 40 32 1,532 0
28MAY26 107.50 P 10.92 11.12 10.85 10.38 +2.10 39 150 697 +53
28MAY26 110.00 P 0.00 0.00 0.00 12.15 +2.29 40 0 3,375 0
28MAY26 112.50 P 13.86 13.86 13.86 13.98 +2.40 40 12 208 0
28MAY26 115.00 P 0.00 0.00 0.00 15.92 +2.88 40 0 248 0
28MAY26 117.50 P 0.00 0.00 0.00 18.49 +3.08 44 0 10 0
28MAY26 120.00 P 0.00 0.00 0.00 20.65 +3.18 45 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 22.76 +3.71 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 25.21 +3.35 47 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 27.44 +3.29 47 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 29.76 +3.25 48 0 60 0
28MAY26 132.50 P 0.00 0.00 0.00 31.79 +2.87 45 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 34.19 +2.83 46 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 36.68 +2.84 48 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 39.74 +3.41 58 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 41.25 +2.39 41 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 44.45 +3.06 58 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 46.99 +3.11 61 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 49.24 +2.75 59 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 51.20 +2.17 46 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 54.12 +2.51 61 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 56.74 +2.56 65 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 59.25 +2.51 67 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 61.64 +2.60 66 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.02 39 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 +0.05 39 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.13 +0.07 39 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.21 +0.11 39 0 369 0
29JUN26 72.50 P 0.00 0.00 0.00 0.33 +0.17 39 0 220 0
29JUN26 75.00 P 0.78 0.78 0.78 0.51 +0.25 39 4 406 +4
29JUN26 77.50 P 0.00 0.00 0.00 0.75 +0.35 39 0 541 0
29JUN26 80.00 P 1.24 1.35 1.24 1.05 +0.46 39 7 6,632 -1
29JUN26 82.50 P 0.00 0.00 0.00 1.44 +0.58 39 0 2,535 0
29JUN26 85.00 P 1.98 2.11 1.93 1.95 +0.74 39 94 859 +94
29JUN26 87.50 P 2.42 2.70 2.37 2.56 +0.91 39 376 778 +88
29JUN26 90.00 P 3.03 3.66 3.03 3.26 +1.09 39 110 1,374 +36
29JUN26 92.50 P 3.77 4.60 3.76 4.12 +1.28 39 80 1,532 +7
29JUN26 95.00 P 4.68 5.55 4.63 5.04 +1.41 39 198 5,553 +42
29JUN26 97.50 P 5.65 6.34 5.65 6.07 +1.55 39 100 1,856 +70
29JUN26 100.00 P 6.78 7.76 6.78 7.23 +1.67 39 29 4,236 -28
29JUN26 102.50 P 8.16 8.70 8.15 8.47 +1.72 38 90 3,249 +40
29JUN26 105.00 P 9.40 9.40 9.40 9.95 +1.93 38 1 2,556 0
29JUN26 107.50 P 10.97 12.30 10.97 11.51 +2.06 38 300 4,281 +190
29JUN26 110.00 P 12.70 12.70 12.50 13.24 +2.24 39 70 5,440 +40
29JUN26 112.50 P 14.72 14.82 14.72 14.96 +2.28 38 14 3,800 -7
29JUN26 115.00 P 18.00 18.00 18.00 16.82 +2.34 39 3 3,885 -3
29JUN26 117.50 P 0.00 0.00 0.00 19.33 +3.47 42 0 2,897 0
29JUN26 120.00 P 20.92 20.92 20.92 21.41 +3.07 42 20 1,763 0
29JUN26 122.50 P 22.20 22.60 22.20 23.01 +3.36 39 15 2,432 -15
29JUN26 125.00 P 0.00 0.00 0.00 25.72 +3.18 43 0 1,115 0
29JUN26 127.50 P 27.00 28.87 27.00 27.94 +3.20 44 18 634 -1
29JUN26 130.00 P 0.00 0.00 0.00 30.40 +3.38 46 0 1,395 0
29JUN26 132.50 P 0.00 0.00 0.00 32.67 +3.34 46 0 610 0
29JUN26 135.00 P 36.00 36.00 36.00 34.64 +2.93 44 1 485 0
29JUN26 137.50 P 0.00 0.00 0.00 37.42 +3.31 49 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 39.80 +3.24 49 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 42.17 +3.15 50 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 44.55 +3.03 51 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 47.09 +3.21 53 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 49.39 +2.90 52 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 51.68 +2.58 51 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 54.12 +2.51 52 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 56.86 +2.68 57 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 59.69 +2.95 62 0 1,061 0
29JUN26 162.50 P 0.00 0.00 0.00 61.64 +2.44 57 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 63.67 +2.02 45 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 66.41 +2.32 55 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 68.59 +1.93 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 71.23 +2.74 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 73.72 +2.06 53 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 76.20 +2.12 53 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 79.08 +3.18 65 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 81.46 +2.32 64 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 84.56 +3.83 75 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 +0.04 39 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 +0.06 39 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.26 +0.10 39 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.40 +0.16 40 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.57 +0.21 40 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.77 +0.25 40 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 1.06 +0.34 40 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 1.39 +0.42 40 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 1.79 +0.52 40 0 42 0
29SEP26 77.50 P 2.60 2.60 2.60 2.28 +0.62 40 3 190 0
29SEP26 80.00 P 2.72 2.82 2.72 2.82 +0.71 40 2 1,635 0
29SEP26 82.50 P 3.35 3.68 3.35 3.49 +0.85 40 15 297 +14
29SEP26 85.00 P 4.40 4.40 4.40 4.19 +0.94 40 13 255 +13
29SEP26 87.50 P 4.69 5.18 4.69 4.89 +0.99 39 29 782 +27
29SEP26 90.00 P 0.00 0.00 0.00 5.73 +1.10 39 0 1,926 0
29SEP26 92.50 P 6.29 6.29 6.29 6.69 +1.23 39 4 1,708 0
29SEP26 95.00 P 0.00 0.00 0.00 7.73 +1.26 39 0 1,113 0
29SEP26 97.50 P 0.00 0.00 0.00 8.86 +1.47 39 0 2,131 0
29SEP26 100.00 P 9.77 10.15 9.77 10.11 +1.56 39 3 6,926 +1
29SEP26 102.50 P 0.00 0.00 0.00 11.47 +1.71 39 0 2,032 0
29SEP26 105.00 P 13.21 13.21 13.10 12.99 +1.88 39 32 4,790 -2
29SEP26 107.50 P 14.76 15.00 14.76 14.51 +2.07 39 60 2,655 +60
29SEP26 110.00 P 0.00 0.00 0.00 16.07 +2.00 39 0 3,891 0
29SEP26 112.50 P 0.00 0.00 0.00 18.37 +2.69 41 0 451 0
29SEP26 115.00 P 0.00 0.00 0.00 20.18 +2.79 41 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 22.04 +2.63 42 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 23.93 +2.66 42 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 25.95 +2.81 42 0 383 0
29SEP26 125.00 P 26.80 27.30 26.80 27.99 +2.89 43 35 470 0
29SEP26 127.50 P 30.60 30.60 30.60 30.06 +2.92 43 1 211 -1
29SEP26 130.00 P 0.00 0.00 0.00 32.23 +3.05 44 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 34.42 +3.10 44 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 36.63 +3.13 44 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 38.84 +3.15 45 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 40.53 +2.57 42 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 42.81 +2.55 42 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 45.09 +2.52 43 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 47.39 +3.06 43 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 50.37 +3.46 47 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 52.55 +2.81 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 54.73 +2.60 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 56.97 +2.45 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 59.69 +2.95 48 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 62.16 +2.96 49 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 64.28 +2.18 46 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 67.02 +2.47 50 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 68.79 +2.02 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 71.54 +2.19 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 74.35 +2.62 51 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 76.66 +2.51 50 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 79.35 +2.82 53 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 81.61 +2.43 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 84.56 +3.16 57 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.36 +0.12 39 0 341 0
30DEC26 57.50 P 0.00 0.00 0.00 0.50 +0.15 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.72 +0.24 40 0 118 0
30DEC26 62.50 P 0.00 0.00 0.00 0.95 +0.26 40 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 1.25 +0.35 40 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.59 +0.40 40 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 2.01 +0.50 40 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 2.42 +0.56 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 3.04 +0.76 40 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 3.65 +0.75 40 0 248 0
30DEC26 80.00 P 0.00 0.00 0.00 4.37 +0.90 40 0 631 0
30DEC26 82.50 P 0.00 0.00 0.00 5.06 +0.89 40 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 5.83 +0.95 39 0 516 0
30DEC26 87.50 P 0.00 0.00 0.00 6.67 +1.02 39 0 136 0
30DEC26 90.00 P 7.70 7.70 7.70 7.61 +1.14 39 1 1,064 -1
30DEC26 92.50 P 8.33 8.33 8.33 8.64 +1.26 39 30 1,568 +30
30DEC26 95.00 P 0.00 0.00 0.00 9.75 +1.36 39 0 1,256 0
30DEC26 97.50 P 10.54 11.40 10.54 10.90 +1.45 38 31 886 +31
30DEC26 100.00 P 12.73 12.73 12.73 12.17 +1.55 38 1 879 -1
30DEC26 102.50 P 0.00 0.00 0.00 13.53 +1.57 38 0 522 0
30DEC26 105.00 P 0.00 0.00 0.00 14.96 +1.73 38 0 1,496 0
30DEC26 107.50 P 0.00 0.00 0.00 16.60 +1.92 39 0 1,621 0
30DEC26 110.00 P 17.60 17.60 17.60 18.10 +1.90 39 5 1,260 0
30DEC26 112.50 P 0.00 0.00 0.00 19.88 +2.07 39 0 615 0
30DEC26 115.00 P 0.00 0.00 0.00 22.22 +2.74 41 0 1,297 0
30DEC26 117.50 P 0.00 0.00 0.00 24.03 +2.82 41 0 193 0
30DEC26 120.00 P 25.93 25.93 25.93 25.83 +2.48 41 1 213 0
30DEC26 122.50 P 0.00 0.00 0.00 27.77 +2.54 41 0 31 0
30DEC26 125.00 P 0.00 0.00 0.00 29.73 +2.62 42 0 29 0
30DEC26 127.50 P 0.00 0.00 0.00 31.21 +2.20 40 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 33.77 +3.11 42 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 35.23 +2.56 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 38.09 +2.98 43 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 40.08 +3.29 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 41.59 +2.21 41 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 44.60 +3.29 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 46.59 +3.09 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 48.93 +2.90 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 50.65 +2.76 42 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 52.70 +2.04 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 55.82 +2.83 45 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 58.05 +3.36 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 60.23 +2.48 44 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 62.22 +2.14 42 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 64.91 +2.46 45 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 67.25 +2.47 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 69.70 +2.82 45 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 72.07 +2.55 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 74.35 +2.44 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 76.81 +2.42 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 79.35 +2.82 47 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 81.61 +2.35 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 84.56 +3.16 50 0 3 0
30MAR27 55.00 P 0.00 0.00 0.00 0.69 +0.18 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.88 +0.19 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.19 +0.29 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.50 +0.33 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.91 +0.43 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.33 +0.47 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.86 +0.58 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.42 +0.72 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.07 +0.73 39 0 13 0
30MAR27 77.50 P 5.00 5.00 5.00 4.72 +0.77 39 2 2 +2
30MAR27 80.00 P 0.00 0.00 0.00 5.54 +0.88 39 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 6.33 +0.94 39 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 7.17 +0.91 39 0 54 0
30MAR27 87.50 P 0.00 0.00 0.00 8.08 +0.99 39 0 3 0
30MAR27 90.00 P 0.00 0.00 0.00 9.06 +1.14 38 0 62 0
30MAR27 92.50 P 0.00 0.00 0.00 10.13 +1.43 38 0 76 0
30MAR27 95.00 P 11.00 11.00 11.00 11.25 +1.31 38 10 35 +10
30MAR27 97.50 P 0.00 0.00 0.00 12.47 +1.40 38 0 155 0
30MAR27 100.00 P 0.00 0.00 0.00 13.78 +1.51 38 0 400 0
30MAR27 102.50 P 0.00 0.00 0.00 15.15 +1.60 38 0 550 0
30MAR27 105.00 P 0.00 0.00 0.00 16.58 +1.66 38 0 210 0
30MAR27 107.50 P 0.00 0.00 0.00 18.08 +1.71 38 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 19.63 +1.71 38 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 21.88 +2.42 40 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 23.23 +2.14 39 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 25.49 +2.66 40 0 0 0
30MAR27 120.00 P 25.11 25.11 25.11 27.25 +2.21 40 1 5 +1
30MAR27 122.50 P 0.00 0.00 0.00 29.20 +2.80 41 0 0 0
30MAR27 125.00 P 31.40 31.40 31.40 31.06 +2.70 41 1 1 0
30MAR27 127.50 P 0.00 0.00 0.00 32.93 +2.79 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.87 +2.81 41 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 36.87 +2.85 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 38.94 +2.74 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 41.07 +2.53 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 43.20 +2.59 42 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 45.43 +2.73 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 47.57 +3.06 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 49.63 +2.54 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 51.62 +2.31 41 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 54.08 +2.54 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 55.84 +2.03 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 58.49 +2.48 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 60.74 +2.49 42 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 62.98 +2.64 42 0 0 0
TOTAL PUT 13,264 272,860 +473
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$ 46.98
30MAR26 19.50 C 0.00 0.00 0.00 27.49 -2.02 178 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 26.99 -2.02 161 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 25.99 -2.02 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.99 -2.03 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.99 -2.03 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.99 -2.03 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.98 -2.04 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.99 -2.03 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.99 -2.03 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.99 -2.03 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 17.99 -2.03 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.99 -2.03 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.98 -2.04 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.00 -2.02 99 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.98 -2.04 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.00 -2.02 82 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.00 -2.02 74 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 11.00 -2.03 66 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 10.00 -2.03 59 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.00 -2.03 51 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.00 -2.03 43 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 7.01 -2.02 50 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.03 -2.01 50 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.08 -1.97 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.16 -1.92 51 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.31 -1.83 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 2.54 -1.70 51 0 30 0
30MAR26 46.00 C 1.89 1.89 1.89 1.91 -1.50 52 15 45 0
30MAR26 47.00 C 1.30 1.32 1.14 1.32 -1.34 50 43 301 +2
30MAR26 48.00 C 0.00 0.00 0.00 0.92 -1.03 51 0 170 0
30MAR26 49.00 C 0.68 0.68 0.43 0.59 -0.84 51 31 266 +29
30MAR26 50.00 C 0.00 0.00 0.00 0.37 -0.63 51 0 124 0
30MAR26 52.50 C 0.11 0.11 0.11 0.10 -0.25 52 1 259 -1
30MAR26 55.00 C 0.05 0.05 0.05 0.02 -0.08 52 20 458 -20
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 515 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 382 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 312 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 533 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 43 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,578 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 116 0 108 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 123 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 131 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 138 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 145 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 165 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 171 0 14 0
29APR26 38.00 C 0.00 0.00 0.00 9.39 -1.74 51 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.46 -1.78 49 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.55 -1.74 47 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.73 -1.73 47 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.96 -1.64 47 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.23 -1.55 47 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.56 -1.45 47 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.94 -1.34 47 0 0 0
29APR26 46.00 C 3.24 3.36 3.24 3.44 -1.17 48 37 37 +37
29APR26 47.00 C 2.98 2.98 2.98 2.89 -1.10 47 15 28 +15
29APR26 48.00 C 2.32 2.32 2.32 2.43 -0.92 47 15 157 0
29APR26 49.00 C 1.91 1.91 1.88 2.01 -0.93 46 30 225 +15
29APR26 50.00 C 1.85 1.86 1.65 1.68 -0.76 47 32 389 0
29APR26 52.50 C 1.08 1.08 1.06 1.01 -0.53 46 43 179 -9
29APR26 55.00 C 0.00 0.00 0.00 0.60 -0.35 47 0 110 0
29APR26 57.50 C 0.39 0.41 0.39 0.35 -0.23 47 45 263 -17
29APR26 60.00 C 0.26 0.26 0.26 0.19 -0.13 47 15 159 -15
29APR26 62.50 C 0.00 0.00 0.00 0.10 -0.08 47 0 198 0
29APR26 65.00 C 0.00 0.00 0.00 0.05 -0.04 47 0 76 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 55 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.83 -1.72 48 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.89 -1.79 46 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.23 -1.56 48 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.49 -1.49 48 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.80 -1.51 48 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.14 -1.44 48 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.53 -1.35 48 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 4.96 -1.27 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.41 -1.21 48 0 15 0
28MAY26 47.00 C 0.00 0.00 0.00 3.91 -1.16 47 0 105 0
28MAY26 48.00 C 3.38 3.38 3.38 3.45 -1.04 47 15 73 -15
28MAY26 49.00 C 2.97 2.97 2.87 3.04 -0.94 47 45 59 +11
28MAY26 50.00 C 2.62 2.62 2.52 2.67 -0.86 47 41 115 -15
28MAY26 52.50 C 1.87 1.87 1.79 1.90 -0.67 47 62 231 -12
28MAY26 55.00 C 0.00 0.00 0.00 1.36 -0.52 48 0 143 0
28MAY26 57.50 C 0.91 0.96 0.91 0.98 -0.39 48 21 66 +21
28MAY26 60.00 C 0.66 0.66 0.66 0.68 -0.28 48 15 133 0
28MAY26 62.50 C 0.55 0.55 0.55 0.45 -0.21 48 15 32 +15
28MAY26 65.00 C 0.00 0.00 0.00 0.30 -0.14 48 0 65 0
28MAY26 67.50 C 0.00 0.00 0.00 0.20 -0.09 48 0 113 0
28MAY26 70.00 C 0.00 0.00 0.00 0.13 -0.06 48 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.09 -0.04 49 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.56 -1.66 60 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.60 -1.67 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.58 -1.75 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.68 -1.71 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.80 -1.64 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.93 -1.60 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.07 -1.51 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.27 -1.48 50 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.25 -1.63 46 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.47 -1.61 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.75 -1.52 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.17 -1.42 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.52 -1.43 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.90 -1.22 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.32 -1.29 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.78 -1.22 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.27 -1.15 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 4.77 -1.10 47 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 4.31 -1.03 47 0 50 0
29JUN26 49.00 C 3.67 3.67 3.67 3.89 -0.97 47 7 30 0
29JUN26 50.00 C 3.38 3.38 3.30 3.50 -0.89 47 21 152 0
29JUN26 52.50 C 2.64 2.64 2.53 2.67 -0.75 47 25 47 +25
29JUN26 55.00 C 0.00 0.00 0.00 2.05 -0.60 47 0 150 0
29JUN26 57.50 C 0.00 0.00 0.00 1.57 -0.49 47 0 201 0
29JUN26 60.00 C 1.22 1.22 1.22 1.21 -0.38 48 11 130 -3
29JUN26 62.50 C 0.00 0.00 0.00 0.88 -0.31 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.65 -0.24 47 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.49 -0.17 48 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.36 -0.11 48 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.26 -0.09 48 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.19 -0.07 48 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.14 -0.04 48 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 5 0
29SEP26 38.00 C 0.00 0.00 0.00 11.76 -1.50 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.17 -1.38 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.43 -1.46 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.03 -1.14 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.22 -1.29 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.65 -1.26 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.10 -1.21 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.61 -1.13 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.15 -1.06 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.81 -0.98 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.50 -0.88 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.91 -1.06 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 5.71 -0.82 49 0 700 0
29SEP26 52.50 C 0.00 0.00 0.00 4.85 -0.68 49 0 700 0
29SEP26 55.00 C 0.00 0.00 0.00 3.98 -0.72 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.36 -0.60 48 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 2.83 -0.54 48 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 2.45 -0.41 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.06 -0.33 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.72 -0.22 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.44 -0.18 49 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.21 -0.14 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.01 -0.15 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.84 -0.09 49 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.70 -0.10 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.60 -0.06 49 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.50 -0.05 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.42 -0.04 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.35 -0.03 49 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.29 -0.02 49 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 13.12 -1.35 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.39 -1.42 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.79 -1.31 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.20 -1.37 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.65 -1.34 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.11 -1.33 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.60 -1.30 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.10 -1.24 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.63 -1.32 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.36 -0.98 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.73 -1.08 47 0 0 0
30DEC26 49.00 C 7.50 7.50 7.50 7.49 -1.01 48 15 15 +15
30DEC26 50.00 C 0.00 0.00 0.00 6.94 -1.15 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.10 -0.99 47 0 0 0
30DEC26 55.00 C 5.50 5.50 5.50 5.32 -0.93 47 15 15 +14
30DEC26 57.50 C 0.00 0.00 0.00 4.69 -0.80 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.16 -0.65 48 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 3.61 -0.64 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 3.15 -0.59 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 2.75 -0.44 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.39 -0.48 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.09 -0.42 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.82 -0.37 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.59 -0.32 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.38 -0.24 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.24 -0.22 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.05 -0.22 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.92 -0.19 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.83 -0.11 48 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 0.70 -0.12 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.97 -1.43 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.75 -1.04 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.85 -1.35 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.32 -1.31 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.80 -1.28 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.31 -1.23 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.14 -0.89 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.55 -0.98 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.11 -0.95 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.67 -0.93 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.12 -1.04 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.62 -1.23 47 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 8.23 -1.08 47 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 7.34 -1.16 47 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 6.56 -1.03 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.87 -0.89 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.26 -0.88 47 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 4.71 -0.81 47 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 4.23 -0.70 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 3.83 -0.58 48 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 3.45 -0.56 48 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 3.18 -0.38 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.76 -0.46 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 2.48 -0.32 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.22 -0.29 48 0 0 0
TOTAL CALL 650 12,177 +92
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 235 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 172 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 144 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 134 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 126 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 117 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.02 +0.01 54 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 +0.03 53 0 29 0
30MAR26 42.00 P 0.00 0.00 0.00 0.08 +0.05 51 0 200 0
30MAR26 43.00 P 0.00 0.00 0.00 0.17 +0.11 52 0 57 0
30MAR26 44.00 P 0.52 0.52 0.52 0.32 +0.21 51 1 67 0
30MAR26 45.00 P 0.69 0.69 0.69 0.55 +0.33 51 15 137 0
30MAR26 46.00 P 1.00 1.00 1.00 0.91 +0.52 52 1 104 +1
30MAR26 47.00 P 1.17 1.47 1.17 1.34 +0.69 51 5 173 +1
30MAR26 48.00 P 0.00 0.00 0.00 1.91 +0.93 51 0 322 0
30MAR26 49.00 P 0.00 0.00 0.00 2.58 +1.12 51 0 500 0
30MAR26 50.00 P 3.50 3.50 3.50 3.37 +1.37 51 6 423 +5
30MAR26 52.50 P 0.00 0.00 0.00 5.59 +1.76 50 0 762 0
30MAR26 55.00 P 0.00 0.00 0.00 8.03 +1.96 53 0 745 0
30MAR26 57.50 P 0.00 0.00 0.00 10.64 +2.13 89 0 265 0
30MAR26 60.00 P 0.00 0.00 0.00 13.21 +1.94 113 0 568 0
30MAR26 62.50 P 16.24 16.24 16.24 15.61 +1.84 112 4 481 0
30MAR26 65.00 P 0.00 0.00 0.00 18.14 +1.79 130 0 1,589 0
30MAR26 67.50 P 0.00 0.00 0.00 20.60 +1.79 133 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.10 +1.79 145 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.64 +1.83 163 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.02 +2.02 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.52 +2.02 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 33.14 +1.89 193 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 35.65 +2.15 205 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 38.02 +2.02 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 40.52 +2.02 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 43.02 +2.02 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 45.52 +2.02 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.23 +0.12 47 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.34 +0.18 48 0 0 0
29APR26 40.00 P 0.74 0.75 0.73 0.48 +0.24 47 28 28 +28
29APR26 41.00 P 0.00 0.00 0.00 0.67 +0.32 48 0 46 0
29APR26 42.00 P 0.00 0.00 0.00 0.90 +0.40 48 0 101 0
29APR26 43.00 P 0.00 0.00 0.00 1.17 +0.48 48 0 50 0
29APR26 44.00 P 1.48 1.80 1.48 1.51 +0.59 48 26 77 +23
29APR26 45.00 P 1.95 1.95 1.95 1.91 +0.72 48 6 68 +6
29APR26 46.00 P 0.00 0.00 0.00 2.31 +0.78 47 0 113 0
29APR26 47.00 P 2.82 2.84 2.82 2.77 +0.85 47 22 190 -21
29APR26 48.00 P 0.00 0.00 0.00 3.34 +1.03 47 0 265 0
29APR26 49.00 P 0.00 0.00 0.00 3.93 +1.15 47 0 313 0
29APR26 50.00 P 0.00 0.00 0.00 4.60 +1.27 47 0 133 0
29APR26 52.50 P 0.00 0.00 0.00 6.45 +1.49 47 0 209 0
29APR26 55.00 P 0.00 0.00 0.00 8.64 +1.81 50 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 10.89 +1.68 52 0 83 0
29APR26 60.00 P 0.00 0.00 0.00 13.21 +1.76 52 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 15.61 +1.77 52 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 18.14 +1.79 60 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 20.71 +1.90 70 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 23.21 +1.90 76 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 25.64 +1.83 76 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 28.05 +2.05 72 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 30.52 +2.02 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 33.14 +1.89 90 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 35.65 +2.15 95 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 38.02 +2.02 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 40.52 +2.02 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 43.02 +2.02 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 45.52 +2.02 0 0 0 0
28MAY26 38.00 P 0.62 0.62 0.62 0.65 +0.25 48 1 1 +1
28MAY26 39.00 P 0.00 0.00 0.00 0.87 +0.34 48 0 1 0
28MAY26 40.00 P 1.21 1.21 1.21 1.09 +0.40 48 15 30 +15
28MAY26 41.00 P 1.39 1.39 1.37 1.37 +0.46 49 45 55 +45
28MAY26 42.00 P 1.69 1.95 1.61 1.68 +0.54 49 45 45 +45
28MAY26 43.00 P 1.92 2.11 1.92 2.03 +0.61 49 52 58 +8
28MAY26 44.00 P 2.53 2.53 2.53 2.42 +0.69 49 15 61 0
28MAY26 45.00 P 2.74 2.87 2.69 2.83 +0.75 49 46 87 -3
28MAY26 46.00 P 3.17 3.50 3.15 3.30 +0.84 48 43 107 +23
28MAY26 47.00 P 3.65 4.01 3.65 3.79 +0.90 48 73 200 +38
28MAY26 48.00 P 4.31 4.31 4.30 4.33 +1.01 48 30 141 +30
28MAY26 49.00 P 0.00 0.00 0.00 4.90 +1.05 48 0 159 0
28MAY26 50.00 P 5.10 5.10 5.10 5.55 +1.16 48 1 190 0
28MAY26 52.50 P 0.00 0.00 0.00 7.28 +1.37 48 0 121 0
28MAY26 55.00 P 0.00 0.00 0.00 9.20 +1.30 48 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 11.42 +1.66 50 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 13.57 +1.75 50 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 15.94 +1.73 52 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 18.30 +1.83 53 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.71 +1.90 55 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.21 +1.90 59 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.64 +1.83 60 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.05 +2.05 57 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 30.52 +2.02 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.14 +1.89 70 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.65 +2.15 74 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.02 +2.02 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.12 +0.05 48 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.18 +0.08 48 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.25 +0.11 48 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.33 +0.13 48 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.44 +0.17 48 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.55 +0.19 48 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.71 +0.24 48 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.88 +0.29 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.09 +0.35 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.38 +0.45 48 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 1.66 +0.52 48 0 13 0
29JUN26 41.00 P 2.20 2.20 2.20 1.98 +0.55 48 15 15 +13
29JUN26 42.00 P 0.00 0.00 0.00 2.33 +0.62 48 0 11 0
29JUN26 43.00 P 0.00 0.00 0.00 2.72 +0.69 48 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 3.12 +0.74 48 0 54 0
29JUN26 45.00 P 0.00 0.00 0.00 3.52 +0.75 48 0 56 0
29JUN26 46.00 P 0.00 0.00 0.00 3.98 +0.82 47 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 4.50 +0.91 48 0 61 0
29JUN26 48.00 P 0.00 0.00 0.00 5.08 +1.02 48 0 111 0
29JUN26 49.00 P 0.00 0.00 0.00 5.66 +1.09 48 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 6.42 +1.32 49 0 143 0
29JUN26 52.50 P 0.00 0.00 0.00 8.15 +1.51 50 0 100 0
29JUN26 55.00 P 0.00 0.00 0.00 10.04 +1.44 50 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 11.85 +1.33 48 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 13.97 +1.41 48 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 16.19 +1.70 49 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 18.44 +1.51 48 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 20.80 +1.68 49 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 23.21 +1.85 50 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 25.64 +1.83 51 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 28.22 +1.79 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.52 +1.64 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.14 +1.77 60 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 35.65 +2.15 63 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.02 +2.02 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.52 +2.02 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 43.02 +2.02 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.52 +2.02 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.46 +0.66 50 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.81 +0.66 50 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.15 +0.77 49 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.50 +0.69 49 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 3.88 +0.70 49 0 15 0
29SEP26 43.00 P 4.16 4.16 4.16 4.30 +0.74 49 15 18 +3
29SEP26 44.00 P 0.00 0.00 0.00 4.72 +0.75 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.20 +0.80 48 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 5.69 +0.86 48 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 6.40 +1.10 49 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 6.95 +1.14 49 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 7.55 +1.23 49 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 8.17 +1.31 49 0 700 0
29SEP26 52.50 P 0.00 0.00 0.00 9.75 +1.38 49 0 722 0
29SEP26 55.00 P 0.00 0.00 0.00 11.62 +1.60 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.42 +1.36 49 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 15.38 +1.41 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.43 +1.62 50 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 19.58 +1.71 50 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 21.83 +1.72 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.01 +1.90 51 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 26.34 +1.86 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.68 +1.88 52 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.04 +1.90 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.45 +2.06 54 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 35.79 +1.97 53 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.36 +2.07 56 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.54 +1.74 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.02 +1.64 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.70 +2.20 59 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 3.34 +0.58 48 0 0 0
30DEC26 39.00 P 3.79 3.79 3.79 3.72 +0.60 48 15 15 +15
30DEC26 40.00 P 0.00 0.00 0.00 4.12 +0.63 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.52 +0.65 48 0 15 0
30DEC26 42.00 P 4.73 4.73 4.73 4.94 +0.67 48 15 15 +15
30DEC26 43.00 P 0.00 0.00 0.00 5.37 +0.71 48 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 5.84 +0.74 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.33 +0.80 47 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 6.84 +0.84 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.36 +0.89 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.12 +1.13 48 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 8.69 +1.18 48 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 9.32 +1.25 48 0 45 0
30DEC26 52.50 P 0.00 0.00 0.00 10.71 +1.15 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.66 +1.47 48 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 14.52 +1.51 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.43 +1.43 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.40 +1.52 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.44 +1.57 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.55 +1.63 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.68 +1.98 49 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 26.69 +1.62 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.86 +1.48 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.46 +1.93 50 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 33.71 +1.89 50 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 35.79 +1.66 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.36 +1.87 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.62 +1.82 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.12 +1.74 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.70 +2.10 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.06 +0.60 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.58 +0.75 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.96 +0.76 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.38 +0.63 48 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.82 +0.65 48 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 6.29 +0.73 48 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.74 +0.72 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.25 +0.77 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.76 +0.82 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.28 +0.85 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.02 +1.06 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.61 +1.10 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.22 +1.14 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.83 +1.24 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.54 +1.35 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.22 +1.26 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.06 +1.20 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.89 +1.09 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.07 +1.40 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.10 +1.57 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.26 +1.68 48 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 27.09 +1.43 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.52 +1.70 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.75 +1.76 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.06 +1.80 48 0 2 0
TOTAL PUT 540 14,185 +291
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$ 34.18
30MAR26 8.25 C 0.00 0.00 0.00 25.93 -1.95 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 25.68 -1.95 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 25.43 -1.95 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.18 -1.95 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.93 -1.95 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.68 -1.95 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.43 -1.95 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.18 -1.95 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.69 -1.94 298 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.19 -1.94 285 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.69 -1.94 273 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.19 -1.94 261 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.69 -1.94 250 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 21.19 -1.94 239 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.69 -1.94 229 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.19 -1.94 219 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.69 -1.94 209 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.19 -1.94 199 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.69 -1.94 190 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.19 -1.94 181 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.69 -1.94 172 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 17.19 -1.94 164 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.69 -1.94 155 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.19 -1.94 146 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.69 -1.94 138 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.19 -1.94 129 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.69 -1.94 118 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.19 -1.94 105 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 13.19 -1.94 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.19 -1.95 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.19 -1.95 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.19 -1.95 0 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 9.19 -1.95 0 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 8.19 -1.95 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.20 -1.94 69 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 6.21 -1.93 67 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 5.23 -1.92 64 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 4.29 -1.88 65 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 3.40 -1.81 64 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 2.54 -1.75 61 0 27 0
30MAR26 33.00 C 1.45 1.45 1.45 1.84 -1.60 61 15 306 -15
30MAR26 34.00 C 1.00 1.20 1.00 1.30 -1.28 63 42 285 +5
30MAR26 35.00 C 0.68 1.16 0.61 0.86 -1.07 63 55 310 +25
30MAR26 36.00 C 0.39 0.75 0.39 0.55 -0.84 64 111 275 -1
30MAR26 37.00 C 0.27 0.32 0.22 0.33 -0.64 64 67 806 -37
30MAR26 38.00 C 0.13 0.19 0.11 0.19 -0.45 64 22 605 +14
30MAR26 39.00 C 0.13 0.14 0.07 0.11 -0.30 65 49 194 +31
30MAR26 40.00 C 0.08 0.08 0.04 0.06 -0.19 66 19 226 +3
30MAR26 41.00 C 0.04 0.04 0.03 0.03 -0.12 65 20 282 0
30MAR26 42.00 C 0.04 0.04 0.02 0.02 -0.07 68 13 239 -13
30MAR26 43.00 C 0.03 0.03 0.02 0.01 -0.04 68 8 219 -8
30MAR26 44.00 C 0.00 0.00 0.00 0.01 -0.02 74 0 332 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 80 0 477 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 86 0 640 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 91 0 464 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 96 0 337 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 101 0 514 0
30MAR26 50.00 C 0.01 0.01 0.01 0.01 0.00 106 17 1,499 -17
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 118 0 116 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 129 0 180 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 140 0 99 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 150 0 421 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 159 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 168 0 85 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 177 0 54 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 185 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 193 0 12 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 201 0 74 0
29APR26 27.00 C 0.00 0.00 0.00 7.51 - 58 0 0 -
29APR26 28.00 C 0.00 0.00 0.00 6.65 -1.72 58 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.84 -1.63 58 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.07 -1.54 57 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.37 -1.43 58 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.73 -1.31 58 0 0 0
29APR26 33.00 C 2.78 2.79 2.78 3.14 -1.20 57 16 16 +16
29APR26 34.00 C 2.28 2.28 2.26 2.61 -1.08 57 25 15 +15
29APR26 35.00 C 2.30 2.30 1.86 2.14 -0.94 56 24 53 +16
29APR26 36.00 C 1.71 1.71 1.55 1.76 -0.80 56 12 37 +12
29APR26 37.00 C 1.21 1.37 1.21 1.43 -0.68 56 2 80 0
29APR26 38.00 C 1.00 1.01 0.99 1.17 -0.56 57 14 146 +10
29APR26 39.00 C 0.93 0.93 0.81 0.95 -0.46 57 2 45 0
29APR26 40.00 C 0.63 0.63 0.52 0.75 -0.39 57 22 53 +4
29APR26 41.00 C 0.41 0.43 0.41 0.59 -0.32 57 45 69 +11
29APR26 42.00 C 0.40 0.40 0.30 0.47 -0.26 57 17 68 -3
29APR26 43.00 C 0.00 0.00 0.00 0.36 -0.21 57 0 117 0
29APR26 44.00 C 0.25 0.25 0.20 0.28 -0.17 57 44 204 +15
29APR26 45.00 C 0.17 0.17 0.16 0.22 -0.13 57 17 286 +12
29APR26 46.00 C 0.00 0.00 0.00 0.17 -0.11 57 0 131 0
29APR26 47.00 C 0.12 0.13 0.12 0.13 -0.08 57 2 78 0
29APR26 48.00 C 0.10 0.10 0.09 0.10 -0.06 58 13 78 -2
29APR26 49.00 C 0.00 0.00 0.00 0.07 -0.05 57 0 322 0
29APR26 50.00 C 0.00 0.00 0.00 0.06 -0.04 58 0 445 0
29APR26 52.50 C 0.06 0.06 0.06 0.03 -0.02 58 2 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 446 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 87 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 11 0
28MAY26 25.00 C 0.00 0.00 0.00 9.59 -1.79 56 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.73 -1.73 56 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.90 -1.67 56 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.11 -1.60 56 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.37 -1.51 56 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.68 -1.42 56 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.03 -1.33 56 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.39 -1.28 55 0 0 0
28MAY26 33.00 C 3.69 3.69 3.69 3.86 -1.16 55 1 1 +1
28MAY26 34.00 C 3.00 3.00 3.00 3.38 -1.04 55 10 10 +10
28MAY26 35.00 C 0.00 0.00 0.00 2.92 -0.93 55 0 0 0
28MAY26 36.00 C 2.20 2.20 2.20 2.52 -0.86 55 10 21 +6
28MAY26 37.00 C 0.00 0.00 0.00 2.17 -0.75 55 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 1.86 -0.64 55 0 56 0
28MAY26 39.00 C 0.00 0.00 0.00 1.59 -0.60 55 0 40 0
28MAY26 40.00 C 1.46 1.46 1.46 1.35 -0.54 55 1 46 -1
28MAY26 41.00 C 0.00 0.00 0.00 1.15 -0.48 55 0 66 0
28MAY26 42.00 C 0.00 0.00 0.00 0.97 -0.42 55 0 81 0
28MAY26 43.00 C 0.00 0.00 0.00 0.83 -0.35 55 0 86 0
28MAY26 44.00 C 0.00 0.00 0.00 0.69 -0.32 55 0 120 0
28MAY26 45.00 C 0.00 0.00 0.00 0.58 -0.28 55 0 135 0
28MAY26 46.00 C 0.00 0.00 0.00 0.49 -0.23 55 0 99 0
28MAY26 47.00 C 0.40 0.40 0.40 0.41 -0.18 55 1 159 -1
28MAY26 48.00 C 0.00 0.00 0.00 0.36 -0.14 56 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.29 -0.12 56 0 99 0
28MAY26 50.00 C 0.00 0.00 0.00 0.25 -0.10 56 0 194 0
28MAY26 52.50 C 0.00 0.00 0.00 0.16 -0.06 56 0 75 0
28MAY26 55.00 C 0.00 0.00 0.00 0.10 -0.04 56 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.06 -0.03 56 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 6 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 24.73 -1.95 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 24.49 -1.94 92 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.24 -1.94 87 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.74 -1.94 73 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.24 -1.94 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.75 -1.94 80 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.25 -1.94 71 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.75 -1.94 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.25 -1.95 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.76 -1.94 67 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.26 -1.94 57 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.76 -1.95 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.27 -1.94 61 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.77 -1.94 55 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.27 -1.95 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 17.78 -1.94 56 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.28 -1.94 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.79 -1.94 54 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 16.30 -1.93 55 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 15.81 -1.93 55 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 15.32 -1.93 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.83 -1.92 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.26 -2.00 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 13.39 -1.90 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.45 -1.88 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.53 -1.85 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.64 -1.81 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.59 -1.87 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.92 -1.65 53 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 8.17 -1.65 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.43 -1.58 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.73 -1.51 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.89 -1.46 51 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 5.47 -1.34 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.92 -1.24 55 0 0 0
29JUN26 33.00 C 4.26 4.30 4.18 4.30 -1.26 53 44 44 +44
29JUN26 34.00 C 3.84 3.84 3.84 3.84 -1.12 53 15 15 +15
29JUN26 35.00 C 3.09 3.09 3.09 3.48 -0.95 54 1 180 +1
29JUN26 36.00 C 2.81 2.81 2.81 3.07 -0.90 54 1 165 0
29JUN26 37.00 C 0.00 0.00 0.00 2.73 -0.82 54 0 15 0
29JUN26 38.00 C 2.20 2.20 2.20 2.42 -0.75 55 15 61 +15
29JUN26 39.00 C 1.94 1.94 1.94 2.15 -0.66 55 15 42 +15
29JUN26 40.00 C 1.71 1.86 1.71 1.88 -0.61 55 2 31 0
29JUN26 41.00 C 1.49 1.50 1.49 1.66 -0.57 55 30 61 +23
29JUN26 42.00 C 1.25 1.40 1.25 1.45 -0.53 55 20 58 +18
29JUN26 43.00 C 0.00 0.00 0.00 1.29 -0.45 55 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 1.09 -0.47 54 0 100 0
29JUN26 45.00 C 0.88 0.88 0.88 0.94 -0.42 54 5 151 +5
29JUN26 46.00 C 0.00 0.00 0.00 0.83 -0.33 54 0 116 0
29JUN26 47.00 C 0.00 0.00 0.00 0.72 -0.29 54 0 40 0
29JUN26 48.00 C 0.00 0.00 0.00 0.62 -0.27 54 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.54 -0.24 54 0 16 0
29JUN26 50.00 C 0.00 0.00 0.00 0.48 -0.19 55 0 83 0
29JUN26 52.50 C 0.00 0.00 0.00 0.34 -0.14 55 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 0.23 -0.11 54 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.16 -0.08 55 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.11 -0.06 55 0 19 0
29JUN26 62.50 C 0.00 0.00 0.00 0.07 -0.04 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 -0.02 56 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 -0.02 55 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 18.29 -1.93 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.80 -1.93 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.32 -1.92 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.84 -1.91 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.36 -1.91 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.89 -1.90 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.42 -1.89 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.96 -1.87 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.51 -1.85 52 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 13.62 -1.82 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.76 -1.79 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.93 -1.74 52 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.15 -1.68 52 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 10.38 -1.64 52 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 9.55 -1.70 50 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 8.70 -1.80 48 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.09 -1.71 49 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.64 -1.48 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 7.12 -1.37 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 6.61 -1.26 52 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 5.92 -1.26 50 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 5.67 -0.93 52 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.17 -0.97 52 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 4.89 -0.84 53 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.52 -0.80 53 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 4.05 -0.88 52 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 3.73 -0.84 52 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 3.45 -0.74 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.18 -0.71 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.89 -0.73 52 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 2.68 -0.68 53 0 67 0
29SEP26 43.00 C 0.00 0.00 0.00 2.46 -0.64 53 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.26 -0.58 53 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.00 -0.60 52 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 1.82 -0.57 52 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 1.68 -0.45 52 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 1.53 -0.40 52 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.43 -0.35 52 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.31 -0.33 53 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.01 -0.30 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.81 -0.27 52 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.63 -0.21 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.53 -0.13 52 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.40 -0.14 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.33 -0.09 52 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.25 -0.09 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.20 -0.07 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.16 -0.06 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.13 -0.04 52 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 -0.04 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 -0.03 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 -0.03 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 13.21 -1.73 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.46 -1.67 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.74 -1.64 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.05 -1.58 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.38 -1.55 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.76 -1.49 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.15 -1.45 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.59 -1.39 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.05 -1.32 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.52 -1.31 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.06 -1.23 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.60 -1.18 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.07 -1.25 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.64 -1.21 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.29 -0.98 49 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 4.96 -0.93 50 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 4.67 -0.82 50 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 4.37 -0.79 50 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 4.09 -0.77 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.82 -0.76 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.65 -0.69 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.33 -0.72 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.04 -0.79 50 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.87 -0.63 50 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.70 -0.60 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 2.52 -0.57 50 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.39 -0.51 51 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.18 -0.53 50 0 301 0
30DEC26 50.00 C 2.26 2.26 2.26 2.08 -0.52 51 5 1,037 +5
30DEC26 52.50 C 0.00 0.00 0.00 1.75 -0.39 51 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.48 -0.31 51 0 510 0
30DEC26 57.50 C 0.00 0.00 0.00 1.19 -0.33 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.01 -0.27 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.84 -0.24 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.71 -0.20 50 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.60 -0.17 50 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.50 -0.16 50 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.43 -0.11 50 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.35 -0.12 50 0 35 0
30MAR27 27.00 C 0.00 0.00 0.00 10.44 - 49 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 9.87 -1.42 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.34 -1.35 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.81 -1.32 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.32 -1.29 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.87 -1.21 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.26 -1.34 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.88 -1.27 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.52 -1.02 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.15 -1.01 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.81 -0.98 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.50 -0.94 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.20 -0.91 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.82 -0.97 48 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 4.56 -0.93 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.32 -0.76 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.09 -0.74 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.88 -0.71 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.68 -0.68 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.49 -0.65 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.28 -0.66 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.10 -0.65 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.92 -0.57 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.74 -0.57 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.39 -0.47 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.06 -0.44 49 4 0 -4
30MAR27 57.50 C 0.00 0.00 0.00 1.78 -0.38 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.55 -0.33 49 4 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.33 -0.31 49 0 15 0
TOTAL CALL 879 21,214 +245
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 385 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 377 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 355 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 335 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 322 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 310 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 298 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 287 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 277 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 266 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 257 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 247 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 238 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 220 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 212 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 204 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 188 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 181 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 166 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 153 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 128 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 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 0.02 +0.01 69 0 12 0
30MAR26 29.00 P 0.05 0.08 0.05 0.04 +0.03 66 25 53 0
30MAR26 30.00 P 0.11 0.18 0.11 0.10 +0.07 66 7 179 0
30MAR26 31.00 P 0.30 0.30 0.30 0.21 +0.15 65 10 204 +10
30MAR26 32.00 P 0.35 0.55 0.35 0.39 +0.24 64 47 134 +24
30MAR26 33.00 P 0.72 0.93 0.59 0.72 +0.44 66 58 453 +23
30MAR26 34.00 P 1.50 1.53 1.02 1.16 +0.66 66 46 477 -4
30MAR26 35.00 P 2.00 2.00 1.63 1.74 +0.92 67 3 215 -3
30MAR26 36.00 P 2.82 2.82 2.63 2.44 +1.11 69 14 307 -14
30MAR26 37.00 P 3.00 3.83 2.78 3.15 +1.29 65 214 603 -93
30MAR26 38.00 P 4.50 4.56 3.80 4.00 +1.44 65 33 952 0
30MAR26 39.00 P 4.68 5.10 4.68 5.06 +1.78 82 2 1,501 -1
30MAR26 40.00 P 6.46 6.46 6.46 6.04 +1.80 90 4 644 -4
30MAR26 41.00 P 6.70 7.20 6.70 7.04 +2.03 100 3 560 -3
30MAR26 42.00 P 7.47 8.15 7.47 7.90 +1.95 89 19 529 -16
30MAR26 43.00 P 8.20 9.00 8.20 8.82 +1.91 0 11 165 -11
30MAR26 44.00 P 0.00 0.00 0.00 9.82 +1.74 0 0 184 -15
30MAR26 45.00 P 0.00 0.00 0.00 10.82 +1.78 0 0 229 0
30MAR26 46.00 P 12.00 12.09 11.73 11.99 +2.11 136 5 432 -3
30MAR26 47.00 P 0.00 0.00 0.00 12.82 +1.94 0 0 107 -55
30MAR26 48.00 P 0.00 0.00 0.00 13.82 +1.94 0 0 90 -165
30MAR26 49.00 P 0.00 0.00 0.00 14.82 +1.94 0 0 50 -113
30MAR26 50.00 P 0.00 0.00 0.00 15.82 +1.94 0 0 15 -144
30MAR26 52.50 P 0.00 0.00 0.00 18.32 +1.94 0 0 0 -52
30MAR26 55.00 P 0.00 0.00 0.00 20.82 +1.94 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.32 +1.94 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.82 +1.94 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.32 +1.94 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.82 +1.94 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.32 +1.94 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.82 +1.94 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.32 +1.94 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.82 +1.94 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.27 - 58 0 0 -
29APR26 28.00 P 0.50 0.50 0.50 0.41 +0.23 58 2 2 +2
29APR26 29.00 P 0.57 0.67 0.56 0.60 +0.32 58 34 35 +32
29APR26 30.00 P 0.66 1.00 0.66 0.85 +0.43 59 7 51 +4
29APR26 31.00 P 1.15 1.22 1.15 1.15 +0.53 59 13 127 -2
29APR26 32.00 P 1.35 1.70 1.30 1.46 +0.60 57 16 107 -2
29APR26 33.00 P 2.00 2.00 1.70 1.94 +0.77 59 16 64 -4
29APR26 34.00 P 2.16 2.64 2.16 2.41 +0.87 58 9 107 +4
29APR26 35.00 P 2.80 3.27 2.77 2.95 +0.98 58 38 188 -38
29APR26 36.00 P 3.18 3.67 3.18 3.54 +1.09 57 5 283 -1
29APR26 37.00 P 4.20 4.22 4.00 4.34 +1.46 61 4 101 -2
29APR26 38.00 P 0.00 0.00 0.00 5.08 +1.40 61 0 261 0
29APR26 39.00 P 0.00 0.00 0.00 5.80 +1.56 60 0 295 0
29APR26 40.00 P 6.00 6.00 6.00 6.70 +1.74 63 1 196 0
29APR26 41.00 P 0.00 0.00 0.00 7.40 +1.67 59 0 123 0
29APR26 42.00 P 0.00 0.00 0.00 8.22 +1.80 58 0 116 0
29APR26 43.00 P 0.00 0.00 0.00 9.24 +1.85 63 0 158 0
29APR26 44.00 P 0.00 0.00 0.00 10.11 +1.77 61 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 10.99 +1.65 59 0 293 0
29APR26 46.00 P 0.00 0.00 0.00 12.14 +1.85 70 0 117 0
29APR26 47.00 P 0.00 0.00 0.00 13.15 +1.95 74 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 13.97 +1.84 68 0 64 0
29APR26 49.00 P 0.00 0.00 0.00 14.94 +1.91 68 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 15.89 +1.81 67 1 50 -1
29APR26 52.50 P 0.00 0.00 0.00 18.32 +1.94 0 0 0 -75
29APR26 55.00 P 0.00 0.00 0.00 20.82 +1.94 0 0 5 0
29APR26 57.50 P 0.00 0.00 0.00 23.32 +1.94 0 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 25.82 +1.94 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 28.32 +1.94 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 30.82 +1.94 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 33.32 +1.94 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 35.82 +1.94 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 38.32 +1.94 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 40.82 +1.94 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.30 +0.16 56 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.44 +0.22 56 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.61 +0.28 56 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 0.83 +0.36 56 0 5 0
28MAY26 29.00 P 0.00 0.00 0.00 1.10 +0.46 57 0 1 0
28MAY26 30.00 P 1.00 1.00 1.00 1.41 +0.55 57 10 27 +10
28MAY26 31.00 P 1.88 1.88 1.88 1.75 +0.62 57 15 19 +15
28MAY26 32.00 P 0.00 0.00 0.00 2.15 +0.71 56 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 2.61 +0.81 56 0 22 0
28MAY26 34.00 P 0.00 0.00 0.00 3.10 +0.89 56 2 12 +2
28MAY26 35.00 P 0.00 0.00 0.00 3.66 +0.99 56 0 35 0
28MAY26 36.00 P 4.30 4.30 4.30 4.27 +1.15 56 5 27 0
28MAY26 37.00 P 0.00 0.00 0.00 4.74 +1.00 53 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 5.74 +1.41 59 0 63 0
28MAY26 39.00 P 0.00 0.00 0.00 6.49 +1.51 59 0 56 0
28MAY26 40.00 P 7.40 7.40 7.40 7.27 +1.49 60 1 220 +1
28MAY26 41.00 P 0.00 0.00 0.00 7.90 +1.39 57 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 8.73 +1.47 57 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 9.57 +1.45 57 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 10.59 +1.81 61 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 11.55 +1.76 63 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 12.39 +1.69 62 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 13.42 +2.05 66 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 14.19 +1.79 62 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 15.12 +1.73 62 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 16.21 +2.02 67 1 30 0
28MAY26 52.50 P 0.00 0.00 0.00 18.61 +2.04 70 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 20.83 +1.92 56 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.32 +1.94 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 25.82 +1.94 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 28.32 +1.94 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 30.82 +1.94 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 33.32 +1.94 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 35.82 +1.94 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 38.32 +1.94 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 40.82 +1.94 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 +0.03 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 +0.03 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 +0.04 55 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 +0.05 55 0 0 0
29JUN26 21.00 P 0.21 0.21 0.20 0.14 +0.07 55 16 16 +16
29JUN26 22.00 P 0.00 0.00 0.00 0.21 +0.09 54 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.31 +0.13 55 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.43 +0.17 55 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.60 +0.23 55 0 14 0
29JUN26 26.00 P 0.00 0.00 0.00 0.79 +0.28 55 0 5 0
29JUN26 27.00 P 0.89 0.89 0.89 1.02 +0.34 55 6 6 +6
29JUN26 28.00 P 1.10 1.25 1.10 1.31 +0.44 55 11 103 +10
29JUN26 29.00 P 1.45 1.45 1.45 1.62 +0.53 55 1 5 +1
29JUN26 30.00 P 2.05 2.05 2.05 1.98 +0.62 55 10 207 -10
29JUN26 31.00 P 0.00 0.00 0.00 2.39 +0.72 55 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 2.82 +0.78 55 0 15 0
29JUN26 33.00 P 3.50 3.65 3.50 3.29 +0.83 54 8 43 -8
29JUN26 34.00 P 0.00 0.00 0.00 3.86 +0.94 55 0 118 0
29JUN26 35.00 P 0.00 0.00 0.00 4.36 +0.94 54 0 126 0
29JUN26 36.00 P 5.08 5.08 5.08 5.08 +1.12 56 11 43 +11
29JUN26 37.00 P 0.00 0.00 0.00 5.48 +0.94 52 0 259 0
29JUN26 38.00 P 0.00 0.00 0.00 6.13 +0.97 51 0 29 0
29JUN26 39.00 P 0.00 0.00 0.00 7.26 +1.44 58 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 7.91 +1.40 56 0 159 0
29JUN26 41.00 P 0.00 0.00 0.00 8.78 +1.49 58 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 9.63 +1.57 59 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.47 +1.64 60 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 11.33 +1.69 60 0 9 0
29JUN26 45.00 P 12.26 12.26 12.26 12.15 +1.59 60 2 2 -1
29JUN26 46.00 P 0.00 0.00 0.00 12.90 +1.60 58 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 13.75 +1.56 57 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 14.86 +1.79 62 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 15.50 +1.58 56 0 91 0
29JUN26 50.00 P 0.00 0.00 0.00 16.63 +1.68 62 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 18.90 +1.67 61 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 21.30 +1.97 62 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 23.84 +2.03 68 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 26.26 +2.21 70 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 28.41 +1.92 54 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.87 +1.93 54 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 33.34 +1.94 54 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.82 +1.94 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 38.32 +1.94 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 40.82 +1.94 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 43.32 +1.94 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 45.82 +1.94 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 48.32 +1.94 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 50.82 +1.94 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 53.32 +1.94 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 55.82 +1.94 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 +0.03 52 0 55 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 +0.04 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.11 +0.04 52 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 +0.06 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 +0.07 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.20 +0.07 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.24 +0.08 52 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 +0.10 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.33 +0.11 52 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.46 +0.15 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.61 +0.19 52 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.78 +0.23 52 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 1.00 +0.28 52 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 1.22 +0.31 52 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 1.47 +0.34 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.77 +0.43 51 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.12 +0.50 51 0 49 0
29SEP26 29.00 P 2.64 2.65 2.60 2.51 +0.58 52 95 75 +55
29SEP26 30.00 P 3.12 3.12 3.12 2.93 +0.65 51 1 60 -1
29SEP26 31.00 P 0.00 0.00 0.00 3.40 +0.73 52 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 3.89 +0.79 52 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 4.42 +0.85 52 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 4.86 +0.78 51 0 2 0
29SEP26 35.00 P 0.00 0.00 0.00 5.46 +0.84 51 0 63 0
29SEP26 36.00 P 0.00 0.00 0.00 6.06 +0.88 51 0 17 0
29SEP26 37.00 P 0.00 0.00 0.00 6.71 +0.93 51 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 7.39 +0.99 51 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 8.24 +1.18 53 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 8.97 +1.25 53 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 9.60 +1.27 52 1 1 +1
29SEP26 42.00 P 0.00 0.00 0.00 10.48 +1.18 53 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 11.26 +1.22 53 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 11.93 +1.41 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.91 +1.30 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.55 +1.47 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.59 +1.40 54 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 15.47 +1.38 55 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 16.11 +1.57 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.22 +1.56 55 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 19.47 +1.91 56 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 21.53 +1.74 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.86 +1.77 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.26 +1.85 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.62 +1.84 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.04 +1.87 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.47 +1.88 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.92 +1.91 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.37 +1.91 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.84 +1.93 52 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.32 +1.93 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.82 +1.94 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.32 +1.94 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.82 +1.94 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.32 +1.94 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.82 +1.94 0 0 0 0
30DEC26 22.00 P 0.90 1.00 0.90 0.98 +0.22 50 35 67 +32
30DEC26 23.00 P 0.00 0.00 0.00 1.22 +0.29 50 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.47 +0.31 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.77 +0.37 50 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.10 +0.42 51 0 5 0
30DEC26 27.00 P 2.54 2.54 2.54 2.52 +0.54 51 1 1 +1
30DEC26 28.00 P 0.00 0.00 0.00 2.83 +0.54 50 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 3.28 +0.56 51 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.74 +0.62 51 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 4.28 +0.72 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.82 +0.80 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.30 +0.78 51 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 5.85 +0.80 51 0 0 0
30DEC26 35.00 P 6.32 6.32 6.32 6.46 +0.85 51 5 17 -5
30DEC26 36.00 P 0.00 0.00 0.00 7.09 +0.96 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.74 +1.00 52 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 8.39 +1.02 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.09 +1.07 52 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 9.83 +1.16 52 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 10.65 +1.29 53 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 11.35 +1.48 53 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 11.84 +1.26 50 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 12.60 +1.27 50 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 13.39 +1.31 50 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 14.20 +1.37 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.01 +1.40 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.83 +1.41 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.67 +1.45 50 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 17.85 +1.33 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 19.99 +1.37 53 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 22.18 +1.52 53 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 24.20 +1.66 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.52 +1.72 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.87 +1.76 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.24 +1.79 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.64 +1.82 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.05 +1.84 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.48 +1.87 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.92 +1.88 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.91 - 49 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 3.34 +0.58 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.79 +0.63 49 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 4.27 +0.65 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.75 +0.68 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.34 +0.77 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.90 +0.82 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.49 +0.86 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.10 +0.91 50 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.73 +1.04 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.38 +0.99 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.06 +1.03 51 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 9.58 +0.90 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 10.27 +0.91 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.96 +1.11 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.70 +1.16 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.45 +1.22 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.20 +1.25 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.96 +1.26 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.74 +1.29 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 15.55 +1.34 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.37 +1.40 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.19 +1.42 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.01 +1.42 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.15 +1.52 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.32 +1.56 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.55 +1.62 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.82 +1.66 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.12 +1.70 49 0 0 0
TOTAL PUT 884 20,975 -586
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$ 9.28
30MAR26 6.75 C 0.00 0.00 0.00 2.53 -0.32 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.28 -0.35 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.03 -0.35 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.78 -0.34 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.54 -0.33 64 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.29 -0.32 54 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.06 -0.30 60 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 0.83 -0.29 56 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.63 -0.26 57 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.45 -0.23 56 0 3 0
30MAR26 9.25 C 0.32 0.32 0.32 0.31 -0.19 57 2 118 0
30MAR26 9.50 C 0.20 0.20 0.15 0.20 -0.15 56 61 139 -61
30MAR26 9.75 C 0.11 0.11 0.08 0.12 -0.10 56 63 106 -16
30MAR26 10.00 C 0.07 0.07 0.04 0.07 -0.07 56 47 311 -28
30MAR26 10.50 C 0.00 0.00 0.00 0.02 -0.03 57 0 398 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 362 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 174 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 102 0 179 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 177 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 124 0 115 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 134 0 175 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 143 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 152 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 161 0 68 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 169 0 200 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 177 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 185 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 192 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 200 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 207 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 213 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 220 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 226 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 238 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 249 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 260 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 270 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 280 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 289 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 298 0 1 0
29APR26 6.75 C 0.00 0.00 0.00 2.57 -0.32 57 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.33 -0.32 55 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.09 -0.32 52 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.85 -0.32 49 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.62 -0.31 47 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.41 -0.27 47 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.22 -0.25 48 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.03 -0.24 47 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.87 -0.21 48 0 11 0
29APR26 9.00 C 0.75 0.75 0.65 0.73 -0.18 48 16 136 +16
29APR26 9.25 C 0.63 0.63 0.63 0.59 -0.17 47 15 128 0
29APR26 9.50 C 0.43 0.43 0.43 0.48 -0.14 48 1 111 0
29APR26 9.75 C 0.00 0.00 0.00 0.38 -0.12 47 0 82 0
29APR26 10.00 C 0.31 0.31 0.31 0.30 -0.10 47 5 51 -2
29APR26 10.50 C 0.15 0.15 0.15 0.19 -0.06 48 15 131 0
29APR26 11.00 C 0.00 0.00 0.00 0.11 -0.04 48 0 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.06 -0.03 48 0 144 0
29APR26 12.00 C 0.04 0.04 0.04 0.04 -0.01 50 2 95 0
29APR26 12.50 C 0.03 0.03 0.03 0.02 -0.01 49 1 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
28MAY26 6.75 C 0.00 0.00 0.00 2.60 -0.32 47 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.40 -0.28 53 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.16 -0.29 49 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.95 -0.27 49 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.72 -0.28 46 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.53 -0.27 46 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.35 -0.24 46 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.18 -0.22 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.02 -0.20 45 0 0 0
28MAY26 9.00 C 1.00 1.00 1.00 0.90 -0.17 47 10 150 0
28MAY26 9.25 C 0.00 0.00 0.00 0.75 -0.17 45 0 178 0
28MAY26 9.50 C 0.00 0.00 0.00 0.65 -0.13 46 0 144 0
28MAY26 9.75 C 0.49 0.50 0.49 0.55 -0.13 46 30 60 +30
28MAY26 10.00 C 0.45 0.46 0.41 0.46 -0.11 46 45 165 +45
28MAY26 10.50 C 0.28 0.28 0.28 0.32 -0.08 45 15 295 +15
28MAY26 11.00 C 0.19 0.19 0.19 0.22 -0.06 46 15 165 +15
28MAY26 11.50 C 0.00 0.00 0.00 0.15 -0.04 46 0 129 0
28MAY26 12.00 C 0.10 0.10 0.10 0.10 -0.03 46 75 121 +75
28MAY26 12.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 123 0
28MAY26 13.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 0.00 47 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 0.00 47 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.68 -0.30 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.48 -0.26 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.25 -0.29 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.00 -0.32 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.82 -0.30 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.61 -0.31 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.46 -0.24 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.29 -0.28 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.18 -0.22 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.05 -0.18 46 0 56 0
29JUN26 9.25 C 0.00 0.00 0.00 0.92 -0.17 45 0 75 0
29JUN26 9.50 C 0.00 0.00 0.00 0.81 -0.14 45 0 580 0
29JUN26 9.75 C 0.00 0.00 0.00 0.70 -0.13 45 0 0 0
29JUN26 10.00 C 0.62 0.62 0.62 0.62 -0.12 45 1 531 +1
29JUN26 10.50 C 0.00 0.00 0.00 0.46 -0.09 45 0 455 0
29JUN26 11.00 C 0.00 0.00 0.00 0.34 -0.08 45 0 822 0
29JUN26 11.50 C 0.00 0.00 0.00 0.25 -0.06 45 0 617 0
29JUN26 12.00 C 0.00 0.00 0.00 0.18 -0.04 45 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.13 -0.03 45 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 38 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 2.93 -0.25 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.69 -0.29 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.50 -0.30 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.31 -0.28 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.15 -0.26 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.98 -0.28 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.82 -0.30 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.68 -0.28 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.54 -0.28 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.43 -0.25 46 0 0 0
29SEP26 9.25 C 1.34 1.34 1.34 1.35 -0.19 48 15 15 +15
29SEP26 9.50 C 0.00 0.00 0.00 1.24 -0.17 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.13 -0.16 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.04 -0.14 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.90 -0.09 48 0 0 0
29SEP26 11.00 C 0.72 0.72 0.72 0.72 -0.12 47 15 61 0
29SEP26 11.50 C 0.63 0.63 0.57 0.60 -0.10 47 91 106 +76
29SEP26 12.00 C 0.53 0.53 0.50 0.50 -0.09 47 60 120 +44
29SEP26 12.50 C 0.00 0.00 0.00 0.42 -0.08 47 0 135 0
29SEP26 13.00 C 0.00 0.00 0.00 0.34 -0.08 47 0 49 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 -0.06 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 -0.04 47 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 -0.05 47 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 -0.03 47 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.03 47 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.09 -0.29 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.91 -0.30 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.74 -0.30 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.57 -0.31 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.42 -0.30 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.28 -0.28 48 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.13 -0.28 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.00 -0.27 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.87 -0.26 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.75 -0.25 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.63 -0.24 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.51 -0.23 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.42 -0.21 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.32 -0.20 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.15 -0.18 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.04 -0.12 48 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.90 -0.12 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.79 -0.10 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.69 -0.10 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.58 -0.11 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 -0.10 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.45 -0.08 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 -0.07 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 -0.06 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 -0.06 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 -0.05 48 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 -0.04 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.03 48 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.31 -0.31 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.14 -0.30 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.98 -0.30 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.83 -0.27 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.68 -0.28 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.54 -0.28 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.41 -0.26 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.28 -0.27 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.15 -0.25 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.04 -0.25 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.94 -0.24 49 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.83 -0.21 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.72 -0.22 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.63 -0.22 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.45 -0.20 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.28 -0.21 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.15 -0.17 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.06 -0.12 49 0 11 0
30MAR27 12.50 C 0.00 0.00 0.00 0.96 -0.12 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.84 -0.14 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.75 -0.12 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.68 -0.11 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.61 -0.10 48 0 1 0
TOTAL CALL 600 14,627 +225
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 80 0 9 0
30MAR26 7.75 P 0.02 0.02 0.02 0.01 0.00 70 5 46 -5
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 305 0
30MAR26 8.25 P 0.04 0.05 0.03 0.03 +0.02 62 88 254 -30
30MAR26 8.50 P 0.05 0.09 0.05 0.05 +0.03 58 109 273 +34
30MAR26 8.75 P 0.07 0.13 0.07 0.10 +0.06 58 95 342 -5
30MAR26 9.00 P 0.22 0.22 0.20 0.17 +0.09 57 2 166 -2
30MAR26 9.25 P 0.23 0.23 0.23 0.28 +0.13 57 1 251 -1
30MAR26 9.50 P 0.31 0.31 0.31 0.41 +0.17 55 1 368 -1
30MAR26 9.75 P 0.58 0.58 0.58 0.60 +0.22 59 1 295 0
30MAR26 10.00 P 0.00 0.00 0.00 0.79 +0.25 57 0 187 0
30MAR26 10.50 P 0.00 0.00 0.00 1.24 +0.30 59 0 123 0
30MAR26 11.00 P 1.72 1.72 1.72 1.72 +0.31 0 2 109 -2
30MAR26 11.50 P 0.00 0.00 0.00 2.24 +0.34 90 0 170 -103
30MAR26 12.00 P 2.68 2.68 2.68 2.75 +0.35 112 6 169 0
30MAR26 12.50 P 3.23 3.23 3.23 3.24 +0.34 118 40 9 -133
30MAR26 13.00 P 3.57 3.57 3.57 3.74 +0.33 130 6 276 0
30MAR26 13.50 P 4.07 4.07 4.07 4.35 +0.45 203 6 33 0
30MAR26 14.00 P 4.57 4.73 4.57 4.73 +0.32 140 21 45 0
30MAR26 14.50 P 5.07 5.35 5.07 5.23 +0.33 150 72 55 0
30MAR26 15.00 P 5.57 5.57 5.57 5.73 +0.33 159 6 46 0
30MAR26 15.50 P 0.00 0.00 0.00 6.23 +0.33 169 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 6.73 +0.33 178 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.23 +0.33 186 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.73 +0.33 194 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 8.23 +0.33 202 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.73 +0.33 209 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 9.23 +0.33 216 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.73 +0.33 223 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 10.23 +0.33 230 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.73 +0.33 237 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.73 +0.33 250 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.73 +0.32 262 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.73 +0.32 274 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.73 +0.32 285 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 15.73 +0.32 295 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 16.73 +0.32 305 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 17.73 +0.32 314 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 0.02 +0.01 50 0 190 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 +0.01 49 0 32 0
29APR26 7.50 P 0.00 0.00 0.00 0.05 +0.02 49 0 99 0
29APR26 7.75 P 0.00 0.00 0.00 0.08 +0.04 49 0 62 0
29APR26 8.00 P 0.00 0.00 0.00 0.12 +0.05 49 0 116 0
29APR26 8.25 P 0.21 0.21 0.21 0.17 +0.07 48 36 96 +36
29APR26 8.50 P 0.23 0.24 0.20 0.24 +0.09 48 206 790 +206
29APR26 8.75 P 0.30 0.30 0.30 0.33 +0.12 49 15 600 +15
29APR26 9.00 P 0.40 0.40 0.40 0.43 +0.14 49 13 231 +13
29APR26 9.25 P 0.50 0.60 0.50 0.54 +0.15 48 6 98 +3
29APR26 9.50 P 0.00 0.00 0.00 0.68 +0.18 48 0 77 0
29APR26 9.75 P 0.00 0.00 0.00 0.82 +0.19 46 0 87 0
29APR26 10.00 P 0.00 0.00 0.00 1.00 +0.21 47 0 12 0
29APR26 10.50 P 0.00 0.00 0.00 1.41 +0.29 51 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.82 +0.30 50 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 2.26 +0.31 48 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 2.75 +0.32 52 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 3.24 +0.33 55 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 3.74 +0.33 61 0 515 -1,985
29APR26 13.50 P 0.00 0.00 0.00 4.35 +0.44 91 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 4.74 +0.33 72 0 15 -15
29APR26 14.50 P 0.00 0.00 0.00 5.24 +0.34 76 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.74 +0.33 81 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.24 +0.33 85 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.74 +0.33 90 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.24 +0.34 94 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.74 +0.34 98 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.24 +0.34 102 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 8.73 +0.33 100 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 9.23 +0.33 103 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 9.73 +0.33 106 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 10.24 +0.34 116 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.74 +0.34 120 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.74 +0.34 126 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.73 +0.32 125 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.06 +0.03 48 0 64 0
28MAY26 7.25 P 0.00 0.00 0.00 0.08 +0.03 46 0 319 0
28MAY26 7.50 P 0.00 0.00 0.00 0.12 +0.05 47 0 67 0
28MAY26 7.75 P 0.16 0.21 0.16 0.16 +0.06 46 75 78 +48
28MAY26 8.00 P 0.00 0.00 0.00 0.22 +0.08 47 0 30 0
28MAY26 8.25 P 0.00 0.00 0.00 0.29 +0.09 47 0 37 0
28MAY26 8.50 P 0.00 0.00 0.00 0.37 +0.11 46 0 337 0
28MAY26 8.75 P 0.51 0.51 0.51 0.47 +0.13 47 15 265 +15
28MAY26 9.00 P 0.00 0.00 0.00 0.58 +0.14 47 0 184 0
28MAY26 9.25 P 0.00 0.00 0.00 0.70 +0.16 46 0 32 0
28MAY26 9.50 P 0.00 0.00 0.00 0.85 +0.20 47 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.98 +0.20 46 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.14 +0.21 46 0 75 0
28MAY26 10.50 P 0.00 0.00 0.00 1.50 +0.24 46 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 1.95 +0.30 50 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 2.35 +0.30 48 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.79 +0.30 47 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.26 +0.31 47 0 3 0
28MAY26 13.00 P 0.00 0.00 0.00 3.79 +0.37 57 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 4.35 +0.44 70 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 4.77 +0.36 63 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.27 +0.36 67 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.77 +0.36 71 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.27 +0.36 75 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.77 +0.35 78 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.27 +0.37 81 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.77 +0.35 85 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.27 +0.37 88 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.77 +0.37 91 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.27 +0.36 94 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.03 46 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 +0.04 46 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 +0.05 46 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 +0.07 46 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.25 +0.07 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.32 +0.09 46 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 0.41 +0.11 46 0 16 0
29JUN26 8.50 P 0.00 0.00 0.00 0.50 +0.12 46 0 151 0
29JUN26 8.75 P 0.60 0.60 0.59 0.59 +0.13 45 3 150 +3
29JUN26 9.00 P 0.00 0.00 0.00 0.72 +0.16 46 0 244 0
29JUN26 9.25 P 0.00 0.00 0.00 0.83 +0.16 45 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.97 +0.19 45 0 535 0
29JUN26 9.75 P 0.00 0.00 0.00 1.12 +0.20 45 0 107 0
29JUN26 10.00 P 0.00 0.00 0.00 1.32 +0.26 47 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 1.67 +0.30 48 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.05 +0.30 48 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.46 +0.31 48 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.85 +0.27 45 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 3.30 +0.30 45 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 3.79 +0.33 48 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 4.35 +0.40 59 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.77 +0.36 53 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 5.27 +0.36 57 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 5.77 +0.35 60 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.27 +0.35 63 0 6 -11
29JUN26 16.00 P 0.00 0.00 0.00 6.77 +0.35 66 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.27 +0.36 69 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.77 +0.35 72 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.27 +0.36 75 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.77 +0.35 77 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.27 +0.36 80 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.76 +0.35 80 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.26 +0.35 82 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.76 +0.35 85 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.75 +0.34 87 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.76 +0.35 93 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.76 +0.35 97 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.76 +0.35 101 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.76 +0.35 105 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.76 +0.33 108 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.76 +0.33 111 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.05 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 +0.06 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 +0.08 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.45 +0.08 48 0 0 0
29SEP26 7.75 P 0.56 0.56 0.56 0.54 +0.10 48 15 15 +15
29SEP26 8.00 P 0.59 0.59 0.59 0.63 +0.10 48 15 15 +15
29SEP26 8.25 P 0.68 0.68 0.68 0.74 +0.12 48 15 16 +15
29SEP26 8.50 P 0.00 0.00 0.00 0.84 +0.13 48 0 0 0
29SEP26 8.75 P 0.94 0.94 0.94 0.95 +0.14 48 15 15 +15
29SEP26 9.00 P 0.00 0.00 0.00 1.07 +0.15 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.20 +0.16 48 0 5 0
29SEP26 9.50 P 1.31 1.31 1.31 1.33 +0.17 47 15 15 +15
29SEP26 9.75 P 0.00 0.00 0.00 1.48 +0.18 47 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.66 +0.22 48 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.99 +0.24 48 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.36 +0.26 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.74 +0.32 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.14 +0.34 49 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.55 +0.33 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.98 +0.35 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.41 +0.35 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.87 +0.33 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.33 +0.33 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.77 +0.31 46 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.27 +0.33 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.77 +0.34 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.27 +0.35 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.77 +0.35 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.27 +0.36 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.77 +0.35 60 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.27 +0.36 62 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.76 +0.35 62 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.26 +0.35 64 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.76 +0.35 66 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.75 +0.34 68 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.76 +0.35 72 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.76 +0.35 75 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.76 +0.35 78 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 +0.06 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 +0.06 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 +0.07 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 +0.08 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.75 +0.09 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.85 +0.10 48 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 0.96 +0.12 48 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.08 +0.14 48 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.20 +0.15 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.32 +0.15 48 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.47 +0.18 48 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.61 +0.19 48 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.76 +0.20 48 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.91 +0.21 48 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.25 +0.24 48 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.59 +0.24 48 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 2.96 +0.32 48 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 3.34 +0.29 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.73 +0.31 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.15 +0.33 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.56 +0.32 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.01 +0.35 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.44 +0.34 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.89 +0.32 48 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.36 +0.31 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.78 +0.29 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.27 +0.30 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.77 +0.33 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.27 +0.34 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.77 +0.35 52 0 0 -4
30DEC26 18.50 P 0.00 0.00 0.00 9.27 +0.36 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.76 +0.35 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.26 +0.35 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.76 +0.35 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.75 +0.34 59 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.76 +0.35 63 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.57 +0.06 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.66 +0.08 49 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.76 +0.09 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.85 +0.09 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.96 +0.11 50 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.06 +0.11 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.17 +0.11 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.29 +0.14 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.41 +0.14 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.54 +0.16 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.70 +0.19 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.83 +0.18 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.99 +0.21 49 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.07 +0.14 47 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.39 +0.16 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.79 +0.22 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.15 +0.24 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.53 +0.26 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.92 +0.27 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.31 +0.28 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.72 +0.28 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.13 +0.30 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.56 +0.30 48 0 0 0
TOTAL PUT 905 15,173 -1,849
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$ 8.38
30MAR26 4.80 C 0.00 0.00 0.00 3.58 -0.13 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.48 -0.13 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.38 -0.13 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.13 -0.13 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.88 -0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.63 -0.13 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.38 -0.13 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.13 -0.13 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.88 -0.13 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.63 -0.13 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.38 -0.13 0 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 1.13 -0.13 0 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.89 -0.13 43 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.64 -0.13 32 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.41 -0.12 31 0 110 0
30MAR26 8.25 C 0.00 0.00 0.00 0.24 -0.09 35 0 185 0
30MAR26 8.50 C 0.10 0.10 0.10 0.12 -0.06 36 1 88 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 -0.05 34 0 37 0
30MAR26 9.00 C 0.02 0.02 0.02 0.02 -0.02 38 2 17 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.38 -0.14 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.14 -0.13 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.89 -0.14 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.65 -0.11 53 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.40 -0.11 46 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.14 -0.12 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.89 -0.12 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.65 -0.11 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.40 -0.12 24 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.16 -0.11 26 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.92 -0.12 24 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.70 -0.11 24 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.49 -0.11 22 0 65 0
29APR26 8.25 C 0.29 0.29 0.29 0.33 -0.07 23 2 53 -2
29APR26 8.50 C 0.00 0.00 0.00 0.21 -0.05 23 0 10 0
29APR26 8.75 C 0.14 0.14 0.14 0.12 -0.04 23 8 43 0
29APR26 9.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.65 -0.13 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.40 -0.13 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.15 -0.14 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.91 -0.13 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.66 -0.13 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.42 -0.13 22 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.18 -0.11 21 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.96 -0.11 23 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.75 -0.11 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.55 -0.11 21 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.40 -0.08 21 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.28 -0.05 22 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.19 -0.04 22 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.12 -0.04 22 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.08 -0.02 23 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.60 -0.15 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.50 -0.15 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.40 -0.15 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.16 -0.14 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.91 -0.15 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.66 -0.15 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.41 -0.15 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.16 -0.15 0 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.91 -0.16 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.66 -0.16 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.42 -0.16 20 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.19 -0.14 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.97 -0.11 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.76 -0.10 21 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.56 -0.11 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.42 -0.07 21 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.30 -0.06 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.21 -0.05 21 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.14 -0.03 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.09 -0.02 21 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 0.00 23 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.60 -0.15 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.50 -0.15 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.40 -0.15 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.16 -0.14 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.91 -0.15 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.66 -0.15 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.41 -0.15 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.16 -0.15 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.91 -0.16 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.68 -0.14 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.42 -0.16 16 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.24 -0.11 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.04 -0.11 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.86 -0.10 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.69 -0.10 22 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.56 -0.07 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.45 -0.06 22 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.35 -0.06 22 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.28 -0.04 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.22 -0.03 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.40 -0.15 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.16 -0.14 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.91 -0.15 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.66 -0.15 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.41 -0.15 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.17 -0.14 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.91 -0.16 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.68 -0.15 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.44 -0.15 17 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.24 -0.13 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.10 -0.10 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.94 -0.08 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.77 -0.10 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.64 -0.07 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.53 -0.06 20 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.44 -0.05 20 0 5 0
30DEC26 9.00 C 0.00 0.00 0.00 0.36 -0.04 20 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.29 -0.03 20 0 9 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 -0.03 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 -0.03 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.41 -0.15 15 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.18 -0.14 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.91 -0.16 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.68 -0.16 15 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.48 -0.15 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.30 -0.12 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.17 -0.07 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.01 -0.10 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.87 -0.09 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.72 -0.08 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.60 -0.08 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.51 -0.07 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.42 -0.06 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.35 -0.06 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.29 -0.05 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.24 -0.04 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.19 -0.04 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.13 -0.03 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
TOTAL CALL 13 2,463 -2
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 0.00 177 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 108 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 126 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 268 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 91 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 225 0
30MAR26 8.25 P 0.00 0.00 0.00 0.11 +0.04 36 0 176 0
30MAR26 8.50 P 0.00 0.00 0.00 0.24 +0.06 37 0 142 0
30MAR26 8.75 P 0.00 0.00 0.00 0.43 +0.10 41 0 165 0
30MAR26 9.00 P 0.00 0.00 0.00 0.63 +0.09 34 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.87 +0.12 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.12 +0.13 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.41 +0.13 81 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.65 +0.14 86 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.15 +0.13 103 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.65 +0.13 119 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.14 +0.12 126 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.65 +0.13 148 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 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 41 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 480 0
29APR26 7.75 P 0.06 0.06 0.06 0.05 +0.02 24 2 207 +2
29APR26 8.00 P 0.12 0.12 0.12 0.10 +0.03 24 1 326 +1
29APR26 8.25 P 0.00 0.00 0.00 0.19 +0.05 24 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 0.32 +0.07 24 0 104 0
29APR26 8.75 P 0.00 0.00 0.00 0.49 +0.10 25 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.67 +0.09 24 0 65 0
29APR26 9.25 P 0.00 0.00 0.00 0.89 +0.12 24 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.12 +0.12 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.41 +0.13 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.66 +0.14 42 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.16 +0.14 50 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.66 +0.14 58 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.16 +0.14 65 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.66 +0.14 71 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 39 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.09 +0.03 23 0 5 0
28MAY26 8.00 P 0.14 0.14 0.14 0.16 +0.05 23 5 5 +5
28MAY26 8.25 P 0.00 0.00 0.00 0.25 +0.06 23 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.38 +0.08 23 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 0.54 +0.09 23 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.71 +0.09 22 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.91 +0.11 22 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.17 +0.15 27 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.41 +0.13 29 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.66 +0.14 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.16 +0.14 39 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.66 +0.14 45 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.16 +0.14 50 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.66 +0.14 56 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 23 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 17 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 +0.02 22 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 +0.02 22 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.16 +0.03 21 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.25 +0.05 21 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.39 +0.08 23 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 0.53 +0.10 22 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.71 +0.11 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.87 +0.11 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.08 +0.12 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.34 +0.16 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.57 +0.16 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.81 +0.17 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.32 +0.20 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.79 +0.18 36 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.28 +0.18 39 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.78 +0.19 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 +0.01 24 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.02 23 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.02 23 0 66 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 +0.03 23 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.22 +0.04 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.30 +0.04 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.41 +0.06 23 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.53 +0.06 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.68 +0.08 23 0 155 0
29SEP26 8.75 P 0.00 0.00 0.00 0.81 +0.06 22 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 0.99 +0.09 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.21 +0.13 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.42 +0.11 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.64 +0.12 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.87 +0.12 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.34 +0.13 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.84 +0.13 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.34 +0.14 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.85 +0.16 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 +0.02 21 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 +0.03 21 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.26 +0.04 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.35 +0.05 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.46 +0.06 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.58 +0.07 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.72 +0.08 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.88 +0.09 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.03 +0.10 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.24 +0.13 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.44 +0.10 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.66 +0.12 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.88 +0.12 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.35 +0.13 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.84 +0.13 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.34 +0.13 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.85 +0.16 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.22 +0.02 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.29 +0.03 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.38 +0.03 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.49 +0.04 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.61 +0.05 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.73 +0.03 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.88 +0.04 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.05 +0.08 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.26 +0.08 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.46 +0.09 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.67 +0.10 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.89 +0.10 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.36 +0.12 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.84 +0.12 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.34 +0.13 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.85 +0.16 32 0 0 0
TOTAL PUT 8 5,209 +8
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$ 23.30
30MAR26 17.50 C 0.00 0.00 0.00 5.81 -0.39 72 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.31 -0.33 65 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.81 -0.41 57 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.31 -0.29 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.82 -0.28 60 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.33 -0.28 58 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.39 -0.26 57 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.50 -0.33 51 0 3 0
30MAR26 23.00 C 0.85 0.85 0.82 0.87 -0.23 55 7 17 -2
30MAR26 24.00 C 0.34 0.41 0.34 0.44 -0.14 56 6 153 +3
30MAR26 25.00 C 0.15 0.18 0.15 0.19 -0.08 56 13 407 +4
30MAR26 26.00 C 0.07 0.08 0.07 0.07 -0.04 56 80 264 -15
30MAR26 27.00 C 0.04 0.04 0.04 0.03 -0.01 59 10 398 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 263 0
30MAR26 29.00 C 0.02 0.02 0.02 0.01 0.00 69 1 365 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 319 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 298 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 708 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 103 0 302 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 111 0 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 118 0 41 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 125 0 49 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 132 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 138 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 145 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 151 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 157 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 174 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 199 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 203 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 245 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 262 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 5.92 -0.38 55 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.36 -0.31 37 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.93 -0.39 47 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.43 -0.39 42 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.98 -0.23 43 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.54 -0.35 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.69 -0.25 40 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.01 -0.25 42 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.41 -0.21 41 0 0 0
29APR26 24.00 C 0.82 0.86 0.82 0.97 -0.13 42 31 143 +21
29APR26 25.00 C 0.60 0.63 0.60 0.64 -0.09 42 16 99 +16
29APR26 26.00 C 0.40 0.40 0.39 0.41 -0.05 42 17 194 0
29APR26 27.00 C 0.00 0.00 0.00 0.26 -0.02 43 0 524 0
29APR26 28.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 265 0
29APR26 29.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 99 0
29APR26 30.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 105 0
29APR26 31.00 C 0.00 0.00 0.00 0.03 0.00 43 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 94 0
28MAY26 17.50 C 0.00 0.00 0.00 6.06 -0.33 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.59 -0.33 48 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.05 -0.41 42 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.61 -0.33 41 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.22 -0.30 43 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.82 -0.27 43 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.19 -0.07 46 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.40 -0.25 41 0 0 0
28MAY26 23.00 C 1.75 1.75 1.75 1.85 -0.18 41 15 45 +15
28MAY26 24.00 C 1.41 1.41 1.28 1.41 -0.12 42 90 180 +75
28MAY26 25.00 C 1.01 1.01 0.96 1.05 -0.09 42 30 50 +30
28MAY26 26.00 C 0.00 0.00 0.00 0.78 -0.05 42 0 150 0
28MAY26 27.00 C 0.48 0.48 0.48 0.56 -0.05 42 15 290 +15
28MAY26 28.00 C 0.00 0.00 0.00 0.40 -0.03 42 0 575 0
28MAY26 29.00 C 0.00 0.00 0.00 0.30 0.00 43 0 140 0
28MAY26 30.00 C 0.20 0.20 0.20 0.21 +0.01 43 5 179 +5
28MAY26 31.00 C 0.00 0.00 0.00 0.14 0.00 43 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 90 0
28MAY26 33.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.03 0.00 44 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 0.00 44 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 6.08 -0.31 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.64 -0.28 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.25 -0.23 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.80 -0.29 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.33 -0.39 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.93 -0.38 39 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 3.43 -0.06 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.69 -0.22 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.14 -0.09 41 0 23 0
29JUN26 24.00 C 0.00 0.00 0.00 1.70 -0.14 41 0 143 0
29JUN26 25.00 C 0.00 0.00 0.00 1.35 -0.09 41 0 263 0
29JUN26 26.00 C 0.00 0.00 0.00 1.05 -0.07 41 0 110 0
29JUN26 27.00 C 0.00 0.00 0.00 0.81 -0.06 41 0 383 0
29JUN26 28.00 C 0.00 0.00 0.00 0.62 -0.05 42 0 406 0
29JUN26 29.00 C 0.43 0.43 0.43 0.48 -0.02 42 15 108 -15
29JUN26 30.00 C 0.34 0.34 0.34 0.37 -0.01 42 15 370 0
29JUN26 31.00 C 0.00 0.00 0.00 0.28 0.00 42 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.21 0.00 42 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.15 0.00 42 0 123 0
29JUN26 34.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 55 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 0.00 42 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 6.42 -0.33 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.13 -0.28 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.75 -0.27 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.39 -0.26 43 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.02 -0.29 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.65 -0.32 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.03 -0.17 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.43 -0.31 41 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 3.03 -0.10 42 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 2.60 -0.11 42 0 260 0
29SEP26 25.00 C 0.00 0.00 0.00 2.22 -0.08 42 0 250 0
29SEP26 26.00 C 0.00 0.00 0.00 1.83 -0.13 41 0 380 0
29SEP26 27.00 C 0.00 0.00 0.00 1.56 -0.09 41 0 318 0
29SEP26 28.00 C 0.00 0.00 0.00 1.32 -0.08 41 0 240 0
29SEP26 29.00 C 0.00 0.00 0.00 1.12 -0.07 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.95 -0.04 42 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.80 -0.03 42 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 0.68 -0.01 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.57 -0.01 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.48 0.00 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.40 +0.01 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.33 +0.01 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 0.00 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.22 0.00 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.19 +0.01 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 0.00 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.97 -0.28 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.60 -0.28 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.30 -0.15 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.83 -0.28 41 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.54 -0.23 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.22 -0.29 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 4.64 -0.21 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.12 -0.18 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.61 -0.17 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.18 -0.20 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.82 -0.15 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.49 -0.12 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.18 -0.11 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.91 -0.11 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.69 -0.08 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.49 -0.07 41 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 1.31 -0.04 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.12 -0.03 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.97 -0.03 41 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.85 -0.02 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.74 -0.04 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.65 -0.02 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.58 -0.01 42 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.50 -0.01 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.38 0.00 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.33 0.00 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.28 0.00 41 0 23 0
30MAR27 17.50 C 0.00 0.00 0.00 7.37 -0.26 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.03 -0.24 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.69 -0.21 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.32 -0.24 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.01 -0.23 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.71 -0.22 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.14 -0.26 41 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 4.63 -0.23 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.16 -0.22 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.72 -0.21 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.38 -0.14 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.99 -0.17 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.68 -0.15 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.41 -0.13 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.18 -0.10 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.96 -0.07 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.77 -0.06 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.53 -0.10 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.38 -0.07 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.27 -0.04 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.09 -0.07 41 0 5 0
TOTAL CALL 366 16,658 +152
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 24 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 54 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 58 0 21 0
30MAR26 21.00 P 0.00 0.00 0.00 0.08 +0.02 57 0 223 0
30MAR26 22.00 P 0.39 0.39 0.25 0.25 +0.06 57 9 73 0
30MAR26 23.00 P 0.46 0.72 0.46 0.60 +0.14 58 21 548 -6
30MAR26 24.00 P 1.30 1.30 1.16 1.17 +0.21 59 4 381 0
30MAR26 25.00 P 0.00 0.00 0.00 1.94 +0.31 62 0 721 0
30MAR26 26.00 P 0.00 0.00 0.00 2.76 +0.25 56 0 429 0
30MAR26 27.00 P 4.00 4.00 4.00 3.72 +0.27 58 1 233 -1
30MAR26 28.00 P 4.84 4.84 4.84 4.79 +0.37 90 2 371 0
30MAR26 29.00 P 0.00 0.00 0.00 5.75 +0.33 92 0 114 0
30MAR26 30.00 P 0.00 0.00 0.00 6.77 +0.35 109 0 101 0
30MAR26 31.00 P 0.00 0.00 0.00 7.77 +0.35 120 0 151 0
30MAR26 32.00 P 0.00 0.00 0.00 8.77 +0.35 130 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.77 +0.35 141 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.77 +0.35 150 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 11.77 +0.35 159 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.77 +0.35 168 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 13.79 +0.37 184 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 14.78 +0.36 188 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 15.78 +0.36 196 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 16.77 +0.35 200 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 17.77 +0.35 207 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 18.77 +0.35 215 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 19.77 +0.35 222 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 20.77 +0.35 229 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 21.76 +0.34 230 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 22.78 +0.36 246 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 23.76 +0.34 242 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 24.76 +0.34 248 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 25.77 +0.35 259 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 26.77 +0.35 264 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 29.26 +0.34 273 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 31.75 +0.33 281 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 34.26 +0.34 298 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 36.77 +0.35 315 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 39.25 +0.33 314 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 41.76 +0.34 331 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 11 0
29APR26 18.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 25 0
29APR26 18.50 P 0.12 0.12 0.12 0.06 +0.02 44 3 12 +3
29APR26 19.00 P 0.00 0.00 0.00 0.09 +0.03 43 0 45 0
29APR26 19.50 P 0.19 0.19 0.19 0.13 +0.03 43 6 70 +6
29APR26 20.00 P 0.00 0.00 0.00 0.20 +0.05 43 0 219 0
29APR26 21.00 P 0.46 0.46 0.46 0.39 +0.08 43 40 108 +21
29APR26 22.00 P 0.00 0.00 0.00 0.69 +0.12 43 0 73 0
29APR26 23.00 P 1.08 1.08 1.08 1.13 +0.20 44 1 146 0
29APR26 24.00 P 1.76 1.76 1.76 1.68 +0.25 44 40 166 -25
29APR26 25.00 P 0.00 0.00 0.00 2.36 +0.33 45 0 149 0
29APR26 26.00 P 0.00 0.00 0.00 3.06 +0.25 43 0 166 0
29APR26 27.00 P 0.00 0.00 0.00 4.02 +0.30 49 0 108 0
29APR26 28.00 P 0.00 0.00 0.00 4.83 +0.33 44 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 5.78 +0.22 46 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 6.81 +0.38 55 0 27 0
29APR26 31.00 P 0.00 0.00 0.00 7.79 +0.35 58 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 8.79 +0.37 63 0 200 -15
29APR26 33.00 P 0.00 0.00 0.00 9.77 +0.35 65 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 10.79 +0.37 72 0 1 0
29APR26 35.00 P 0.00 0.00 0.00 11.79 +0.37 76 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.77 +0.34 78 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 13.79 +0.36 84 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 14.79 +0.26 88 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 15.81 +0.32 94 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 16.81 +0.36 98 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 17.81 +0.39 102 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 18.77 +0.35 99 0 0 0
28MAY26 17.50 P 0.18 0.18 0.18 0.10 +0.03 44 2 35 +2
28MAY26 18.00 P 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.19 +0.05 43 0 10 0
28MAY26 19.00 P 0.00 0.00 0.00 0.26 +0.07 43 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 0.34 +0.07 43 0 166 0
28MAY26 20.00 P 0.49 0.49 0.49 0.45 +0.09 44 15 34 +15
28MAY26 21.00 P 0.00 0.00 0.00 0.72 +0.12 43 0 45 0
28MAY26 22.00 P 0.00 0.00 0.00 1.09 +0.16 44 0 112 0
28MAY26 23.00 P 1.48 1.62 1.48 1.55 +0.21 44 35 209 +4
28MAY26 24.00 P 0.00 0.00 0.00 2.11 +0.27 44 0 192 0
28MAY26 25.00 P 0.00 0.00 0.00 2.76 +0.31 45 0 206 0
28MAY26 26.00 P 0.00 0.00 0.00 3.39 +0.25 43 0 156 0
28MAY26 27.00 P 4.35 4.35 4.35 4.17 +0.27 43 1 48 -1
28MAY26 28.00 P 0.00 0.00 0.00 5.10 +0.24 46 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 6.00 +0.31 47 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 6.93 +0.31 49 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 7.88 +0.36 51 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 8.79 +0.37 49 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.88 +0.46 59 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.84 +0.42 60 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.79 +0.37 60 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.85 +0.37 67 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.79 +0.32 66 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 14.79 +0.26 69 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 15.81 +0.32 73 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 16.81 +0.34 76 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.21 +0.05 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.28 +0.06 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.35 +0.06 42 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 0.46 +0.09 43 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.57 +0.09 43 0 75 0
29JUN26 20.00 P 0.00 0.00 0.00 0.71 +0.11 43 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 1.03 +0.14 43 0 87 0
29JUN26 22.00 P 0.00 0.00 0.00 1.44 +0.17 43 0 179 0
29JUN26 23.00 P 0.00 0.00 0.00 1.93 +0.23 43 0 174 0
29JUN26 24.00 P 0.00 0.00 0.00 2.47 +0.25 43 0 667 0
29JUN26 25.00 P 0.00 0.00 0.00 3.11 +0.29 43 0 353 0
29JUN26 26.00 P 0.00 0.00 0.00 3.79 +0.28 43 0 96 0
29JUN26 27.00 P 0.00 0.00 0.00 4.62 +0.44 45 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.47 +0.40 46 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 6.28 +0.43 46 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 7.13 +0.40 45 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 8.09 +0.36 48 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 9.03 +0.36 49 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 9.98 +0.33 51 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 10.93 +0.40 52 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 11.98 +0.42 57 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.88 +0.28 55 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.89 +0.42 58 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.94 +0.41 64 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.92 +0.43 65 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.81 +0.33 61 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.81 +0.39 64 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.78 +0.36 64 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.77 +0.35 65 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.77 +0.29 67 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.76 +0.34 68 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.78 +0.35 73 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.76 +0.34 72 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.76 +0.33 74 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.77 +0.34 77 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 26.77 +0.35 79 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.57 +0.08 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.68 +0.08 42 0 1 0
29SEP26 18.50 P 0.91 0.91 0.91 0.81 +0.10 42 15 19 +12
29SEP26 19.00 P 0.00 0.00 0.00 0.96 +0.11 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.11 +0.12 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.29 +0.13 43 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 1.69 +0.16 43 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.10 +0.17 42 0 28 0
29SEP26 23.00 P 0.00 0.00 0.00 2.59 +0.20 42 0 38 0
29SEP26 24.00 P 0.00 0.00 0.00 3.20 +0.28 43 0 130 0
29SEP26 25.00 P 3.82 3.82 3.82 3.79 +0.28 42 1 613 +1
29SEP26 26.00 P 0.00 0.00 0.00 4.55 +0.39 44 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.23 +0.35 43 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.98 +0.35 44 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 6.78 +0.37 44 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.63 +0.39 45 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 8.45 +0.32 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.41 +0.43 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.31 +0.43 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.20 +0.46 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.11 +0.39 47 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 13.07 +0.46 48 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 14.03 +0.42 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.99 +0.42 50 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.92 +0.41 50 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.95 +0.44 53 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.93 +0.44 54 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.92 +0.45 55 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.80 +0.36 52 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.79 +0.31 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.79 +0.36 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.79 +0.36 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.87 +0.08 42 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.02 +0.09 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.16 +0.09 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.34 +0.11 42 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.52 +0.11 42 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.70 +0.12 42 0 21 0
30DEC26 21.00 P 0.00 0.00 0.00 2.13 +0.17 42 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.58 +0.20 42 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 3.08 +0.21 41 0 4 0
30DEC26 24.00 P 0.00 0.00 0.00 3.66 +0.26 41 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 4.31 +0.32 42 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.92 +0.29 41 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.66 +0.34 42 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 6.44 +0.45 43 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 7.17 +0.35 43 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 7.96 +0.36 43 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 8.79 +0.37 43 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.63 +0.43 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.54 +0.43 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.33 +0.35 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.25 +0.37 43 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.15 +0.31 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.06 +0.27 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.00 +0.31 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.95 +0.28 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.95 +0.32 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.93 +0.39 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.92 +0.40 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.14 +0.08 41 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.29 +0.08 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.47 +0.10 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.66 +0.11 41 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.84 +0.10 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 2.06 +0.14 41 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.47 +0.19 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.93 +0.20 41 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 3.43 +0.19 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.03 +0.26 41 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 4.61 +0.24 41 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.26 +0.26 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.95 +0.27 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.68 +0.29 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.42 +0.29 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.20 +0.30 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.99 +0.30 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.81 +0.32 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.65 +0.26 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.53 +0.35 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.43 +0.38 42 0 0 0
TOTAL PUT 196 12,278 +16
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$ 51.70
27MAR26 43.00 C 0.00 0.00 0.00 8.92 -1.93 123 0 0 0
27MAR26 44.00 C 0.00 0.00 0.00 7.96 -1.91 116 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 6.85 -2.09 89 0 0 0
27MAR26 46.00 C 7.15 7.15 7.15 5.94 -2.00 89 5 12 +5
27MAR26 47.00 C 0.00 0.00 0.00 5.06 -1.94 87 0 0 0
27MAR26 48.00 C 0.00 0.00 0.00 4.23 -1.87 86 0 0 0
27MAR26 49.00 C 3.78 3.78 3.78 3.36 -1.87 79 15 15 +15
27MAR26 50.00 C 0.00 0.00 0.00 2.72 -1.57 81 0 15 0
27MAR26 52.50 C 1.93 1.93 1.29 1.36 -1.18 79 229 68 +63
27MAR26 55.00 C 0.85 0.99 0.58 0.67 -0.63 84 218 258 +85
27MAR26 57.50 C 0.38 0.43 0.24 0.31 -0.36 87 117 311 +43
27MAR26 60.00 C 0.18 0.20 0.11 0.14 -0.21 91 128 216 +53
27MAR26 62.50 C 0.08 0.08 0.08 0.06 -0.13 94 2 256 +2
27MAR26 65.00 C 0.00 0.00 0.00 0.03 -0.07 99 0 210 0
27MAR26 67.50 C 0.04 0.04 0.04 0.02 -0.04 107 2 89 -2
27MAR26 70.00 C 0.04 0.04 0.04 0.01 -0.03 110 1 52 -1
27MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.02 122 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 132 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.75 -2.08 109 0 155 0
30MAR26 38.00 C 0.00 0.00 0.00 13.72 -2.11 71 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.72 -2.11 63 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.73 -2.10 75 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 10.73 -2.11 68 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.76 -2.09 74 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.05 -1.81 104 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 8.05 -1.82 94 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 6.90 -2.04 72 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 6.00 -1.97 71 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 5.14 -1.90 70 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 4.33 -1.81 69 0 125 0
30MAR26 49.00 C 3.63 3.63 3.63 3.48 -1.80 64 15 228 +5
30MAR26 50.00 C 3.53 3.53 2.63 2.84 -1.52 65 37 621 +37
30MAR26 52.50 C 2.08 2.08 1.35 1.51 -1.11 65 98 330 +30
30MAR26 55.00 C 1.00 1.07 0.62 0.81 -0.56 69 326 690 +154
30MAR26 57.50 C 0.46 0.48 0.31 0.44 -0.33 74 99 788 +11
30MAR26 60.00 C 0.22 0.22 0.15 0.23 -0.22 77 62 4,300 -1
30MAR26 62.50 C 0.13 0.14 0.09 0.13 -0.14 82 52 1,964 +20
30MAR26 65.00 C 0.07 0.07 0.06 0.07 -0.10 85 14 4,340 0
30MAR26 67.50 C 0.05 0.05 0.05 0.04 -0.07 89 1 1,349 0
30MAR26 70.00 C 0.03 0.04 0.02 0.03 -0.05 95 12 17,958 -1
30MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.04 99 0 7,141 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.03 100 0 8,642 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.02 108 0 3,085 0
30MAR26 80.00 C 0.01 0.01 0.01 0.01 -0.01 115 17 4,456 -17
30MAR26 82.50 C 0.03 0.03 0.03 0.01 0.00 122 4 2,624 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 129 0 4,780 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 136 0 1,094 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 142 0 5,383 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 148 0 1,725 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 154 0 4,345 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 160 0 4,270 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 166 0 1,091 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 171 0 1,997 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 176 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 181 0 945 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 186 0 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 191 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 196 0 1,318 0
02APR26 43.00 C 0.00 0.00 0.00 9.05 - 87 0 0 -
02APR26 44.00 C 0.00 0.00 0.00 8.05 - 78 0 0 -
02APR26 45.00 C 0.00 0.00 0.00 7.06 - 71 0 0 -
02APR26 46.00 C 0.00 0.00 0.00 6.19 - 70 0 0 -
02APR26 47.00 C 0.00 0.00 0.00 5.36 - 68 0 0 -
02APR26 48.00 C 0.00 0.00 0.00 4.58 - 67 0 0 -
02APR26 49.00 C 0.00 0.00 0.00 3.78 - 64 0 0 -
02APR26 50.00 C 0.00 0.00 0.00 3.19 - 66 0 0 -
02APR26 52.50 C 1.60 1.75 1.60 1.79 - 62 12 6 -
02APR26 55.00 C 1.18 1.18 0.82 1.04 - 65 113 77 -
02APR26 57.50 C 0.50 0.50 0.50 0.60 - 69 1 1 -
02APR26 60.00 C 0.22 0.22 0.22 0.35 - 72 10 10 -
02APR26 62.50 C 0.00 0.00 0.00 0.21 - 76 0 0 -
02APR26 65.00 C 0.09 0.09 0.09 0.13 - 79 15 15 -
02APR26 67.50 C 0.00 0.00 0.00 0.08 - 82 0 0 -
02APR26 70.00 C 0.00 0.00 0.00 0.05 - 85 0 0 -
02APR26 72.50 C 0.00 0.00 0.00 0.04 - 90 0 0 -
02APR26 75.00 C 0.00 0.00 0.00 0.02 - 90 0 0 -
02APR26 77.50 C 0.00 0.00 0.00 0.01 - 90 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 9.45 -1.46 56 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 8.31 -1.78 47 0 0 0
29APR26 45.00 C 8.50 8.50 7.30 7.81 -1.34 54 113 113 +113
29APR26 46.00 C 0.00 0.00 0.00 6.95 -1.64 52 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.20 -1.57 51 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 5.44 -1.55 50 1 1 +1
29APR26 49.00 C 4.78 4.78 4.78 4.78 -1.48 49 15 15 +15
29APR26 50.00 C 4.35 4.35 3.96 4.18 -1.21 49 42 38 +20
29APR26 52.50 C 3.39 3.45 2.61 2.85 -1.09 48 368 418 +339
29APR26 55.00 C 2.35 2.48 1.76 1.95 -0.73 48 183 506 +98
29APR26 57.50 C 1.53 1.66 1.15 1.29 -0.56 49 1,956 2,185 +1,664
29APR26 60.00 C 1.03 1.04 0.72 0.84 -0.42 49 659 2,131 +527
29APR26 62.50 C 0.69 0.72 0.50 0.54 -0.30 50 126 1,478 -7
29APR26 65.00 C 0.46 0.46 0.33 0.36 -0.20 51 90 1,060 +64
29APR26 67.50 C 0.32 0.32 0.24 0.23 -0.15 52 32 995 -2
29APR26 70.00 C 0.25 0.26 0.19 0.14 -0.12 52 181 1,268 +46
29APR26 72.50 C 0.00 0.00 0.00 0.09 -0.08 52 0 420 0
29APR26 75.00 C 0.00 0.00 0.00 0.06 -0.05 53 0 744 0
29APR26 77.50 C 0.10 0.10 0.10 0.04 -0.04 54 120 1,000 0
29APR26 80.00 C 0.12 0.12 0.12 0.03 -0.02 56 3 422 0
29APR26 82.50 C 0.09 0.09 0.09 0.02 -0.02 57 8 457 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 566 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 596 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,214 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 657 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 270 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 304 0
28MAY26 43.00 C 0.00 0.00 0.00 9.96 -1.62 50 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.23 -1.63 51 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.49 -1.61 50 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 7.87 -1.46 51 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.28 -1.40 52 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.59 -1.28 51 0 0 0
28MAY26 49.00 C 5.65 5.65 5.65 5.75 -1.44 48 15 15 +15
28MAY26 50.00 C 5.90 5.90 5.32 5.18 -1.24 48 134 30 -70
28MAY26 52.50 C 4.40 4.40 4.40 3.94 -1.05 47 2 17 +2
28MAY26 55.00 C 3.41 3.41 3.41 2.96 -0.83 47 15 194 +15
28MAY26 57.50 C 2.57 2.57 2.57 2.19 -0.67 47 45 213 -19
28MAY26 60.00 C 1.91 1.91 1.57 1.62 -0.54 48 69 432 -13
28MAY26 62.50 C 1.51 1.51 1.47 1.19 -0.43 48 18 750 -1
28MAY26 65.00 C 1.06 1.06 0.83 0.84 -0.36 48 158 857 +78
28MAY26 67.50 C 0.75 0.77 0.67 0.59 -0.27 48 58 268 +40
28MAY26 70.00 C 0.63 0.63 0.55 0.40 -0.22 48 87 481 +65
28MAY26 72.50 C 0.51 0.51 0.51 0.28 -0.16 48 15 273 0
28MAY26 75.00 C 0.41 0.41 0.32 0.19 -0.12 48 12 206 +8
28MAY26 77.50 C 0.33 0.33 0.27 0.13 -0.09 48 110 206 +58
28MAY26 80.00 C 0.27 0.27 0.24 0.08 -0.07 47 83 301 +30
28MAY26 82.50 C 0.21 0.21 0.21 0.06 -0.05 48 4 155 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 -0.04 48 0 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 200 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN26 41.00 C 0.00 0.00 0.00 12.21 -1.74 51 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 11.38 -1.50 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.60 -1.46 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.85 -1.55 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.30 -1.22 50 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 8.54 -1.34 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.86 -1.48 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.23 -1.42 48 0 0 0
29JUN26 49.00 C 6.93 6.93 6.59 6.54 -1.48 47 60 546 -30
29JUN26 50.00 C 6.72 6.72 6.09 5.99 -1.15 46 125 296 +95
29JUN26 52.50 C 5.40 5.40 4.63 4.81 -0.97 46 756 902 +657
29JUN26 55.00 C 4.26 4.35 3.84 3.80 -0.85 46 222 651 +207
29JUN26 57.50 C 3.38 3.52 2.87 3.02 -0.70 47 430 923 +341
29JUN26 60.00 C 2.74 2.74 2.28 2.39 -0.58 47 148 1,533 +20
29JUN26 62.50 C 2.10 2.10 1.76 1.86 -0.52 47 133 2,213 -8
29JUN26 65.00 C 1.61 1.61 1.44 1.46 -0.43 48 282 1,297 +45
29JUN26 67.50 C 1.34 1.34 1.15 1.11 -0.41 47 65 469 +15
29JUN26 70.00 C 1.09 1.09 0.93 0.84 -0.34 47 4 1,616 -1
29JUN26 72.50 C 0.89 0.89 0.76 0.64 -0.28 47 66 1,208 +51
29JUN26 75.00 C 0.72 0.72 0.60 0.48 -0.24 47 439 12,134 +137
29JUN26 77.50 C 0.61 0.61 0.57 0.36 -0.20 47 153 1,142 -150
29JUN26 80.00 C 0.43 0.43 0.43 0.26 -0.17 47 3 1,661 0
29JUN26 82.50 C 0.45 0.45 0.45 0.20 -0.14 47 1 246 0
29JUN26 85.00 C 0.32 0.32 0.32 0.14 -0.12 47 15 1,971 0
29JUN26 87.50 C 0.00 0.00 0.00 0.11 -0.09 47 0 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.08 -0.08 47 0 2,251 0
29JUN26 92.50 C 0.00 0.00 0.00 0.06 -0.07 47 0 1,291 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 -0.05 48 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 -0.05 47 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 -0.04 47 0 909 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.04 45 0 253 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 175 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 12.09 -1.54 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.43 -1.47 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.88 -1.47 48 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 10.27 -1.42 48 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 9.68 -1.42 48 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 9.12 -1.31 48 0 1 0
29SEP26 49.00 C 8.65 8.83 8.48 8.46 -1.40 47 75 87 +75
29SEP26 50.00 C 8.32 8.32 7.87 8.03 -1.14 47 35 40 +35
29SEP26 52.50 C 7.28 7.33 6.72 6.89 -1.06 47 209 236 +209
29SEP26 55.00 C 6.43 6.43 5.98 5.90 -0.88 47 216 269 +161
29SEP26 57.50 C 5.37 5.38 5.16 5.08 -0.80 47 189 923 +121
29SEP26 60.00 C 4.86 4.86 4.26 4.33 -0.73 47 90 1,253 0
29SEP26 62.50 C 3.76 3.76 3.76 3.72 -0.64 48 15 656 +15
29SEP26 65.00 C 0.00 0.00 0.00 3.18 -0.58 48 0 3,883 0
29SEP26 67.50 C 0.00 0.00 0.00 2.77 -0.47 48 0 1,712 0
29SEP26 70.00 C 2.65 2.65 2.27 2.40 -0.39 49 53 2,180 +3
29SEP26 72.50 C 0.00 0.00 0.00 2.07 -0.33 49 0 587 0
29SEP26 75.00 C 1.75 1.75 1.75 1.78 -0.25 49 5 528 +5
29SEP26 77.50 C 0.00 0.00 0.00 1.53 -0.22 49 0 712 0
29SEP26 80.00 C 1.50 1.50 1.50 1.31 -0.18 50 2 1,497 0
29SEP26 82.50 C 1.34 1.34 1.34 1.10 -0.13 49 5 871 0
29SEP26 85.00 C 0.00 0.00 0.00 0.93 -0.13 49 0 249 0
29SEP26 87.50 C 0.93 0.93 0.93 0.84 -0.05 50 11 187 -11
29SEP26 90.00 C 0.00 0.00 0.00 0.73 -0.05 50 0 924 0
29SEP26 92.50 C 0.00 0.00 0.00 0.62 -0.04 50 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.55 -0.02 51 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.48 -0.03 51 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.40 -0.03 51 0 210 0
29SEP26 102.50 C 0.00 0.00 0.00 0.36 -0.01 51 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.32 0.00 51 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.27 -0.01 51 0 96 0
29SEP26 110.00 C 0.47 0.47 0.45 0.24 0.00 52 60 740 +60
29SEP26 112.50 C 0.00 0.00 0.00 0.21 0.00 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.19 +0.01 52 0 416 0
29SEP26 117.50 C 0.00 0.00 0.00 0.16 +0.01 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.15 +0.01 53 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.13 +0.01 52 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.12 +0.01 53 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.11 +0.02 53 0 3 0
29SEP26 130.00 C 0.42 0.42 0.42 0.09 +0.01 53 1 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.08 +0.01 53 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.06 +0.01 53 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30DEC26 43.00 C 0.00 0.00 0.00 13.54 -1.47 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.83 -1.30 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.32 -1.39 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.73 -1.30 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.06 -1.58 47 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 10.66 -1.22 48 0 0 0
30DEC26 49.00 C 10.17 10.17 10.08 10.10 -1.26 47 45 45 +45
30DEC26 50.00 C 9.95 9.95 9.62 9.62 -1.18 47 30 34 +26
30DEC26 52.50 C 9.21 9.21 8.99 8.59 -1.09 47 204 281 +204
30DEC26 55.00 C 7.98 7.99 7.55 7.60 -1.02 47 243 746 +243
30DEC26 57.50 C 7.09 7.13 7.09 6.73 -0.89 47 174 714 +174
30DEC26 60.00 C 6.04 6.04 6.04 5.95 -0.83 47 6 1,466 +6
30DEC26 62.50 C 5.85 5.85 5.18 5.30 -0.74 47 58 340 +12
30DEC26 65.00 C 0.00 0.00 0.00 4.66 -0.74 47 0 388 0
30DEC26 67.50 C 0.00 0.00 0.00 4.08 -0.73 47 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 3.56 -0.73 47 0 364 0
30DEC26 72.50 C 3.61 3.61 3.61 3.10 -0.75 47 45 801 +45
30DEC26 75.00 C 3.10 3.10 2.93 2.71 -0.68 47 6 1,967 0
30DEC26 77.50 C 0.00 0.00 0.00 2.32 -0.71 46 0 369 0
30DEC26 80.00 C 2.47 2.47 2.47 1.98 -0.70 46 5 240 0
30DEC26 82.50 C 0.00 0.00 0.00 1.70 -0.61 45 0 96 0
30DEC26 85.00 C 0.00 0.00 0.00 1.52 -0.54 46 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 1.28 -0.54 45 0 44 0
30DEC26 90.00 C 1.83 1.83 1.72 1.12 -0.55 45 42 146 +42
30DEC26 92.50 C 0.00 0.00 0.00 0.98 -0.47 45 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 0.84 -0.45 45 0 34 0
30DEC26 97.50 C 0.00 0.00 0.00 0.71 -0.46 45 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.60 -0.46 44 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 0.51 -0.44 44 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.44 -0.37 44 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.38 -0.35 44 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.33 -0.33 44 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.27 -0.34 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.24 -0.29 44 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.20 -0.28 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.16 -0.28 43 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 0.14 -0.25 43 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.12 -0.23 43 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.11 -0.20 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.09 -0.20 43 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.08 -0.18 43 0 0 0
30DEC26 135.00 C 0.53 0.53 0.53 0.07 -0.17 43 10 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.06 -0.15 43 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 0.05 -0.14 43 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.04 -0.13 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.03 -0.13 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.02 -0.13 41 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 -0.12 39 0 7 0
30MAR27 43.00 C 0.00 0.00 0.00 14.75 -1.42 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.16 -1.31 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.60 -1.35 48 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 13.01 -1.29 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.50 -1.25 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.01 -1.21 48 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 11.38 -1.50 47 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 10.92 -1.25 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.86 -1.18 47 0 8 0
30MAR27 55.00 C 0.00 0.00 0.00 8.99 -1.04 47 0 2,577 0
30MAR27 57.50 C 0.00 0.00 0.00 8.12 -0.88 47 0 2,027 0
30MAR27 60.00 C 0.00 0.00 0.00 7.44 -0.71 48 0 144 0
30MAR27 62.50 C 0.00 0.00 0.00 6.66 -0.85 48 0 25 0
30MAR27 65.00 C 0.00 0.00 0.00 5.98 -0.84 47 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 5.46 -0.85 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.92 -0.71 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.45 -0.72 47 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 3.97 -0.75 47 0 0 0
30MAR27 77.50 C 3.73 3.73 3.73 3.60 -0.66 47 3 3 +3
30MAR27 80.00 C 3.50 3.50 3.50 3.24 -0.63 47 3 39 -1
30MAR27 82.50 C 3.20 3.20 3.20 2.89 -0.54 47 5 8 0
30MAR27 85.00 C 2.89 2.89 2.89 2.62 -0.49 47 7 15 +7
TOTAL CALL 11,081 206,361 +6,445
27MAR26 43.00 P 0.06 0.10 0.06 0.05 +0.02 92 40 45 +40
27MAR26 44.00 P 0.14 0.14 0.13 0.09 +0.04 92 202 202 +202
27MAR26 45.00 P 0.20 0.20 0.20 0.14 +0.06 89 14 14 +4
27MAR26 46.00 P 0.23 0.35 0.23 0.23 +0.11 89 11 18 +11
27MAR26 47.00 P 0.35 0.45 0.35 0.36 +0.18 88 21 71 +21
27MAR26 48.00 P 0.40 0.72 0.40 0.53 +0.25 87 105 99 +11
27MAR26 49.00 P 0.57 0.96 0.57 0.77 +0.36 86 73 60 -2
27MAR26 50.00 P 0.90 1.31 0.74 1.09 +0.50 85 309 404 -147
27MAR26 52.50 P 1.73 2.63 1.56 2.26 +0.92 84 89 300 +2
27MAR26 55.00 P 3.18 3.18 3.18 3.99 +1.48 85 1 354 0
27MAR26 57.50 P 5.55 6.60 5.55 6.11 +1.74 88 4 61 -4
27MAR26 60.00 P 7.52 7.52 7.52 8.43 +1.69 91 1 20 -1
27MAR26 62.50 P 0.00 0.00 0.00 11.04 +2.34 126 0 18 0
27MAR26 65.00 P 0.00 0.00 0.00 13.60 +2.28 152 0 24 0
27MAR26 67.50 P 0.00 0.00 0.00 15.81 +1.99 106 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 18.40 +1.99 153 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 20.80 +1.89 0 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 23.49 +2.00 201 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 25.80 +1.93 0 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 28.40 +2.13 208 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 31.00 +2.23 243 0 0 0
30MAR26 37.00 P 0.02 0.03 0.02 0.01 0.00 95 48 1,084 -48
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 224 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 +0.01 81 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 +0.02 78 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 +0.02 75 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 +0.03 74 0 169 0
30MAR26 44.00 P 0.12 0.12 0.12 0.11 +0.05 73 105 667 +105
30MAR26 45.00 P 0.24 0.24 0.24 0.18 +0.09 72 11 412 -11
30MAR26 46.00 P 0.37 0.37 0.37 0.28 +0.14 71 40 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.43 +0.22 71 0 1,238 0
30MAR26 48.00 P 0.48 0.77 0.48 0.63 +0.31 70 91 475 -21
30MAR26 49.00 P 0.75 1.03 0.62 0.89 +0.43 70 34 661 +14
30MAR26 50.00 P 0.93 1.28 0.80 1.22 +0.56 69 198 1,137 -2
30MAR26 52.50 P 1.40 2.62 1.40 2.38 +0.97 68 198 1,952 -83
30MAR26 55.00 P 2.95 4.50 2.95 4.08 +1.43 69 29 3,297 -1
30MAR26 57.50 P 5.50 7.04 4.97 6.41 +1.94 84 37 2,314 -27
30MAR26 60.00 P 7.65 8.71 7.65 8.70 +1.87 91 75 6,293 +2
30MAR26 62.50 P 10.10 11.50 9.97 11.05 +2.20 97 87 2,831 -39
30MAR26 65.00 P 12.20 13.60 12.20 13.76 +2.16 128 7 7,118 -7
30MAR26 67.50 P 15.70 16.25 15.70 15.83 +1.88 91 4 5,704 -4
30MAR26 70.00 P 18.55 18.55 18.55 18.54 +2.00 137 3 7,438 -3
30MAR26 72.50 P 19.90 21.13 19.90 21.13 +2.08 158 53 5,074 0
30MAR26 75.00 P 23.75 23.75 23.40 23.49 +2.00 153 9 3,847 -12
30MAR26 77.50 P 25.81 25.82 25.81 26.15 +2.10 183 4 3,543 -4
30MAR26 80.00 P 27.50 29.00 27.20 28.53 +1.95 179 8 1,728 -72
30MAR26 82.50 P 31.15 31.15 31.15 31.00 +2.22 185 1 488 0
30MAR26 85.00 P 0.00 0.00 0.00 33.44 +1.89 184 0 112 0
30MAR26 87.50 P 0.00 0.00 0.00 35.86 +1.65 174 0 108 0
30MAR26 90.00 P 0.00 0.00 0.00 38.39 +1.90 190 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 40.81 +1.76 164 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 43.36 +1.84 196 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 45.80 +1.78 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 48.42 +1.90 227 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 50.85 +1.81 213 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 53.39 +1.87 233 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 55.89 +1.95 240 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 58.34 +1.79 227 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 60.82 +1.87 221 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 63.30 +1.79 0 0 0 0
02APR26 43.00 P 0.00 0.00 0.00 0.16 - 73 0 0 -
02APR26 44.00 P 0.00 0.00 0.00 0.23 - 72 0 0 -
02APR26 45.00 P 0.30 0.30 0.30 0.33 - 71 15 15 -
02APR26 46.00 P 0.45 0.46 0.45 0.47 - 70 41 41 -
02APR26 47.00 P 0.69 0.69 0.69 0.65 - 69 6 6 -
02APR26 48.00 P 0.88 0.98 0.88 0.87 - 68 18 18 -
02APR26 49.00 P 1.15 1.27 1.15 1.13 - 67 100 75 -
02APR26 50.00 P 1.48 1.48 1.46 1.46 - 65 22 22 -
02APR26 52.50 P 2.84 2.84 2.84 2.62 - 64 1 1 -
02APR26 55.00 P 0.00 0.00 0.00 4.38 - 68 0 0 -
02APR26 57.50 P 0.00 0.00 0.00 6.58 - 77 0 0 -
02APR26 60.00 P 0.00 0.00 0.00 8.80 - 82 0 0 -
02APR26 62.50 P 0.00 0.00 0.00 11.22 - 92 0 0 -
02APR26 65.00 P 0.00 0.00 0.00 13.76 - 107 0 0 -
02APR26 67.50 P 0.00 0.00 0.00 16.11 - 110 0 0 -
02APR26 70.00 P 0.00 0.00 0.00 18.54 - 115 0 0 -
02APR26 72.50 P 0.00 0.00 0.00 21.13 - 133 0 0 -
02APR26 75.00 P 0.00 0.00 0.00 23.64 - 143 0 0 -
02APR26 77.50 P 0.00 0.00 0.00 26.15 - 154 0 0 -
29APR26 43.00 P 0.60 0.71 0.60 0.60 +0.31 54 10 23 +6
29APR26 44.00 P 0.00 0.00 0.00 0.76 +0.36 54 0 0 0
29APR26 45.00 P 0.99 1.01 0.99 0.94 +0.41 53 21 217 +21
29APR26 46.00 P 0.96 1.33 0.96 1.18 +0.50 53 48 112 +2
29APR26 47.00 P 1.30 1.46 1.30 1.43 +0.56 52 10 242 +8
29APR26 48.00 P 1.33 1.79 1.33 1.73 +0.63 52 4 220 0
29APR26 49.00 P 1.90 2.24 1.90 2.06 +0.71 51 9 275 +3
29APR26 50.00 P 2.04 2.66 1.98 2.45 +0.78 50 322 750 +177
29APR26 52.50 P 3.01 3.84 3.00 3.64 +0.99 49 16 907 0
29APR26 55.00 P 4.40 5.35 4.40 5.19 +1.28 49 5 1,923 -2
29APR26 57.50 P 6.00 7.09 6.00 7.13 +1.58 52 26 1,866 +19
29APR26 60.00 P 8.10 9.25 8.10 9.15 +1.79 52 18 1,488 -6
29APR26 62.50 P 10.46 10.46 10.46 11.38 +1.67 54 7 1,568 -7
29APR26 65.00 P 12.50 14.05 12.50 13.76 +1.92 58 5 889 -1
29APR26 67.50 P 15.27 16.50 15.27 16.11 +2.08 60 23 754 -13
29APR26 70.00 P 0.00 0.00 0.00 18.85 +2.31 73 0 420 0
29APR26 72.50 P 20.10 20.10 20.10 21.13 +2.08 72 1 689 -1
29APR26 75.00 P 0.00 0.00 0.00 23.64 +2.15 77 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 26.16 +2.11 83 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 28.68 +1.86 89 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 31.14 +2.21 92 0 275 0
29APR26 85.00 P 0.00 0.00 0.00 33.61 +2.06 95 0 53 0
29APR26 87.50 P 0.00 0.00 0.00 36.09 +1.88 98 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 38.63 +2.14 105 0 1 0
29APR26 92.50 P 0.00 0.00 0.00 40.89 +1.84 93 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 43.46 +1.94 102 0 27 0
29APR26 97.50 P 0.00 0.00 0.00 46.08 +2.06 113 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 48.48 +1.96 111 0 26 0
29APR26 102.50 P 0.00 0.00 0.00 50.95 +1.90 112 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 53.50 +1.98 119 0 0 0
28MAY26 43.00 P 0.99 1.17 0.99 1.23 +0.48 53 53 57 +53
28MAY26 44.00 P 1.14 1.46 1.14 1.44 +0.52 52 50 54 +50
28MAY26 45.00 P 1.34 1.66 1.34 1.67 +0.55 52 78 86 -15
28MAY26 46.00 P 0.00 0.00 0.00 1.93 +0.58 51 0 75 0
28MAY26 47.00 P 0.00 0.00 0.00 2.24 +0.63 50 0 256 0
28MAY26 48.00 P 2.12 2.43 2.12 2.58 +0.70 50 85 347 +58
28MAY26 49.00 P 2.67 2.92 2.54 2.98 +0.80 50 50 327 +49
28MAY26 50.00 P 2.90 3.58 2.90 3.39 +0.83 49 81 464 0
28MAY26 52.50 P 4.08 4.41 3.94 4.61 +1.02 48 77 1,201 +75
28MAY26 55.00 P 5.40 6.51 5.40 6.11 +1.21 48 18 956 +2
28MAY26 57.50 P 0.00 0.00 0.00 8.03 +1.60 51 0 924 0
28MAY26 60.00 P 9.00 9.00 9.00 9.44 +1.34 44 9 688 -1
28MAY26 62.50 P 0.00 0.00 0.00 11.94 +1.84 51 1 844 +1
28MAY26 65.00 P 13.50 13.50 13.50 14.10 +1.62 51 1 565 -1
28MAY26 67.50 P 0.00 0.00 0.00 16.46 +2.06 54 0 420 0
28MAY26 70.00 P 17.80 17.80 17.80 19.00 +2.32 60 2 918 +2
28MAY26 72.50 P 0.00 0.00 0.00 21.13 +1.96 56 0 46 0
28MAY26 75.00 P 0.00 0.00 0.00 23.64 +2.09 60 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 26.16 +2.11 65 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 28.68 +1.86 69 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 31.14 +2.21 71 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 33.68 +2.13 76 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 36.09 +1.88 77 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 38.63 +2.12 81 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 40.95 +1.89 77 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 43.46 +1.94 80 0 23 0
28MAY26 97.50 P 0.00 0.00 0.00 46.08 +2.06 88 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 48.48 +1.96 87 0 60 -30
28MAY26 102.50 P 0.00 0.00 0.00 51.01 +1.96 90 0 46 0
28MAY26 105.00 P 0.00 0.00 0.00 53.50 +1.98 93 0 62 0
29JUN26 41.00 P 1.20 1.38 1.20 1.22 +0.39 51 32 850 +32
29JUN26 42.00 P 1.46 1.46 1.46 1.42 +0.43 50 10 189 +10
29JUN26 43.00 P 1.59 1.62 1.59 1.69 +0.49 50 8 302 +7
29JUN26 44.00 P 1.99 1.99 1.99 1.95 +0.55 50 13 299 0
29JUN26 45.00 P 2.00 2.00 1.90 2.25 +0.59 50 29 567 +3
29JUN26 46.00 P 2.22 2.42 2.22 2.55 +0.64 49 51 581 +51
29JUN26 47.00 P 2.43 2.95 2.43 2.90 +0.71 49 27 311 +15
29JUN26 48.00 P 2.85 3.46 2.85 3.27 +0.76 48 140 558 +125
29JUN26 49.00 P 3.62 3.89 3.62 3.68 +0.83 48 150 695 +124
29JUN26 50.00 P 3.60 4.36 3.60 4.13 +0.90 48 215 4,637 +54
29JUN26 52.50 P 4.68 5.26 4.68 5.41 +1.06 48 22 1,552 +7
29JUN26 55.00 P 6.30 7.16 6.30 6.91 +1.20 48 13 2,836 -2
29JUN26 57.50 P 0.00 0.00 0.00 8.73 +1.45 49 0 2,736 0
29JUN26 60.00 P 10.50 10.50 10.50 10.64 +1.72 50 4 2,523 -4
29JUN26 62.50 P 12.60 12.60 12.60 12.13 +1.33 45 3 3,274 -3
29JUN26 65.00 P 14.50 15.00 14.50 14.25 +1.40 45 37 5,621 +22
29JUN26 67.50 P 0.00 0.00 0.00 16.74 +1.80 50 0 1,151 0
29JUN26 70.00 P 0.00 0.00 0.00 19.11 +1.98 52 0 6,462 0
29JUN26 72.50 P 0.00 0.00 0.00 21.44 +1.89 53 0 15,827 0
29JUN26 75.00 P 23.81 23.81 23.81 23.82 +1.96 55 4 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 26.16 +2.02 55 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 28.68 +1.86 58 0 2,725 0
29JUN26 82.50 P 30.72 31.55 30.72 31.14 +2.15 60 515 544 +133
29JUN26 85.00 P 0.00 0.00 0.00 33.68 +2.10 64 0 19 -82
29JUN26 87.50 P 35.92 35.99 35.91 36.09 +1.88 65 115 319 -242
29JUN26 90.00 P 0.00 0.00 0.00 38.63 +2.12 69 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 41.08 +2.02 70 0 7 0
29JUN26 95.00 P 43.64 43.87 43.36 43.46 +1.94 68 170 181 -124
29JUN26 97.50 P 46.13 46.44 45.82 46.08 +2.06 75 122 92 -40
29JUN26 100.00 P 0.00 0.00 0.00 48.67 +2.11 80 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 51.01 +1.96 77 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 53.50 +1.94 79 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 56.16 +2.11 86 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 58.61 +2.06 87 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 60.82 +1.87 75 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 63.60 +2.09 90 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 66.15 +2.14 94 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 68.42 +1.91 87 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 71.00 +1.99 93 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 73.35 +1.84 86 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 75.97 +1.96 95 0 0 0
29JUN26 130.00 P 78.62 78.62 78.62 78.75 +2.25 106 1 105 0
29SEP26 43.00 P 2.80 2.80 2.80 3.08 +0.60 49 8 8 +8
29SEP26 44.00 P 0.00 0.00 0.00 3.36 +0.60 48 0 0 0
29SEP26 45.00 P 3.42 3.70 3.42 3.73 +0.66 48 112 2,007 -88
29SEP26 46.00 P 3.69 3.69 3.69 4.11 +0.71 48 9 644 +1
29SEP26 47.00 P 0.00 0.00 0.00 4.57 +0.81 48 0 405 0
29SEP26 48.00 P 4.74 4.74 4.74 4.97 +0.81 48 3 143 0
29SEP26 49.00 P 5.53 5.53 5.53 5.53 +0.98 48 7 697 -7
29SEP26 50.00 P 0.00 0.00 0.00 5.92 +0.95 47 4 5,724 -4
29SEP26 52.50 P 7.01 7.01 7.01 7.20 +1.03 47 1 1,178 +1
29SEP26 55.00 P 9.01 9.01 9.01 8.75 +1.11 47 3 2,638 0
29SEP26 57.50 P 0.00 0.00 0.00 10.44 +1.38 48 0 1,821 0
29SEP26 60.00 P 11.40 12.07 11.40 12.36 +1.63 49 41 2,167 -11
29SEP26 62.50 P 0.00 0.00 0.00 14.13 +1.56 49 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 15.80 +1.20 47 0 6,110 0
29SEP26 67.50 P 0.00 0.00 0.00 18.09 +1.75 49 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 20.21 +1.87 49 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 22.45 +1.94 50 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 24.63 +1.80 51 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 26.87 +1.96 51 0 504 0
29SEP26 80.00 P 29.46 29.46 29.46 29.46 +2.18 54 100 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 31.45 +1.85 51 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 33.76 +1.85 51 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 36.26 +1.87 53 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 38.63 +1.91 53 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 41.14 +1.99 55 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 43.51 +1.99 54 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 46.08 +2.03 57 0 0 -2
29SEP26 100.00 P 0.00 0.00 0.00 48.67 +2.11 61 0 7 -1
29SEP26 102.50 P 0.00 0.00 0.00 51.08 +2.03 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 53.61 +2.05 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 56.16 +2.11 66 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 58.66 +2.11 68 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 61.02 +2.07 66 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 63.61 +2.04 70 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 66.15 +2.14 72 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 68.53 +1.96 71 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 71.04 +2.03 73 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 73.52 +2.01 73 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 76.06 +2.00 76 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 78.75 +2.25 81 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 81.04 +1.98 78 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 83.61 +2.05 81 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 86.05 +2.00 81 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 88.55 +2.15 82 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 91.16 +2.11 86 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 93.51 +1.96 83 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 96.02 +1.97 85 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 98.45 +2.03 84 0 0 0
30DEC26 43.00 P 3.72 4.13 3.72 4.16 +0.65 48 4 4 +4
30DEC26 44.00 P 4.61 4.61 4.61 4.49 +0.66 48 30 30 +30
30DEC26 45.00 P 4.70 4.92 4.70 4.89 +0.73 48 49 59 +49
30DEC26 46.00 P 0.00 0.00 0.00 5.32 +0.77 47 0 49 0
30DEC26 47.00 P 5.74 5.74 5.74 5.76 +0.81 47 5 155 0
30DEC26 48.00 P 5.70 5.70 5.70 6.23 +0.87 47 5 119 -3
30DEC26 49.00 P 6.59 6.59 6.59 6.72 +0.89 47 5 130 0
30DEC26 50.00 P 0.00 0.00 0.00 7.23 +0.94 47 2,000 2,281 +2,000
30DEC26 52.50 P 0.00 0.00 0.00 8.64 +1.09 47 0 420 0
30DEC26 55.00 P 9.40 9.40 9.40 10.05 +1.10 47 1 2,280 +1
30DEC26 57.50 P 0.00 0.00 0.00 11.69 +1.22 47 0 729 0
30DEC26 60.00 P 0.00 0.00 0.00 13.17 +1.04 46 0 749 0
30DEC26 62.50 P 0.00 0.00 0.00 15.30 +1.48 48 1 553 0
30DEC26 65.00 P 16.50 16.50 16.50 17.22 +1.45 48 5 2,826 0
30DEC26 67.50 P 20.00 20.00 20.00 19.37 +1.85 49 4 189 0
30DEC26 70.00 P 21.50 21.50 21.50 21.30 +1.92 49 2 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 23.39 +1.91 49 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 25.30 +1.68 48 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 27.61 +1.90 49 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 29.72 +1.76 48 0 115 0
30DEC26 82.50 P 0.00 0.00 0.00 32.01 +1.72 49 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 34.45 +1.95 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.71 +1.85 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 39.03 +2.00 50 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 41.37 +1.88 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.74 +1.81 50 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 46.17 +2.00 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 48.67 +1.96 53 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 51.08 +2.03 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 53.61 +2.05 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 56.16 +2.11 57 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 58.66 +2.11 58 0 14 0
30DEC26 112.50 P 0.00 0.00 0.00 61.03 +2.08 57 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 63.61 +2.04 60 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 66.15 +2.08 62 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 68.54 +1.97 61 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 71.04 +1.97 63 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 73.54 +1.97 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 76.06 +1.99 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 78.75 +2.25 70 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 81.04 +1.98 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 83.61 +2.05 70 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 86.05 +2.00 70 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 88.56 +2.16 71 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 91.16 +2.11 74 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 93.56 +2.01 73 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 96.04 +1.99 74 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 98.51 +2.09 74 0 0 -2
30MAR27 43.00 P 4.50 5.00 4.50 4.94 +0.54 47 3 4 +3
30MAR27 44.00 P 0.00 0.00 0.00 5.40 +0.63 47 0 0 0
30MAR27 45.00 P 5.91 5.91 5.91 5.89 +0.92 48 1 16 +1
30MAR27 46.00 P 0.00 0.00 0.00 6.29 +0.81 47 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 6.73 +0.84 47 0 58 0
30MAR27 48.00 P 0.00 0.00 0.00 7.29 +0.94 47 0 1 0
30MAR27 49.00 P 7.78 7.78 7.78 7.71 +0.89 47 36 56 +36
30MAR27 50.00 P 7.95 7.95 7.95 8.24 +0.94 47 1 96 +1
30MAR27 52.50 P 9.71 9.71 9.71 9.64 +1.06 47 1 126 0
30MAR27 55.00 P 0.00 0.00 0.00 11.13 +1.10 47 1 1,569 0
30MAR27 57.50 P 12.85 12.85 12.85 12.72 +1.06 47 6 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 14.06 +0.87 45 0 4 0
30MAR27 62.50 P 16.84 16.84 16.84 16.31 +1.42 47 4 2 -4
30MAR27 65.00 P 0.00 0.00 0.00 18.13 +1.37 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.08 +1.56 47 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 22.07 +1.56 48 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 23.96 +1.41 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.09 +1.47 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.18 +1.46 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 30.49 +1.78 48 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 32.71 +1.72 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 34.97 +1.76 49 0 0 0
TOTAL PUT 7,278 210,377 +2,472
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$ 558.50
30MAR26 520.00 C 0.00 0.00 0.00 48.16 - 80 0 0 -
30MAR26 530.00 C 0.00 0.00 0.00 41.24 - 80 0 0 -
30MAR26 540.00 C 30.00 30.00 27.00 35.14 - 81 3 3 -
30MAR26 550.00 C 20.00 28.49 20.00 28.48 -37.77 77 5 5 +5
30MAR26 560.00 C 26.00 27.00 17.00 24.00 -34.16 79 30 13 +13
30MAR26 570.00 C 15.00 15.00 14.80 19.27 -31.30 78 21 21 +21
30MAR26 580.00 C 17.08 17.08 10.50 15.61 -27.92 78 28 9 +9
30MAR26 590.00 C 13.60 13.60 13.60 12.51 -24.57 79 10 10 +10
30MAR26 600.00 C 10.89 10.89 6.12 9.91 -22.26 79 56 47 +40
30MAR26 610.00 C 8.59 8.59 6.50 7.76 -19.08 79 42 75 +34
30MAR26 620.00 C 6.59 6.59 6.59 6.01 -16.13 79 15 15 0
30MAR26 630.00 C 2.59 2.59 2.59 4.61 -13.45 79 1 28 +1
30MAR26 640.00 C 3.73 3.84 2.50 3.60 -10.97 80 31 52 -22
30MAR26 650.00 C 2.66 2.66 2.66 2.71 -8.91 80 15 69 +14
30MAR26 660.00 C 2.16 2.22 1.85 2.01 -7.16 80 26 174 +26
30MAR26 670.00 C 1.90 1.90 1.90 1.48 -5.68 80 4 470 0
30MAR26 680.00 C 1.50 1.50 1.00 1.08 -4.45 80 24 3,270 +18
30MAR26 690.00 C 0.00 0.00 0.00 0.78 -3.44 80 0 43 0
30MAR26 700.00 C 1.11 1.11 1.11 0.56 -2.54 80 1 681 0
30MAR26 710.00 C 0.00 0.00 0.00 0.40 -1.92 80 0 130 0
30MAR26 720.00 C 0.00 0.00 0.00 0.28 -1.44 80 0 114 0
30MAR26 730.00 C 0.00 0.00 0.00 0.19 -1.07 80 0 54 0
30MAR26 740.00 C 0.00 0.00 0.00 0.14 -0.78 80 0 80 0
30MAR26 750.00 C 0.00 0.00 0.00 0.09 -0.57 80 0 40 0
30MAR26 760.00 C 0.00 0.00 0.00 0.06 -0.41 80 0 88 0
30MAR26 770.00 C 0.00 0.00 0.00 0.04 -0.29 79 0 72 0
30MAR26 780.00 C 0.14 0.14 0.14 0.03 -0.20 80 2 46 0
30MAR26 790.00 C 0.00 0.00 0.00 0.02 -0.14 80 0 13 0
30MAR26 800.00 C 0.11 0.11 0.11 0.01 -0.10 78 2 126 +2
30MAR26 810.00 C 0.00 0.00 0.00 0.01 -0.07 81 0 21 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 -0.04 83 0 10 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 -0.03 86 0 30 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 -0.01 88 0 47 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 91 0 38 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 93 0 7 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 95 0 32 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 97 0 34 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 102 0 23 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 104 0 8 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 0.01 0.00 108 0 26 0
30MAR26 940.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30MAR26 950.00 C 0.00 0.00 0.00 0.01 0.00 112 0 49 0
30MAR26 960.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 0.01 0.00 118 0 101 0
30MAR26 990.00 C 0.00 0.00 0.00 0.01 0.00 120 0 19 0
30MAR26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 122 0 13 0
30MAR26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30MAR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 140 0 33 0
29APR26 520.00 C 0.00 0.00 0.00 65.00 - 61 0 0 -
29APR26 530.00 C 0.00 0.00 0.00 59.11 - 61 0 0 -
29APR26 540.00 C 0.00 0.00 0.00 53.53 - 61 0 0 -
29APR26 550.00 C 0.00 0.00 0.00 48.16 -32.74 61 0 0 0
29APR26 560.00 C 40.72 40.72 40.72 43.28 -30.92 61 2 2 +2
29APR26 570.00 C 0.00 0.00 0.00 38.07 -29.79 60 0 0 0
29APR26 580.00 C 32.57 32.57 32.57 34.13 -27.75 60 11 11 +11
29APR26 590.00 C 28.92 28.92 28.92 30.51 -25.75 60 11 11 +11
29APR26 600.00 C 26.00 27.35 25.75 27.20 -25.34 60 14 29 +14
29APR26 610.00 C 22.69 22.70 22.69 24.19 -23.30 60 20 56 +11
29APR26 620.00 C 19.97 19.98 19.97 21.45 -21.37 60 21 21 +1
29APR26 630.00 C 0.00 0.00 0.00 18.98 -19.51 60 0 15 0
29APR26 640.00 C 15.46 15.46 15.46 16.75 -17.76 60 6 77 +6
29APR26 650.00 C 10.60 10.60 10.60 14.75 -16.11 60 1 139 0
29APR26 660.00 C 11.50 11.50 11.50 12.96 -14.33 60 1 148 -1
29APR26 670.00 C 0.00 0.00 0.00 11.37 -12.97 60 0 302 0
29APR26 680.00 C 10.13 10.13 10.13 9.94 -11.48 61 1 230 0
29APR26 690.00 C 0.00 0.00 0.00 8.68 -10.44 61 0 73 0
29APR26 700.00 C 7.50 7.50 7.00 7.58 -9.41 61 5 104 +3
29APR26 710.00 C 0.00 0.00 0.00 6.83 -8.14 61 0 67 0
29APR26 720.00 C 4.77 4.77 4.55 6.03 -7.13 62 60 182 +60
29APR26 730.00 C 0.00 0.00 0.00 5.25 -6.29 62 0 83 0
29APR26 740.00 C 0.00 0.00 0.00 4.54 -5.56 62 0 105 0
29APR26 750.00 C 0.00 0.00 0.00 3.81 -5.01 61 0 14 0
29APR26 760.00 C 3.59 3.59 2.76 3.38 -4.31 62 60 27 -7
29APR26 770.00 C 3.00 3.54 3.00 2.83 -3.86 61 16 48 +15
29APR26 780.00 C 0.00 0.00 0.00 2.43 -3.38 61 0 74 0
29APR26 790.00 C 2.89 2.89 2.64 2.09 -2.94 61 33 121 +33
29APR26 800.00 C 0.00 0.00 0.00 1.79 -2.56 61 0 30 0
29APR26 810.00 C 2.22 2.22 2.22 1.58 -2.18 62 15 106 +15
29APR26 820.00 C 2.20 2.20 2.20 1.31 -1.93 61 5 15 0
29APR26 830.00 C 0.00 0.00 0.00 1.12 -1.67 61 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 0.95 -1.45 61 0 115 0
29APR26 850.00 C 2.00 2.00 2.00 0.81 -1.19 61 4 245 -4
29APR26 860.00 C 0.00 0.00 0.00 0.69 -1.02 61 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 0.59 -0.88 61 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 0.50 -0.75 61 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 0.42 -0.65 61 0 16 0
29APR26 900.00 C 0.91 0.91 0.91 0.36 -0.55 61 1 21 +1
29APR26 910.00 C 0.00 0.00 0.00 0.30 -0.48 61 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 0.26 -0.40 61 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 0.22 -0.34 61 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.18 -0.30 61 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 0.15 -0.25 61 0 0 0
29APR26 960.00 C 0.70 0.70 0.70 0.13 -0.21 61 1 76 +1
29APR26 970.00 C 0.00 0.00 0.00 0.11 -0.18 61 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.09 -0.15 61 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 0.08 -0.13 61 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.07 -0.10 62 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.06 -0.09 62 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.05 -0.07 62 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.04 -0.06 61 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.03 -0.06 61 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.02 -0.05 60 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.01 -0.05 58 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 16 0
28MAY26 520.00 C 0.00 0.00 0.00 74.60 - 59 0 0 -
28MAY26 530.00 C 0.00 0.00 0.00 69.06 - 59 0 0 -
28MAY26 540.00 C 0.00 0.00 0.00 63.78 - 59 0 0 -
28MAY26 550.00 C 0.00 0.00 0.00 58.71 -31.94 59 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 54.07 -30.50 59 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 49.81 -28.68 59 0 0 0
28MAY26 580.00 C 40.46 40.93 37.25 45.71 -27.29 59 8 2 +2
28MAY26 590.00 C 0.00 0.00 0.00 41.85 -25.87 59 0 0 0
28MAY26 600.00 C 37.00 37.00 37.00 38.25 -24.49 59 2 2 +2
28MAY26 610.00 C 0.00 0.00 0.00 34.89 -24.57 59 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 31.78 -23.19 58 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 28.80 -21.78 58 0 25 0
28MAY26 640.00 C 0.00 0.00 0.00 26.68 -20.07 59 0 15 0
28MAY26 650.00 C 0.00 0.00 0.00 24.43 -18.53 59 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 22.24 -17.04 59 0 7 0
28MAY26 670.00 C 0.00 0.00 0.00 20.06 -16.09 59 0 31 0
28MAY26 680.00 C 0.00 0.00 0.00 18.28 -14.84 59 0 15 0
28MAY26 690.00 C 0.00 0.00 0.00 16.64 -13.44 59 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 15.00 -11.81 59 0 37 0
28MAY26 710.00 C 0.00 0.00 0.00 13.50 -11.03 59 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 12.32 -9.98 59 0 53 0
28MAY26 730.00 C 0.00 0.00 0.00 11.13 -9.09 59 0 31 0
28MAY26 740.00 C 0.00 0.00 0.00 9.95 -8.56 59 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 9.00 -7.80 59 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 8.17 -7.02 59 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 7.35 -6.44 59 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 6.52 -6.03 59 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 5.92 -5.43 59 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 5.36 -4.82 59 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 4.80 -4.46 59 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 4.24 -4.14 59 0 5 0
28MAY26 830.00 C 0.00 0.00 0.00 3.84 -3.72 59 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 3.47 -3.27 59 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 3.11 -3.02 59 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 2.74 -2.80 59 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 2.46 -2.52 59 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 2.23 -2.20 59 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 81.69 - 57 0 0 -
29JUN26 530.00 C 0.00 0.00 0.00 76.60 - 57 0 0 -
29JUN26 540.00 C 0.00 0.00 0.00 71.38 - 57 0 0 -
29JUN26 550.00 C 0.00 0.00 0.00 66.69 -31.54 57 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 62.36 -29.97 57 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 57.90 -28.77 56 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 53.93 -27.67 57 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 50.17 -27.50 57 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 46.62 -26.24 56 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 42.46 -26.75 56 0 15 0
29JUN26 620.00 C 0.00 0.00 0.00 40.13 -24.67 57 0 1 0
29JUN26 630.00 C 0.00 0.00 0.00 37.66 -22.90 57 0 30 0
29JUN26 640.00 C 0.00 0.00 0.00 35.17 -21.36 57 0 50 0
29JUN26 650.00 C 0.00 0.00 0.00 32.49 -20.49 57 0 149 0
29JUN26 660.00 C 0.00 0.00 0.00 30.08 -19.37 57 0 215 0
29JUN26 670.00 C 0.00 0.00 0.00 28.02 -17.94 57 0 250 0
29JUN26 680.00 C 0.00 0.00 0.00 25.97 -16.91 57 0 833 0
29JUN26 690.00 C 0.00 0.00 0.00 23.92 -16.15 57 0 28 0
29JUN26 700.00 C 0.00 0.00 0.00 22.08 -14.14 57 0 44 0
29JUN26 710.00 C 0.00 0.00 0.00 20.55 -12.98 57 0 60 0
29JUN26 720.00 C 0.00 0.00 0.00 19.03 -12.20 57 0 13 0
29JUN26 730.00 C 0.00 0.00 0.00 17.50 -11.64 57 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 16.04 -11.04 57 0 29 0
29JUN26 750.00 C 14.00 14.00 14.00 14.94 -10.07 57 10 81 +10
29JUN26 760.00 C 0.00 0.00 0.00 13.84 -9.34 57 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 12.74 -8.89 57 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 11.65 -8.44 57 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 10.75 -7.80 57 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 9.98 -7.03 57 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 9.22 -6.67 57 0 3 0
29JUN26 820.00 C 0.00 0.00 0.00 8.45 -6.33 57 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 7.69 -5.98 57 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 7.13 -5.43 57 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 6.61 -4.94 57 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 6.09 -4.68 57 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 5.58 -4.41 57 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 5.06 -4.16 57 0 56 0
29JUN26 890.00 C 4.90 4.90 3.84 4.81 -3.88 57 135 240 +105
29JUN26 900.00 C 0.00 0.00 0.00 4.34 -3.40 57 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 4.00 -3.22 57 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 3.67 -3.03 57 0 0 0
29JUN26 930.00 C 4.71 4.71 4.71 3.33 -2.84 57 15 47 +15
29JUN26 940.00 C 0.00 0.00 0.00 3.03 -2.62 57 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 105.66 - 57 0 0 -
29SEP26 530.00 C 0.00 0.00 0.00 101.01 - 57 0 0 -
29SEP26 540.00 C 0.00 0.00 0.00 96.36 - 57 0 0 -
29SEP26 550.00 C 0.00 0.00 0.00 91.82 -30.09 57 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 87.24 -29.55 56 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 84.07 -28.03 57 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 80.20 -27.22 57 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 76.33 -26.40 57 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 72.77 -26.91 57 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 69.63 -26.11 57 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 66.50 -25.25 57 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 63.36 -24.32 57 0 500 0
29SEP26 640.00 C 0.00 0.00 0.00 60.22 -24.10 57 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 57.30 -23.47 57 0 24 0
29SEP26 660.00 C 0.00 0.00 0.00 54.83 -22.31 57 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 52.35 -21.57 57 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 49.88 -20.95 57 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 47.41 -20.24 57 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 44.94 -17.57 57 0 23 0
29SEP26 710.00 C 0.00 0.00 0.00 42.92 -16.81 57 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 41.03 -16.20 57 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 39.15 -15.58 57 0 2 0
29SEP26 740.00 C 0.00 0.00 0.00 37.26 -14.97 57 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 35.37 -14.35 57 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 33.48 -13.74 57 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 31.96 -13.22 57 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 30.57 -12.70 57 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 29.17 -12.19 57 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 27.77 -11.67 57 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 27.17 -10.36 57 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 24.98 -10.64 57 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 23.66 -10.29 57 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 22.66 -9.88 57 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 22.31 -9.74 57 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 20.66 -9.04 57 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 19.66 -8.62 57 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 18.66 -8.20 57 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 17.66 -7.78 57 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 16.69 -7.62 57 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 16.00 -7.29 57 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 15.30 -6.98 57 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 14.61 -6.65 57 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 14.33 -6.52 57 0 30 0
30DEC26 520.00 C 0.00 0.00 0.00 121.50 - 54 0 0 -
30DEC26 530.00 C 0.00 0.00 0.00 116.99 - 54 0 0 -
30DEC26 540.00 C 0.00 0.00 0.00 112.47 - 54 0 0 -
30DEC26 550.00 C 0.00 0.00 0.00 108.07 -31.93 54 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 102.75 -32.72 53 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 100.57 -30.37 54 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 96.83 -29.57 54 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 93.08 -28.79 54 0 0 0
30DEC26 600.00 C 85.00 85.00 85.00 89.33 -28.00 54 3 3 +3
30DEC26 610.00 C 0.00 0.00 0.00 86.01 -26.67 54 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 82.99 -25.88 54 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 79.96 -25.54 54 0 30 0
30DEC26 640.00 C 0.00 0.00 0.00 76.93 -24.74 54 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 73.91 -24.37 54 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 70.88 -24.13 54 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 68.17 -23.93 54 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 65.80 -23.26 54 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 63.43 -22.69 54 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 61.05 -21.35 54 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 58.68 -20.68 54 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 56.31 -20.00 54 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 53.93 -21.57 54 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 51.99 -19.14 54 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 50.18 -18.56 54 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 48.38 -17.97 54 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 46.57 -17.39 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 44.77 -16.80 54 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 42.96 -16.21 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 41.16 -17.45 54 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 39.52 -15.56 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 38.19 -15.07 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 36.86 -14.58 54 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 35.53 -14.09 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 34.20 -13.60 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 32.87 -13.11 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 31.54 -12.61 54 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 30.21 -12.27 54 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 28.95 -12.19 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 28.00 -11.80 54 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 27.06 -11.39 54 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 26.11 -11.00 54 0 2 0
30DEC26 930.00 C 0.00 0.00 0.00 25.16 -10.61 54 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 24.21 -10.21 54 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 134.78 - 53 0 0 -
30MAR27 530.00 C 0.00 0.00 0.00 130.38 - 53 0 0 -
30MAR27 540.00 C 0.00 0.00 0.00 125.98 - 53 0 0 -
30MAR27 550.00 C 0.00 0.00 0.00 121.69 -33.26 53 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 116.48 -34.06 52 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 114.40 -31.72 53 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 110.76 -30.95 53 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 107.12 -30.18 53 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 103.48 -29.40 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 99.84 -28.41 53 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 96.82 -27.47 53 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 93.89 -26.87 53 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 90.96 -26.37 53 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 88.02 -26.01 53 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 85.09 -25.75 53 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 82.16 -25.83 53 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 79.23 -25.62 53 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 76.88 -25.07 53 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 74.59 -23.85 53 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 72.30 -23.20 53 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 70.00 -22.55 53 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 67.71 -21.89 53 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 65.42 -21.24 53 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 63.13 -20.97 53 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 60.92 -20.87 53 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 59.18 -20.31 53 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 57.44 -19.74 53 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 55.70 -19.18 53 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 53.97 -18.60 53 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 52.23 -18.04 53 0 0 0
TOTAL CALL 777 13,963 +480
30MAR26 520.00 P 7.51 15.00 7.51 9.70 - 81 106 74 -
30MAR26 530.00 P 10.64 16.90 10.64 12.90 - 81 35 35 -
30MAR26 540.00 P 10.00 16.00 10.00 16.70 - 82 2 1 -
30MAR26 550.00 P 19.19 29.24 19.19 21.17 +16.19 82 232 192 -87
30MAR26 560.00 P 24.62 35.24 24.50 25.73 +19.10 81 48 157 +1
30MAR26 570.00 P 28.19 34.00 28.19 30.92 +22.00 79 21 46 -7
30MAR26 580.00 P 35.50 50.00 35.50 37.37 +25.56 80 84 90 +35
30MAR26 590.00 P 42.00 42.00 42.00 44.18 +28.93 80 10 66 0
30MAR26 600.00 P 51.30 60.00 49.00 51.46 +32.21 80 43 120 -5
30MAR26 610.00 P 72.00 72.00 72.00 59.20 +35.31 80 2 79 0
30MAR26 620.00 P 0.00 0.00 0.00 67.46 +38.24 80 1 49 -1
30MAR26 630.00 P 66.99 83.01 66.99 78.30 +43.20 92 2 36 0
30MAR26 640.00 P 94.00 94.00 94.00 84.80 +42.05 80 1 44 -1
30MAR26 650.00 P 95.40 103.61 95.40 93.95 +44.12 80 10 89 -10
30MAR26 660.00 P 112.64 112.64 112.64 106.39 +48.86 102 6 171 0
30MAR26 670.00 P 114.47 123.43 114.47 112.74 +47.15 80 12 579 -4
30MAR26 680.00 P 121.65 121.65 121.65 122.36 +48.39 80 7 3,240 0
30MAR26 690.00 P 130.91 130.91 130.91 132.01 +51.77 79 8 81 0
30MAR26 700.00 P 150.92 150.92 150.92 141.77 +51.70 77 5 583 0
30MAR26 710.00 P 0.00 0.00 0.00 151.73 +50.76 80 0 46 0
30MAR26 720.00 P 0.00 0.00 0.00 161.63 +51.26 80 0 72 0
30MAR26 730.00 P 185.00 185.00 185.00 171.56 +51.61 80 10 23 -10
30MAR26 740.00 P 0.00 0.00 0.00 181.53 +51.91 81 0 60 0
30MAR26 750.00 P 0.00 0.00 0.00 191.50 +52.11 0 0 106 0
30MAR26 760.00 P 0.00 0.00 0.00 201.50 +52.27 0 0 50 0
30MAR26 770.00 P 0.00 0.00 0.00 211.50 +52.39 0 0 47 0
30MAR26 780.00 P 0.00 0.00 0.00 221.50 +52.45 0 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 231.50 +52.49 0 0 14 0
30MAR26 800.00 P 0.00 0.00 0.00 241.50 +52.50 0 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 251.50 +52.50 0 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 261.50 +52.50 0 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 271.50 +52.50 0 0 15 -15
30MAR26 840.00 P 0.00 0.00 0.00 281.50 +52.50 0 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 291.50 +52.50 0 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 301.50 +52.50 0 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 311.50 +52.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 321.50 +52.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 331.50 +52.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 341.50 +52.50 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 351.50 +52.50 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 361.50 +52.50 0 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 371.50 +52.50 0 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 381.50 +52.50 0 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 391.50 +52.50 0 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 401.50 +52.50 0 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 411.50 +52.50 0 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 421.50 +52.50 0 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 431.50 +52.50 0 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 441.50 +52.50 0 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 451.50 +52.50 0 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 461.50 +52.50 0 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 471.50 +52.50 0 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 481.50 +52.50 0 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 491.50 +52.50 0 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 501.50 +52.50 0 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 511.50 +52.50 0 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 521.50 +52.50 0 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 531.50 +52.50 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 541.50 +52.50 0 0 0 0
29APR26 520.00 P 22.00 32.00 22.00 25.97 - 62 173 135 -
29APR26 530.00 P 36.29 36.93 36.29 30.17 - 62 37 37 -
29APR26 540.00 P 35.00 35.00 35.00 34.76 - 63 2 2 -
29APR26 550.00 P 35.24 42.53 35.24 38.95 +20.90 62 5 166 -2
29APR26 560.00 P 44.45 52.02 44.45 44.14 +22.69 62 17 40 +9
29APR26 570.00 P 59.28 59.28 59.28 50.25 +25.72 62 10 34 +10
29APR26 580.00 P 65.72 65.72 65.72 55.92 +27.40 62 9 45 +9
29APR26 590.00 P 0.00 0.00 0.00 62.07 +29.47 62 0 18 0
29APR26 600.00 P 65.00 78.23 65.00 68.39 +31.03 62 13 21 +4
29APR26 610.00 P 78.50 78.50 78.50 75.07 +32.95 61 4 32 0
29APR26 620.00 P 0.00 0.00 0.00 82.28 +34.70 61 0 29 0
29APR26 630.00 P 0.00 0.00 0.00 89.61 +36.50 61 0 88 0
29APR26 640.00 P 0.00 0.00 0.00 97.45 +36.74 61 0 32 0
29APR26 650.00 P 0.00 0.00 0.00 105.30 +39.93 61 0 24 0
29APR26 660.00 P 0.00 0.00 0.00 113.50 +39.46 61 0 15 0
29APR26 670.00 P 0.00 0.00 0.00 121.89 +40.67 61 0 56 0
29APR26 680.00 P 0.00 0.00 0.00 130.31 +41.90 61 0 78 0
29APR26 690.00 P 0.00 0.00 0.00 139.13 +43.04 61 0 136 0
29APR26 700.00 P 0.00 0.00 0.00 147.97 +44.06 61 0 135 0
29APR26 710.00 P 0.00 0.00 0.00 156.94 +45.08 61 0 34 0
29APR26 720.00 P 0.00 0.00 0.00 166.12 +45.90 61 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 175.33 +46.73 61 0 31 0
29APR26 740.00 P 0.00 0.00 0.00 184.66 +47.43 61 0 77 0
29APR26 750.00 P 0.00 0.00 0.00 194.12 +48.07 61 0 39 0
29APR26 760.00 P 0.00 0.00 0.00 203.60 +48.71 61 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 213.19 +49.19 61 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 222.85 +49.66 61 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 232.53 +50.13 61 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 242.28 +50.44 61 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 252.09 +50.78 61 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 261.91 +51.11 61 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 271.77 +51.32 61 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 281.68 +51.55 61 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 291.60 +51.78 61 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 301.54 +51.92 61 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 311.51 +52.07 61 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 321.50 +52.22 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 331.50 +52.32 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 341.50 +52.40 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 351.50 +52.46 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 361.50 +52.49 0 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 371.50 +52.50 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 381.50 +52.50 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 391.50 +52.50 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 401.50 +52.50 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 411.50 +52.50 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 421.50 +52.50 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 431.50 +52.50 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 441.50 +52.50 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 451.50 +52.50 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 461.50 +52.50 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 471.50 +52.50 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 481.50 +52.50 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 491.50 +52.50 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 501.50 +52.50 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 511.50 +52.50 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 521.50 +52.50 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 531.50 +52.50 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 541.50 +52.50 0 0 0 0
28MAY26 520.00 P 40.00 42.60 38.00 40.05 - 60 15 15 -
28MAY26 530.00 P 0.00 0.00 0.00 44.70 - 59 0 0 -
28MAY26 540.00 P 0.00 0.00 0.00 49.65 - 59 0 0 -
28MAY26 550.00 P 0.00 0.00 0.00 55.00 +23.01 59 1 134 +1
28MAY26 560.00 P 0.00 0.00 0.00 60.51 +25.11 59 0 2 0
28MAY26 570.00 P 67.58 67.58 67.58 66.19 +26.54 59 15 15 +13
28MAY26 580.00 P 0.00 0.00 0.00 72.12 +27.92 59 0 7 0
28MAY26 590.00 P 0.00 0.00 0.00 78.68 +29.64 59 0 6 0
28MAY26 600.00 P 0.00 0.00 0.00 85.23 +31.07 59 0 11 0
28MAY26 610.00 P 0.00 0.00 0.00 92.02 +32.45 59 0 38 0
28MAY26 620.00 P 0.00 0.00 0.00 99.27 +34.40 59 0 30 0
28MAY26 630.00 P 0.00 0.00 0.00 106.52 +35.69 59 0 8 0
28MAY26 640.00 P 0.00 0.00 0.00 113.89 +36.71 59 0 16 0
28MAY26 650.00 P 0.00 0.00 0.00 121.76 +38.22 59 0 9 0
28MAY26 660.00 P 0.00 0.00 0.00 129.63 +37.72 59 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 137.51 +38.49 59 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 145.83 +39.58 59 0 64 0
28MAY26 690.00 P 0.00 0.00 0.00 154.23 +40.75 59 0 23 0
28MAY26 700.00 P 0.00 0.00 0.00 162.63 +41.55 59 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 171.20 +42.28 59 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 180.03 +43.26 59 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 188.86 +44.14 59 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 197.69 +44.60 59 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 206.77 +45.30 59 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 215.93 +46.08 59 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 225.10 +46.60 59 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 234.27 +46.97 59 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 243.67 +47.55 59 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 253.09 +48.16 59 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 262.51 +48.47 59 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 271.94 +48.75 59 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 281.52 +49.18 59 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 291.13 +49.63 59 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 300.74 +49.85 59 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 310.35 +50.04 59 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 320.03 +50.31 59 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 329.77 +50.64 59 0 0 0
29JUN26 520.00 P 49.99 54.00 44.99 48.75 - 57 408 397 -
29JUN26 530.00 P 0.00 0.00 0.00 53.61 - 57 0 0 -
29JUN26 540.00 P 0.00 0.00 0.00 58.74 - 57 1 1 -
29JUN26 550.00 P 61.67 61.67 61.67 64.21 +23.32 57 15 4,671 +15
29JUN26 560.00 P 76.34 76.34 76.34 69.62 +24.45 57 7 10,017 +4
29JUN26 570.00 P 76.87 76.87 76.87 75.68 +25.97 57 15 15 0
29JUN26 580.00 P 0.00 0.00 0.00 83.29 +28.79 59 0 53 0
29JUN26 590.00 P 0.00 0.00 0.00 87.76 +28.22 57 0 59 0
29JUN26 600.00 P 0.00 0.00 0.00 94.38 +29.56 57 0 823 0
29JUN26 610.00 P 0.00 0.00 0.00 101.02 +30.68 57 0 88 0
29JUN26 620.00 P 106.00 106.00 106.00 107.82 +31.58 57 5 21 0
29JUN26 630.00 P 0.00 0.00 0.00 115.14 +32.89 57 0 25 0
29JUN26 640.00 P 0.00 0.00 0.00 122.46 +34.50 57 0 151 0
29JUN26 650.00 P 0.00 0.00 0.00 129.80 +35.42 57 0 339 0
29JUN26 660.00 P 0.00 0.00 0.00 137.41 +35.13 57 0 235 0
29JUN26 670.00 P 0.00 0.00 0.00 145.34 +36.44 57 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 153.28 +37.34 57 0 65 0
29JUN26 690.00 P 0.00 0.00 0.00 161.23 +38.00 57 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 169.40 +38.86 57 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 177.85 +40.00 57 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 186.31 +40.74 57 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 194.78 +41.30 57 0 15 0
29JUN26 740.00 P 0.00 0.00 0.00 203.32 +41.92 57 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 212.20 +42.87 57 0 255 0
29JUN26 760.00 P 0.00 0.00 0.00 221.08 +43.58 57 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 229.96 +44.02 57 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 238.86 +44.48 57 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 247.96 +45.13 57 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 257.17 +45.86 57 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 266.38 +46.22 57 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 275.60 +46.57 57 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 284.83 +46.93 57 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 294.25 +47.47 57 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 303.71 +47.94 57 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 313.17 +48.21 57 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 322.64 +48.48 57 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 332.12 +48.75 57 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 341.71 +49.12 57 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 351.35 +49.46 57 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 360.99 +49.66 57 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 370.63 +49.85 57 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 380.28 +50.04 57 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 389.97 +50.27 57 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 68.41 - 55 0 0 -
29SEP26 530.00 P 0.00 0.00 0.00 73.97 - 55 0 0 -
29SEP26 540.00 P 0.00 0.00 0.00 81.06 - 57 0 0 -
29SEP26 550.00 P 0.00 0.00 0.00 86.81 +24.18 57 0 10 0
29SEP26 560.00 P 0.00 0.00 0.00 92.76 +25.35 57 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 98.54 +26.09 57 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 104.60 +27.01 57 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 108.53 +25.55 55 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 116.67 +27.78 56 0 50 0
29SEP26 610.00 P 0.00 0.00 0.00 123.85 +29.54 57 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 130.64 +30.39 57 0 70 0
29SEP26 630.00 P 0.00 0.00 0.00 137.44 +31.07 57 0 716 0
29SEP26 640.00 P 0.00 0.00 0.00 144.26 +31.61 57 0 45 0
29SEP26 650.00 P 0.00 0.00 0.00 151.32 +32.22 57 0 29 0
29SEP26 660.00 P 0.00 0.00 0.00 158.78 +33.61 57 0 9 0
29SEP26 670.00 P 0.00 0.00 0.00 166.25 +33.63 57 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 173.73 +35.01 57 0 19 0
29SEP26 690.00 P 0.00 0.00 0.00 181.22 +34.75 57 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 188.75 +35.48 57 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 196.70 +36.24 57 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 204.77 +36.88 57 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 212.84 +37.51 57 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 220.93 +38.14 57 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 229.03 +38.77 57 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 237.16 +39.40 57 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 245.63 +39.94 57 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 254.20 +40.47 57 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 262.78 +41.00 57 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 271.37 +41.53 57 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 279.97 +42.05 57 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 288.60 +42.58 57 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 297.32 +42.95 57 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 306.30 +43.38 57 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 315.29 +43.82 57 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 324.28 +44.24 57 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 333.28 +44.66 57 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 342.30 +45.08 57 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 351.34 +45.50 57 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 360.42 +45.70 57 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 369.72 +46.03 57 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 379.03 +46.37 57 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 388.34 +46.70 57 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 397.66 +47.02 57 0 0 0
30DEC26 520.00 P 85.20 89.22 82.00 84.31 - 55 14 14 -
30DEC26 530.00 P 0.00 0.00 0.00 89.74 - 55 0 0 -
30DEC26 540.00 P 0.00 0.00 0.00 95.95 - 55 0 0 -
30DEC26 550.00 P 0.00 0.00 0.00 99.61 +19.98 54 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 107.29 +22.63 55 0 14 0
30DEC26 570.00 P 0.00 0.00 0.00 111.84 +21.86 54 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 117.97 +22.53 54 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 124.12 +23.06 54 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 130.29 +23.44 54 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 136.89 +24.11 54 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 147.32 +28.47 56 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 150.61 +25.57 54 0 20 0
30DEC26 640.00 P 0.00 0.00 0.00 157.49 +26.09 54 0 23 0
30DEC26 650.00 P 0.00 0.00 0.00 164.38 +26.53 54 0 20 0
30DEC26 660.00 P 0.00 0.00 0.00 171.30 +29.32 54 0 20 0
30DEC26 670.00 P 0.00 0.00 0.00 178.55 +29.77 54 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 186.08 +28.55 54 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 193.62 +31.15 54 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 201.17 +31.84 54 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 208.73 +32.53 54 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 216.32 +30.36 54 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 223.94 +30.72 54 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 231.96 +34.17 54 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 240.08 +34.77 54 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 248.22 +35.38 54 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 256.37 +35.98 54 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 264.53 +36.58 54 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 272.71 +37.18 54 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 280.92 +37.65 54 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 289.31 +37.93 54 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 297.93 +38.44 54 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 306.57 +38.96 54 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 315.21 +39.46 54 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 323.87 +39.97 54 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 332.54 +40.46 54 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 341.23 +40.96 54 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 349.94 +41.30 54 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 358.75 +41.51 54 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 367.79 +41.93 54 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 376.83 +42.34 54 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 385.88 +42.74 54 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 394.94 +43.14 54 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 404.01 +43.54 54 0 0 0
30MAR27 520.00 P 95.72 95.72 95.72 96.46 - 54 1 1 -
30MAR27 530.00 P 0.00 0.00 0.00 102.12 - 54 0 0 -
30MAR27 540.00 P 0.00 0.00 0.00 107.77 - 54 0 0 -
30MAR27 550.00 P 0.00 0.00 0.00 113.54 +22.64 55 0 1 0
30MAR27 560.00 P 0.00 0.00 0.00 117.97 +21.74 54 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 122.59 +20.93 53 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 128.78 +21.50 53 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 134.99 +21.93 53 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 141.21 +22.25 53 0 40 0
30MAR27 610.00 P 0.00 0.00 0.00 147.49 +22.50 53 0 21 0
30MAR27 620.00 P 0.00 0.00 0.00 154.34 +23.19 53 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 161.25 +23.82 53 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 168.17 +24.47 53 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 175.11 +24.80 53 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 182.07 +27.43 53 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 189.04 +28.03 53 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 196.07 +28.17 53 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 203.61 +28.81 53 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 211.20 +29.49 53 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 218.79 +30.15 53 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 226.40 +30.83 53 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 234.02 +31.49 53 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 241.67 +32.14 53 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 249.34 +32.44 53 0 0 0
30MAR27 760.00 P 274.81 274.81 274.81 257.14 +32.68 53 1 1 +1
30MAR27 770.00 P 0.00 0.00 0.00 265.30 +33.26 53 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 273.47 +33.84 53 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 281.66 +34.43 53 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 289.86 +35.01 53 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 298.08 +35.59 53 0 0 0
TOTAL PUT 1,413 29,295 -40
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$ 64.80
30MAR26 40.00 C 0.00 0.00 0.00 24.90 -1.93 167 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.81 -2.02 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 22.84 -1.99 126 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.87 -1.96 135 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 20.82 -2.01 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.90 -1.93 130 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.81 -2.02 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.81 -2.02 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.89 -1.94 107 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.84 -1.99 82 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.80 -2.04 0 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 12.33 -2.01 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 9.84 -2.00 50 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 7.39 -1.98 48 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 5.09 -1.88 48 0 190 0
30MAR26 62.50 C 3.12 4.09 3.03 3.22 -1.54 51 270 530 +90
30MAR26 65.00 C 2.21 2.32 1.43 1.72 -1.19 50 350 4,670 +8
30MAR26 67.50 C 0.78 1.17 0.64 0.74 -0.82 48 1,283 1,066 +297
30MAR26 70.00 C 0.38 0.47 0.25 0.29 -0.46 48 864 3,477 +455
30MAR26 72.50 C 0.16 0.16 0.10 0.10 -0.22 49 336 5,049 -23
30MAR26 75.00 C 0.12 0.12 0.08 0.03 -0.09 49 35 2,198 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 977 0
30MAR26 80.00 C 0.02 0.05 0.02 0.01 -0.01 59 2 4,237 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 4,024 0
30MAR26 85.00 C 0.05 0.05 0.05 0.01 0.00 74 1 1,701 -1
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 750 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3,983 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,151 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,499 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 106 0 636 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 112 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 118 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 123 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 128 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 133 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 138 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 143 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 148 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 153 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 157 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 162 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 166 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 170 0 138 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 174 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 178 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 182 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 186 0 207 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 193 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 201 0 29 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 214 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 227 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 230 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 233 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 236 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 239 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 241 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 247 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 250 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 255 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 258 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 260 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 19.16 -1.78 66 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.07 -1.90 56 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.12 -1.88 56 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.16 -1.91 55 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.22 -1.91 54 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.67 -2.10 44 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 10.47 -2.00 45 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 8.42 -1.73 45 0 30 0
29APR26 60.00 C 6.72 6.72 6.72 6.60 -1.56 45 30 137 0
29APR26 62.50 C 5.62 5.96 5.12 5.12 -1.29 46 150 688 0
29APR26 65.00 C 3.84 4.42 3.57 3.70 -1.08 45 541 1,411 +201
29APR26 67.50 C 3.11 3.16 2.48 2.70 -0.86 45 652 1,669 +209
29APR26 70.00 C 1.99 2.31 1.75 1.83 -0.77 44 1,414 3,267 +684
29APR26 72.50 C 1.51 1.55 1.19 1.26 -0.57 45 659 1,113 +362
29APR26 75.00 C 0.92 1.13 0.86 0.85 -0.44 45 1,133 2,359 +1,081
29APR26 77.50 C 0.65 0.77 0.65 0.56 -0.31 45 100 910 +90
29APR26 80.00 C 0.48 0.51 0.47 0.36 -0.23 45 160 644 +3
29APR26 82.50 C 0.34 0.34 0.34 0.22 -0.16 45 5 1,075 0
29APR26 85.00 C 0.24 0.26 0.24 0.14 -0.10 45 29 423 +10
29APR26 87.50 C 0.21 0.21 0.21 0.08 -0.07 45 6 160 0
29APR26 90.00 C 0.15 0.15 0.15 0.05 -0.04 45 7 397 -7
29APR26 92.50 C 0.00 0.00 0.00 0.03 -0.03 46 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 330 0
28MAY26 47.00 C 0.00 0.00 0.00 18.36 -2.04 50 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.46 -2.02 51 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.57 -1.97 51 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.83 -1.80 53 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 13.56 -1.88 50 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 11.58 -1.76 49 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 9.79 -1.52 49 0 0 0
28MAY26 60.00 C 8.19 8.22 8.15 8.36 -1.21 51 88 30 +30
28MAY26 62.50 C 7.23 7.31 6.75 6.87 -1.11 50 87 190 -87
28MAY26 65.00 C 5.97 6.12 5.35 5.58 -0.98 50 144 426 -35
28MAY26 67.50 C 4.52 4.84 4.52 4.46 -0.88 49 138 805 +6
28MAY26 70.00 C 3.60 3.98 3.34 3.54 -0.76 49 167 1,120 -59
28MAY26 72.50 C 3.01 3.10 2.86 2.78 -0.67 49 120 602 +84
28MAY26 75.00 C 2.46 2.46 2.09 2.20 -0.55 49 45 651 -21
28MAY26 77.50 C 0.00 0.00 0.00 1.70 -0.48 49 0 406 0
28MAY26 80.00 C 1.61 1.61 1.61 1.34 -0.40 49 30 851 +30
28MAY26 82.50 C 1.17 1.17 1.08 1.05 -0.32 50 54 700 +54
28MAY26 85.00 C 0.93 0.93 0.80 0.80 -0.26 50 36 1,249 -16
28MAY26 87.50 C 0.69 0.69 0.69 0.61 -0.20 50 24 473 -24
28MAY26 90.00 C 0.61 0.61 0.61 0.46 -0.15 50 50 231 -50
28MAY26 92.50 C 0.00 0.00 0.00 0.34 -0.12 50 0 210 0
28MAY26 95.00 C 0.00 0.00 0.00 0.25 -0.10 49 0 60 0
28MAY26 97.50 C 0.00 0.00 0.00 0.19 -0.07 50 0 115 0
29JUN26 40.00 C 0.00 0.00 0.00 25.21 -2.10 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 24.27 -2.09 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.48 -1.93 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.55 -1.92 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.51 -2.05 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.61 -2.03 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.71 -1.99 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.84 -1.96 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.97 -1.94 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.12 -1.91 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.69 -1.48 55 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 14.37 -1.70 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.39 -1.85 48 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 10.71 -1.48 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.38 -1.17 50 0 43 0
29JUN26 62.50 C 8.34 8.34 8.09 7.99 -1.05 49 146 146 +55
29JUN26 65.00 C 6.67 7.13 6.54 6.64 -1.03 48 198 11,801 +171
29JUN26 67.50 C 5.53 6.10 5.53 5.63 -0.85 49 90 1,428 -30
29JUN26 70.00 C 4.86 4.86 4.86 4.69 -0.75 49 5 5,541 0
29JUN26 72.50 C 3.88 4.27 3.88 3.89 -0.68 48 200 3,392 +140
29JUN26 75.00 C 3.30 3.30 3.23 3.22 -0.61 49 31 681 +15
29JUN26 77.50 C 2.82 2.85 2.82 2.66 -0.55 49 60 755 0
29JUN26 80.00 C 2.40 2.40 2.14 2.19 -0.48 49 116 5,915 +16
29JUN26 82.50 C 0.00 0.00 0.00 1.79 -0.44 49 0 406 0
29JUN26 85.00 C 0.00 0.00 0.00 1.45 -0.37 49 0 268 0
29JUN26 87.50 C 0.00 0.00 0.00 1.17 -0.31 49 0 505 0
29JUN26 90.00 C 1.07 1.07 1.07 0.94 -0.26 49 30 74 0
29JUN26 92.50 C 0.00 0.00 0.00 0.76 -0.21 49 0 285 0
29JUN26 95.00 C 0.00 0.00 0.00 0.60 -0.18 48 0 236 0
29JUN26 97.50 C 0.00 0.00 0.00 0.48 -0.15 48 0 348 0
29JUN26 100.00 C 0.60 0.60 0.60 0.38 -0.11 48 1 742 -1
29JUN26 102.50 C 0.56 0.56 0.49 0.31 -0.08 49 2 1,123 +1
29JUN26 105.00 C 0.00 0.00 0.00 0.24 -0.08 48 0 170 0
29JUN26 107.50 C 0.00 0.00 0.00 0.19 -0.07 48 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.15 -0.06 48 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.12 -0.04 48 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.10 -0.03 49 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.08 -0.02 49 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.05 -0.02 49 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 222 0
29JUN26 132.50 C 0.19 0.19 0.19 0.01 -0.01 46 95 268 +95
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 243 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 68 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 69 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 26.26 -1.94 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.39 -2.05 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.66 -1.81 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.81 -1.79 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.29 -1.46 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.46 -1.45 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.64 -1.44 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.56 -1.69 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.78 -1.67 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.02 -1.64 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.16 -1.72 50 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 16.65 -1.51 51 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 14.86 -1.53 50 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 13.31 -1.41 50 0 30 0
29SEP26 60.00 C 11.79 11.79 11.79 12.00 -1.19 50 30 95 +30
29SEP26 62.50 C 10.88 10.88 10.88 10.77 -0.99 50 30 173 +30
29SEP26 65.00 C 9.93 9.93 9.93 9.59 -0.92 50 30 1,060 +30
29SEP26 67.50 C 0.00 0.00 0.00 8.52 -0.88 49 0 575 0
29SEP26 70.00 C 7.84 7.84 7.84 7.58 -0.76 49 30 374 +30
29SEP26 72.50 C 6.65 6.65 6.65 6.73 -0.66 49 30 1,422 +30
29SEP26 75.00 C 5.90 6.33 5.90 5.97 -0.56 49 120 1,244 +90
29SEP26 77.50 C 5.57 5.57 5.57 5.30 -0.47 49 30 709 +30
29SEP26 80.00 C 4.80 4.80 4.80 4.71 -0.37 50 1 711 -1
29SEP26 82.50 C 0.00 0.00 0.00 4.17 -0.30 50 0 643 0
29SEP26 85.00 C 0.00 0.00 0.00 3.68 -0.25 50 0 69 0
29SEP26 87.50 C 0.00 0.00 0.00 3.24 -0.21 50 0 166 0
29SEP26 90.00 C 0.00 0.00 0.00 2.85 -0.17 49 0 204 0
29SEP26 92.50 C 0.00 0.00 0.00 2.43 -0.22 49 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 2.14 -0.11 49 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 1.88 -0.09 49 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 1.65 -0.07 49 0 782 0
29SEP26 102.50 C 1.75 1.75 1.75 1.45 -0.05 49 1 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.27 -0.04 49 0 50 0
29SEP26 107.50 C 1.38 1.38 1.38 1.11 -0.03 49 1 1 +1
29SEP26 110.00 C 0.00 0.00 0.00 0.97 -0.03 49 0 469 0
29SEP26 112.50 C 0.00 0.00 0.00 0.85 -0.02 49 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.75 -0.01 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.66 0.00 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 0.58 +0.01 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.50 0.00 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.46 +0.02 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.40 +0.01 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 22.66 -1.79 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.94 -1.68 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.32 -1.67 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.78 -1.62 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.98 -1.47 51 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 18.33 -1.49 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.79 -1.46 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.46 -1.25 50 0 0 0
30DEC26 60.00 C 13.85 13.91 13.81 14.18 -1.04 50 90 90 +40
30DEC26 62.50 C 13.22 13.23 12.65 12.95 -0.92 50 240 678 +240
30DEC26 65.00 C 11.95 11.95 11.54 11.82 -0.86 50 90 190 +90
30DEC26 67.50 C 10.85 10.85 10.85 10.78 -0.84 50 30 680 +30
30DEC26 70.00 C 0.00 0.00 0.00 9.84 -0.80 50 0 657 0
30DEC26 72.50 C 0.00 0.00 0.00 8.98 -0.77 50 0 691 0
30DEC26 75.00 C 0.00 0.00 0.00 8.19 -0.72 50 0 610 0
30DEC26 77.50 C 0.00 0.00 0.00 7.48 -0.64 50 0 123 0
30DEC26 80.00 C 0.00 0.00 0.00 6.83 -0.62 50 0 133 0
30DEC26 82.50 C 0.00 0.00 0.00 6.24 -0.58 50 0 3 0
30DEC26 85.00 C 5.88 5.88 5.88 5.69 -0.52 50 50 86 +50
30DEC26 87.50 C 0.00 0.00 0.00 5.17 -0.48 50 0 39 0
30DEC26 90.00 C 4.89 4.89 4.89 4.70 -0.44 50 30 53 -30
30DEC26 92.50 C 0.00 0.00 0.00 4.15 -0.53 49 0 61 0
30DEC26 95.00 C 0.00 0.00 0.00 3.77 -0.48 49 0 43 0
30DEC26 97.50 C 0.00 0.00 0.00 3.43 -0.32 49 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 23.45 -0.86 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.78 -0.85 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 22.12 -0.85 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 21.48 -0.84 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.95 -0.81 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.51 -0.78 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.07 -0.84 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.83 -0.94 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.64 -0.92 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.55 -0.87 50 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 12.53 -0.83 49 0 200 0
30MAR27 70.00 C 0.00 0.00 0.00 11.59 -0.86 49 0 10 0
30MAR27 72.50 C 0.00 0.00 0.00 10.73 -0.75 49 0 0 0
30MAR27 75.00 C 10.19 10.19 10.19 9.93 -0.75 49 1 7 +1
30MAR27 77.50 C 0.00 0.00 0.00 9.20 -0.67 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.52 -0.70 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 7.88 -0.65 49 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 7.29 -0.62 49 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 6.74 -0.58 49 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 6.23 -0.53 49 0 63 0
30MAR27 92.50 C 0.00 0.00 0.00 5.76 -0.50 49 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 5.17 -0.62 48 0 0 0
TOTAL CALL 10,818 117,024 +4,524
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 130 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 124 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 118 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 55 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 152 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 530 0
30MAR26 52.50 P 0.05 0.05 0.05 0.01 0.00 61 40 667 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 554 0
30MAR26 57.50 P 0.18 0.22 0.18 0.07 +0.04 49 31 1,830 +9
30MAR26 60.00 P 0.43 0.47 0.43 0.27 +0.13 49 505 2,585 +5
30MAR26 62.50 P 0.92 1.05 0.67 0.83 +0.38 49 216 3,925 -3
30MAR26 65.00 P 1.66 2.09 1.43 1.79 +0.65 47 450 7,048 -66
30MAR26 67.50 P 3.00 3.63 2.92 3.33 +0.99 45 216 3,048 -12
30MAR26 70.00 P 5.00 5.23 4.77 5.47 +1.42 49 73 2,444 +60
30MAR26 72.50 P 7.00 7.00 7.00 7.77 +1.79 48 2 5,594 -2
30MAR26 75.00 P 0.00 0.00 0.00 10.21 +1.93 48 0 4,356 0
30MAR26 77.50 P 0.00 0.00 0.00 12.90 +2.19 84 0 732 0
30MAR26 80.00 P 14.20 14.20 14.20 15.28 +1.76 82 45 1,345 +27
30MAR26 82.50 P 0.00 0.00 0.00 17.78 +1.78 91 0 1,843 -39
30MAR26 85.00 P 0.00 0.00 0.00 20.20 +1.70 0 0 1,224 -98
30MAR26 87.50 P 0.00 0.00 0.00 22.75 +1.81 103 0 445 -28
30MAR26 90.00 P 0.00 0.00 0.00 25.29 +1.79 120 0 1,746 0
30MAR26 92.50 P 28.20 28.20 28.00 27.71 +1.71 105 90 312 0
30MAR26 95.00 P 30.12 30.70 30.12 30.25 +1.75 127 64 301 0
30MAR26 97.50 P 32.62 33.20 32.62 32.75 +1.75 134 64 326 0
30MAR26 100.00 P 35.42 35.61 35.42 35.20 +1.68 0 90 1,095 0
30MAR26 102.50 P 38.00 38.11 38.00 37.70 +1.70 0 56 270 0
30MAR26 105.00 P 0.00 0.00 0.00 40.22 +1.72 143 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 42.74 +1.74 158 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 45.24 +1.74 164 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 47.74 +1.74 170 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 50.22 +1.79 166 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 52.72 +1.92 172 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 55.22 +1.72 177 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 57.74 +1.94 193 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 60.22 +1.79 187 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 62.72 +1.79 192 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 65.22 +1.72 197 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 67.72 +1.93 202 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 70.22 +1.77 207 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 72.70 +2.00 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 75.20 +1.91 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 77.70 +1.86 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 80.20 +1.80 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 82.70 +1.91 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 85.27 +1.77 256 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 87.70 +1.75 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 90.27 +1.77 265 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 92.72 +1.88 246 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 95.22 +1.72 249 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 97.70 +1.76 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 100.20 +1.91 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 102.70 +1.86 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 105.20 +2.00 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 107.70 +1.91 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 110.20 +1.91 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 112.70 +1.92 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 115.22 +1.93 277 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 117.74 +1.75 293 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 120.20 +1.71 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 122.72 +1.80 287 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 125.20 +2.00 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 127.70 +1.75 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 130.21 +1.87 287 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 132.74 +1.89 313 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 135.20 +2.00 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 10 0
29APR26 47.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.06 +0.02 46 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.08 +0.03 45 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.12 +0.05 45 0 335 0
29APR26 52.50 P 0.00 0.00 0.00 0.27 +0.10 45 0 584 0
29APR26 55.00 P 0.85 0.85 0.85 0.55 +0.18 45 1 726 +1
29APR26 57.50 P 1.20 1.36 1.20 1.00 +0.30 45 110 304 +5
29APR26 60.00 P 1.57 2.04 1.57 1.70 +0.46 46 259 4,389 -108
29APR26 62.50 P 2.41 2.94 2.41 2.64 +0.65 46 390 809 -46
29APR26 65.00 P 3.40 4.10 3.36 3.77 +0.77 45 501 2,023 +133
29APR26 67.50 P 5.13 5.50 4.66 5.24 +0.98 45 909 1,369 +43
29APR26 70.00 P 6.77 6.77 6.23 6.92 +1.13 45 460 1,403 -168
29APR26 72.50 P 0.00 0.00 0.00 8.82 +1.42 45 0 920 0
29APR26 75.00 P 0.00 0.00 0.00 10.89 +1.58 45 0 809 0
29APR26 77.50 P 0.00 0.00 0.00 13.04 +1.64 43 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 15.36 +1.61 43 0 159 0
29APR26 82.50 P 0.00 0.00 0.00 17.78 +1.73 44 5 14 -5
29APR26 85.00 P 0.00 0.00 0.00 20.24 +1.74 45 0 20 0
29APR26 87.50 P 0.00 0.00 0.00 22.75 +1.81 50 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.29 +1.79 57 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 27.71 +1.71 53 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 30.25 +1.75 61 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 32.75 +1.75 65 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.32 +0.10 50 0 14 0
28MAY26 48.00 P 0.00 0.00 0.00 0.40 +0.12 50 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 0.51 +0.15 50 0 272 0
28MAY26 50.00 P 0.90 0.99 0.86 0.63 +0.18 50 210 364 +210
28MAY26 52.50 P 1.20 1.24 1.18 1.02 +0.26 50 150 420 +90
28MAY26 55.00 P 1.85 1.85 1.85 1.57 +0.37 50 5 502 0
28MAY26 57.50 P 2.55 2.55 2.55 2.30 +0.50 50 30 390 +30
28MAY26 60.00 P 3.06 3.36 3.06 3.20 +0.63 50 115 431 -90
28MAY26 62.50 P 4.04 4.39 4.04 4.19 +0.67 49 111 535 -7
28MAY26 65.00 P 5.20 5.35 4.99 5.38 +0.74 49 314 3,386 +14
28MAY26 67.50 P 6.54 7.07 6.54 6.87 +0.99 49 127 2,046 +30
28MAY26 70.00 P 8.27 8.27 7.99 8.58 +1.22 50 150 625 +73
28MAY26 72.50 P 0.00 0.00 0.00 10.34 +1.44 50 0 920 0
28MAY26 75.00 P 0.00 0.00 0.00 12.31 +1.49 51 0 265 0
28MAY26 77.50 P 0.00 0.00 0.00 14.44 +1.68 53 0 266 0
28MAY26 80.00 P 0.00 0.00 0.00 16.57 +1.76 53 5 56 +5
28MAY26 82.50 P 0.00 0.00 0.00 18.44 +1.50 49 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 20.55 +1.40 46 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 23.36 +1.94 56 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.74 +1.99 57 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 28.14 +2.05 58 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 30.55 +2.05 59 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 33.04 +2.04 62 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.13 +0.04 48 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.17 +0.05 49 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.22 +0.06 48 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.27 +0.07 48 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.35 +0.09 48 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.43 +0.11 48 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.53 +0.13 48 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.65 +0.17 49 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.77 +0.17 48 0 40 0
29JUN26 49.00 P 1.18 1.20 1.18 0.93 +0.21 49 120 122 +110
29JUN26 50.00 P 1.31 1.33 1.31 1.10 +0.24 49 60 1,703 +60
29JUN26 52.50 P 0.00 0.00 0.00 1.62 +0.33 49 0 312 0
29JUN26 55.00 P 0.00 0.00 0.00 2.29 +0.44 49 1 1,171 0
29JUN26 57.50 P 0.00 0.00 0.00 3.13 +0.57 49 0 1,043 0
29JUN26 60.00 P 4.00 4.22 4.00 4.08 +0.64 49 36 2,061 0
29JUN26 62.50 P 5.00 5.07 5.00 5.14 +0.69 48 65 2,127 +5
29JUN26 65.00 P 6.21 6.21 6.21 6.37 +0.80 48 30 13,342 +30
29JUN26 67.50 P 0.00 0.00 0.00 7.76 +0.87 48 0 3,361 0
29JUN26 70.00 P 9.09 9.09 9.09 9.48 +1.16 49 30 3,037 0
29JUN26 72.50 P 0.00 0.00 0.00 11.20 +1.24 49 0 4,080 0
29JUN26 75.00 P 13.50 13.50 13.50 12.55 +0.83 45 100 3,552 -100
29JUN26 77.50 P 0.00 0.00 0.00 14.50 +0.90 45 0 3,059 0
29JUN26 80.00 P 0.00 0.00 0.00 16.57 +0.99 45 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 19.41 +1.92 52 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 21.48 +1.71 52 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 23.71 +1.74 52 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 26.00 +1.78 52 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 28.32 +1.81 52 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 30.81 +1.97 55 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 33.21 +2.04 56 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 35.62 +2.05 57 0 153 0
29JUN26 102.50 P 37.18 38.28 37.07 37.96 +1.96 56 188 3,787 +121
29JUN26 105.00 P 0.00 0.00 0.00 40.53 +2.03 60 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 43.04 +2.04 62 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 45.54 +2.04 65 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 47.76 +1.76 58 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 50.22 +1.79 57 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 52.72 +1.92 59 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 55.54 +2.04 73 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 57.74 +1.94 64 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.40 +1.97 72 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 62.72 +1.79 66 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 65.54 +2.04 80 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 68.04 +2.20 82 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 70.22 +1.77 70 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 72.70 +1.91 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 75.20 +1.91 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 78.03 +2.15 88 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 80.20 +1.80 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 83.02 +2.14 91 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 85.39 +1.89 88 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 87.70 +1.75 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 90.53 +2.03 96 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 92.74 +1.90 85 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 95.40 +1.90 94 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 97.70 +1.76 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 100.20 +1.91 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 102.70 +1.86 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 105.20 +1.91 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 107.70 +1.91 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 110.20 +1.91 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 112.70 +1.91 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 115.25 +1.96 97 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 117.74 +1.75 97 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 120.20 +1.71 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 122.72 +1.80 97 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 125.20 +1.91 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 127.70 +1.75 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 130.21 +1.87 99 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 132.74 +1.89 104 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 135.20 +1.91 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.69 +0.22 49 0 208 0
29SEP26 41.00 P 0.00 0.00 0.00 0.81 +0.25 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.94 +0.27 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.10 +0.31 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.27 +0.36 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.45 +0.38 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.65 +0.41 49 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 1.88 +0.47 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 2.11 +0.51 49 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.36 +0.53 49 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 2.65 +0.60 49 0 323 0
29SEP26 52.50 P 0.00 0.00 0.00 3.41 +0.68 50 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 4.30 +0.80 50 0 1,114 0
29SEP26 57.50 P 0.00 0.00 0.00 5.22 +0.81 49 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 6.26 +0.81 49 0 496 0
29SEP26 62.50 P 0.00 0.00 0.00 7.43 +0.85 48 0 1,378 0
29SEP26 65.00 P 8.97 8.97 8.97 8.73 +0.86 48 30 3,382 0
29SEP26 67.50 P 10.23 10.23 10.23 10.15 +1.43 48 30 918 0
29SEP26 70.00 P 11.20 11.54 11.20 11.55 +0.86 47 90 1,526 +30
29SEP26 72.50 P 0.00 0.00 0.00 13.65 +1.40 50 0 796 0
29SEP26 75.00 P 0.00 0.00 0.00 15.43 +1.46 50 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 17.28 +1.52 50 0 508 0
29SEP26 80.00 P 0.00 0.00 0.00 19.19 +1.59 50 0 3,069 0
29SEP26 82.50 P 0.00 0.00 0.00 21.08 +1.53 50 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 23.22 +1.69 51 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 25.32 +1.89 51 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 27.46 +1.86 51 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 29.64 +1.81 52 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 31.85 +1.84 52 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 34.10 +1.87 52 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 36.37 +1.90 52 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 38.56 +1.81 51 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 41.03 +1.95 53 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 43.28 +1.86 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.77 +2.00 53 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 47.76 +1.62 45 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 50.47 +1.96 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.93 +2.10 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.54 +2.04 56 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 58.03 +2.22 57 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 60.40 +1.97 57 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 62.91 +1.98 58 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.72 +0.41 50 0 216 0
30DEC26 47.00 P 0.00 0.00 0.00 3.02 +0.47 50 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.33 +0.51 50 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.63 +0.51 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.95 +0.53 50 0 166 0
30DEC26 52.50 P 0.00 0.00 0.00 4.86 +0.62 50 0 92 0
30DEC26 55.00 P 5.66 5.66 5.55 5.76 +0.60 49 202 1,154 +101
30DEC26 57.50 P 0.00 0.00 0.00 6.77 +0.67 49 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 7.90 +0.75 49 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 9.12 +0.80 48 0 208 0
30DEC26 65.00 P 10.00 10.35 10.00 10.46 +0.90 48 175 542 +175
30DEC26 67.50 P 11.76 12.11 11.65 11.89 +0.96 48 272 650 0
30DEC26 70.00 P 13.29 13.32 13.11 13.56 +1.16 49 160 990 +160
30DEC26 72.50 P 0.00 0.00 0.00 15.31 +1.33 49 0 631 0
30DEC26 75.00 P 0.00 0.00 0.00 17.05 +1.42 49 0 602 0
30DEC26 77.50 P 0.00 0.00 0.00 18.86 +1.45 50 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 20.72 +1.50 50 0 21 0
30DEC26 82.50 P 0.00 0.00 0.00 22.64 +1.55 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.60 +1.59 50 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 26.50 +1.52 49 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 28.66 +1.67 50 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 30.67 +1.76 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.90 +1.85 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.97 +1.68 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.91 +0.48 49 0 32 0
30MAR27 48.00 P 0.00 0.00 0.00 4.22 +0.48 49 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 4.60 +0.55 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.98 +0.61 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.91 +0.58 49 0 15 0
30MAR27 55.00 P 6.88 6.88 6.88 6.88 +0.62 48 5 10 +5
30MAR27 57.50 P 7.99 7.99 7.99 7.95 +0.68 48 10 20 +10
30MAR27 60.00 P 9.20 9.20 9.20 9.12 +0.75 48 2 14 +2
30MAR27 62.50 P 10.13 10.13 10.13 10.38 +0.76 48 10 10 +10
30MAR27 65.00 P 0.00 0.00 0.00 11.73 +0.87 48 0 266 0
30MAR27 67.50 P 13.32 13.34 13.32 13.17 +0.92 47 108 308 +108
30MAR27 70.00 P 0.00 0.00 0.00 14.81 +1.09 48 3 3 +3
30MAR27 72.50 P 0.00 0.00 0.00 16.52 +1.22 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.16 +1.21 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.01 +1.34 48 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 21.84 +1.39 49 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 23.72 +1.43 49 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 25.66 +1.49 49 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 27.63 +1.59 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.64 +1.50 49 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.61 +1.56 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.77 +1.67 49 0 0 0
TOTAL PUT 7,521 147,015 +893
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$ 8.86
30MAR26 5.00 C 0.00 0.00 0.00 3.86 -0.38 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 3.63 -0.38 193 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.36 -0.39 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.11 -0.40 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.86 -0.40 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.61 -0.39 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.36 -0.40 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.11 -0.40 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.86 -0.39 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.61 -0.38 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.36 -0.40 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.12 -0.38 50 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 0.87 -0.37 40 0 189 0
30MAR26 8.25 C 0.00 0.00 0.00 0.64 -0.36 41 0 7 0
30MAR26 8.50 C 0.00 0.00 0.00 0.43 -0.33 40 0 5,110 0
30MAR26 8.75 C 0.24 0.24 0.24 0.26 -0.28 40 1 105 +1
30MAR26 9.00 C 0.16 0.16 0.13 0.14 -0.21 40 739 3,549 +105
30MAR26 9.25 C 0.06 0.07 0.06 0.07 -0.12 41 20 897 +2
30MAR26 9.50 C 0.04 0.04 0.03 0.03 -0.06 41 12 1,819 0
30MAR26 9.75 C 0.02 0.02 0.02 0.02 -0.03 47 51 3,581 -13
30MAR26 10.00 C 0.02 0.02 0.02 0.01 -0.01 49 3 3,386 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2,413 0
30MAR26 11.00 C 0.01 0.01 0.01 0.01 0.00 79 12 1,125 -10
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 2,060 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2,971 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 127 0 451 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 137 0 424 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 147 0 620 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 157 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 166 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 174 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 182 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 198 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.37 -0.40 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.12 -0.39 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.91 -0.39 48 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 1.65 -0.39 38 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.41 -0.40 36 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.22 -0.31 42 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.98 -0.36 36 0 0 0
29APR26 8.25 C 0.76 0.76 0.76 0.77 -0.32 34 2 101 -2
29APR26 8.50 C 0.00 0.00 0.00 0.63 -0.26 37 0 364 0
29APR26 8.75 C 0.46 0.46 0.46 0.48 -0.21 36 2 1,120 0
29APR26 9.00 C 0.33 0.34 0.33 0.36 -0.18 36 6 884 +6
29APR26 9.25 C 0.28 0.28 0.25 0.26 -0.15 36 8 1,221 0
29APR26 9.50 C 0.20 0.20 0.18 0.19 -0.12 36 26 765 +26
29APR26 9.75 C 0.13 0.15 0.13 0.14 -0.09 37 9 362 +1
29APR26 10.00 C 0.11 0.11 0.09 0.09 -0.07 36 43 394 -38
29APR26 10.50 C 0.05 0.05 0.05 0.04 -0.04 37 34 1,771 -13
29APR26 11.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 673 0
29APR26 11.50 C 0.03 0.03 0.03 0.01 -0.01 39 5 255 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 487 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 289 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.16 -0.40 36 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.92 -0.44 35 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.69 -0.40 35 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.48 -0.37 36 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.27 -0.38 35 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.09 -0.34 36 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.95 -0.24 39 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 0.77 -0.24 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.63 -0.22 37 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.51 -0.18 36 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.41 -0.15 37 0 186 0
28MAY26 9.50 C 0.31 0.31 0.31 0.32 -0.14 36 1 16 0
28MAY26 9.75 C 0.25 0.25 0.25 0.26 -0.11 37 4 152 0
28MAY26 10.00 C 0.18 0.18 0.18 0.20 -0.10 37 3 120 -3
28MAY26 10.50 C 0.00 0.00 0.00 0.12 -0.06 37 0 90 0
28MAY26 11.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 258 0
28MAY26 11.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 588 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 130 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 2.48 -0.34 45 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 2.23 -0.34 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.98 -0.38 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.80 -0.34 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.60 -0.28 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.40 -0.30 38 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.23 -0.27 39 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.05 -0.26 37 0 270 0
29JUN26 8.50 C 0.85 0.85 0.85 0.88 -0.23 36 12 778 0
29JUN26 8.75 C 0.00 0.00 0.00 0.75 -0.22 36 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.63 -0.19 36 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.53 -0.15 36 0 120 0
29JUN26 9.50 C 0.00 0.00 0.00 0.44 -0.13 36 0 4,189 0
29JUN26 9.75 C 0.00 0.00 0.00 0.36 -0.12 36 0 274 0
29JUN26 10.00 C 0.00 0.00 0.00 0.29 -0.11 36 1 1,479 -1
29JUN26 10.50 C 0.22 0.22 0.22 0.20 -0.07 36 5 2,393 0
29JUN26 11.00 C 0.17 0.17 0.14 0.13 -0.05 36 34 3,602 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 -0.03 36 0 2,402 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 1,374 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 379 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 435 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 2.51 -0.37 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.27 -0.37 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.06 -0.37 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.87 -0.33 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.67 -0.35 37 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.53 -0.28 39 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.36 -0.24 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.20 -0.26 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.06 -0.25 37 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 0.94 -0.19 37 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 0.79 -0.22 36 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 0.72 -0.18 37 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 0.62 -0.17 37 0 501 0
29SEP26 9.75 C 0.58 0.58 0.58 0.54 -0.16 36 30 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 0.47 -0.14 37 0 253 0
29SEP26 10.50 C 0.00 0.00 0.00 0.35 -0.11 36 0 278 0
29SEP26 11.00 C 0.30 0.30 0.30 0.26 -0.08 36 40 240 +12
29SEP26 11.50 C 0.00 0.00 0.00 0.19 -0.06 36 0 6,028 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 -0.05 36 0 11,896 0
29SEP26 12.50 C 0.00 0.00 0.00 0.10 -0.04 36 0 308 0
29SEP26 13.00 C 0.14 0.14 0.14 0.08 -0.02 37 6 7,903 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.53 -0.38 37 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.33 -0.35 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.14 -0.32 37 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 1.99 -0.28 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.81 -0.28 38 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 1.65 -0.28 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.49 -0.27 37 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 1.35 -0.23 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.22 -0.24 37 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.09 -0.23 36 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.02 -0.17 37 0 24 0
30DEC26 9.25 C 0.00 0.00 0.00 0.89 -0.18 36 0 80 0
30DEC26 9.50 C 0.82 0.82 0.82 0.81 -0.17 36 48 341 0
30DEC26 9.75 C 0.74 0.74 0.74 0.73 -0.15 37 2 114 -2
30DEC26 10.00 C 0.70 0.70 0.70 0.67 -0.13 37 1 27 0
30DEC26 10.50 C 0.56 0.56 0.56 0.55 -0.12 37 20 24 0
30DEC26 11.00 C 0.00 0.00 0.00 0.45 -0.09 37 0 5,517 0
30DEC26 11.50 C 0.38 0.38 0.38 0.36 -0.07 37 30 46 +30
30DEC26 12.00 C 0.00 0.00 0.00 0.29 -0.06 37 0 10,028 0
30DEC26 12.50 C 0.00 0.00 0.00 0.23 -0.05 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 -0.03 37 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 -0.03 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 2.39 -0.34 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.22 -0.33 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.05 -0.31 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.92 -0.25 37 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 1.74 -0.30 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.63 -0.25 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.50 -0.23 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.38 -0.23 37 0 4 0
30MAR27 8.75 C 1.25 1.25 1.25 1.27 -0.20 36 10 10 +10
30MAR27 9.00 C 0.00 0.00 0.00 1.17 -0.19 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.07 -0.18 36 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 0.96 -0.19 36 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 0.88 -0.18 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.80 -0.18 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.71 -0.13 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.60 -0.11 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.50 -0.10 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.42 -0.08 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.35 -0.07 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.29 -0.06 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.24 -0.05 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.20 -0.04 36 0 3 0
TOTAL CALL 1,220 111,332 +111
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 192 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 163 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 137 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 124 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 112 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 100 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 221 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 77 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 55 0 269 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,214 0
30MAR26 8.25 P 0.02 0.04 0.02 0.03 +0.02 43 33 1,703 0
30MAR26 8.50 P 0.04 0.08 0.04 0.07 +0.05 42 379 7,320 -28
30MAR26 8.75 P 0.12 0.17 0.12 0.15 +0.11 41 73 1,768 -41
30MAR26 9.00 P 0.18 0.32 0.18 0.28 +0.18 41 1,344 8,962 -21
30MAR26 9.25 P 0.28 0.40 0.28 0.47 +0.27 45 29 637 -6
30MAR26 9.50 P 0.61 0.67 0.61 0.68 +0.32 46 49 1,402 -14
30MAR26 9.75 P 0.90 0.95 0.85 0.92 +0.36 54 10 3,475 -10
30MAR26 10.00 P 1.03 1.20 1.03 1.16 +0.39 58 77 2,433 -62
30MAR26 10.50 P 0.00 0.00 0.00 1.65 +0.39 68 0 242 0
30MAR26 11.00 P 0.00 0.00 0.00 2.14 +0.38 0 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 2.66 +0.33 107 0 1,890 -73
30MAR26 12.00 P 0.00 0.00 0.00 3.19 +0.43 142 0 0 -80
30MAR26 12.50 P 0.00 0.00 0.00 3.67 +0.41 142 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.16 +0.40 145 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.64 +0.38 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.17 +0.40 178 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.65 +0.39 164 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.15 +0.38 173 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.65 +0.39 183 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.14 +0.37 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.64 +0.38 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.17 +0.41 237 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 38 0 50 0
29APR26 7.50 P 0.00 0.00 0.00 0.04 +0.02 38 0 179 0
29APR26 7.75 P 0.00 0.00 0.00 0.06 +0.03 37 0 459 0
29APR26 8.00 P 0.00 0.00 0.00 0.11 +0.06 38 0 505 0
29APR26 8.25 P 0.10 0.18 0.10 0.16 +0.08 36 349 694 +100
29APR26 8.50 P 0.21 0.26 0.21 0.25 +0.12 37 49 1,267 +39
29APR26 8.75 P 0.33 0.33 0.27 0.35 +0.15 36 41 739 +8
29APR26 9.00 P 0.45 0.51 0.45 0.48 +0.19 36 41 716 0
29APR26 9.25 P 0.58 0.60 0.58 0.64 +0.23 37 11 903 -2
29APR26 9.50 P 0.76 0.81 0.76 0.81 +0.26 37 7 636 +2
29APR26 9.75 P 0.00 0.00 0.00 1.03 +0.30 40 0 223 0
29APR26 10.00 P 0.00 0.00 0.00 1.25 +0.33 42 0 56 0
29APR26 10.50 P 1.72 1.72 1.72 1.66 +0.35 36 5 27 0
29APR26 11.00 P 0.00 0.00 0.00 2.18 +0.42 48 0 70 0
29APR26 11.50 P 0.00 0.00 0.00 2.66 +0.33 50 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.19 +0.43 65 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.68 +0.42 69 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.16 +0.40 68 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.70 +0.44 85 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.17 +0.40 82 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 163 0
28MAY26 7.00 P 0.05 0.05 0.05 0.04 +0.02 38 5 135 +5
28MAY26 7.25 P 0.00 0.00 0.00 0.06 +0.03 37 0 31 0
28MAY26 7.50 P 0.11 0.12 0.11 0.09 +0.04 36 13 127 +3
28MAY26 7.75 P 0.00 0.00 0.00 0.14 +0.06 37 0 544 0
28MAY26 8.00 P 0.20 0.20 0.20 0.20 +0.08 37 70 400 0
28MAY26 8.25 P 0.25 0.25 0.23 0.28 +0.11 37 72 409 +72
28MAY26 8.50 P 0.33 0.33 0.33 0.38 +0.14 37 1 250 -1
28MAY26 8.75 P 0.00 0.00 0.00 0.49 +0.16 37 0 485 0
28MAY26 9.00 P 0.00 0.00 0.00 0.61 +0.18 36 0 171 0
28MAY26 9.25 P 0.00 0.00 0.00 0.77 +0.22 37 0 315 0
28MAY26 9.50 P 0.00 0.00 0.00 0.90 +0.21 35 0 720 0
28MAY26 9.75 P 0.00 0.00 0.00 1.10 +0.25 36 0 304 0
28MAY26 10.00 P 0.00 0.00 0.00 1.34 +0.33 40 0 148 0
28MAY26 10.50 P 0.00 0.00 0.00 1.73 +0.33 38 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 2.22 +0.37 43 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.70 +0.37 46 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.19 +0.41 50 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.68 +0.42 53 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.16 +0.40 53 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.70 +0.44 66 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.20 +0.43 70 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 +0.02 37 0 195 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 +0.04 37 0 668 0
29JUN26 7.25 P 0.12 0.12 0.12 0.11 +0.05 37 10 392 0
29JUN26 7.50 P 0.00 0.00 0.00 0.16 +0.07 37 0 466 0
29JUN26 7.75 P 0.00 0.00 0.00 0.22 +0.09 37 0 3,079 0
29JUN26 8.00 P 0.25 0.30 0.25 0.29 +0.11 37 47 417 +45
29JUN26 8.25 P 0.00 0.00 0.00 0.38 +0.14 37 0 546 0
29JUN26 8.50 P 0.40 0.48 0.40 0.47 +0.14 36 12 1,210 -9
29JUN26 8.75 P 0.50 0.58 0.50 0.59 +0.17 36 11 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.72 +0.19 36 0 5,787 0
29JUN26 9.25 P 0.00 0.00 0.00 0.85 +0.20 35 0 3,626 0
29JUN26 9.50 P 1.04 1.04 1.03 1.03 +0.24 36 7 507 0
29JUN26 9.75 P 1.13 1.13 1.13 1.19 +0.24 36 10 310 +10
29JUN26 10.00 P 0.00 0.00 0.00 1.38 +0.28 36 0 174 0
29JUN26 10.50 P 0.00 0.00 0.00 1.79 +0.29 37 0 216 0
29JUN26 11.00 P 0.00 0.00 0.00 2.25 +0.36 39 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.70 +0.34 39 0 190 0
29JUN26 12.00 P 3.08 3.08 3.08 3.20 +0.40 44 4 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.71 +0.42 49 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.19 +0.43 51 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.70 +0.44 56 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.20 +0.43 60 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.69 +0.43 62 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.16 +0.39 59 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.66 +0.40 62 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.20 +0.43 73 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.66 +0.40 67 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.20 +0.44 79 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 +0.04 36 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 +0.06 36 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 +0.07 36 0 59 0
29SEP26 7.25 P 0.34 0.34 0.34 0.32 +0.09 37 30 257 +10
29SEP26 7.50 P 0.00 0.00 0.00 0.40 +0.10 36 0 726 0
29SEP26 7.75 P 0.00 0.00 0.00 0.49 +0.12 36 0 1,650 0
29SEP26 8.00 P 0.54 0.54 0.54 0.59 +0.14 36 5 864 +5
29SEP26 8.25 P 0.00 0.00 0.00 0.70 +0.16 36 0 391 0
29SEP26 8.50 P 0.83 0.83 0.83 0.81 +0.17 36 52 767 0
29SEP26 8.75 P 0.89 0.89 0.89 0.93 +0.18 35 30 712 +30
29SEP26 9.00 P 0.00 0.00 0.00 1.07 +0.19 35 0 435 0
29SEP26 9.25 P 0.00 0.00 0.00 1.23 +0.21 35 0 690 0
29SEP26 9.50 P 0.00 0.00 0.00 1.40 +0.23 35 0 661 0
29SEP26 9.75 P 0.00 0.00 0.00 1.58 +0.24 35 0 3,229 0
29SEP26 10.00 P 0.00 0.00 0.00 1.76 +0.24 35 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 2.15 +0.27 34 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.56 +0.30 34 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 3.04 +0.36 37 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.49 +0.35 37 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.95 +0.38 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.38 +0.34 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.90 +0.40 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.38 +0.40 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.87 +0.41 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.34 +0.39 34 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.85 +0.42 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.32 +0.39 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.83 +0.42 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.32 +0.42 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 +0.08 38 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 +0.08 37 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 +0.11 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.48 +0.11 37 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.56 +0.12 37 0 3,264 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 +0.14 37 0 65 0
30DEC26 8.00 P 0.70 0.78 0.70 0.75 +0.13 36 11 127 -11
30DEC26 8.25 P 0.00 0.00 0.00 0.86 +0.14 36 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.01 +0.19 37 0 120 0
30DEC26 8.75 P 0.00 0.00 0.00 1.14 +0.19 36 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 1.29 +0.21 36 0 131 0
30DEC26 9.25 P 0.00 0.00 0.00 1.42 +0.20 36 0 197 0
30DEC26 9.50 P 0.00 0.00 0.00 1.58 +0.21 35 0 5,517 0
30DEC26 9.75 P 0.00 0.00 0.00 1.74 +0.21 35 0 95 0
30DEC26 10.00 P 0.00 0.00 0.00 1.92 +0.23 35 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 2.30 +0.26 35 0 248 0
30DEC26 11.00 P 0.00 0.00 0.00 2.70 +0.26 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.11 +0.28 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.59 +0.35 37 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 4.02 +0.35 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.49 +0.37 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.95 +0.36 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.42 +0.37 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.90 +0.38 38 0 0 0
30MAR27 6.75 P 0.37 0.37 0.37 0.41 +0.09 37 1 14 +1
30MAR27 7.00 P 0.00 0.00 0.00 0.49 +0.10 37 0 6 0
30MAR27 7.25 P 0.00 0.00 0.00 0.58 +0.11 37 0 93 0
30MAR27 7.50 P 0.00 0.00 0.00 0.67 +0.12 36 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.76 +0.12 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.87 +0.14 36 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 0.99 +0.16 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.13 +0.18 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.27 +0.19 36 0 41 0
30MAR27 9.00 P 0.00 0.00 0.00 1.42 +0.21 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.57 +0.21 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.73 +0.22 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.91 +0.24 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.08 +0.25 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.47 +0.28 37 0 30 0
30MAR27 11.00 P 0.00 0.00 0.00 2.85 +0.30 37 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 3.26 +0.32 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.68 +0.33 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.10 +0.34 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.57 +0.35 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.02 +0.36 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.48 +0.37 38 0 0 0
TOTAL PUT 2,888 108,047 -28
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$ 21.08
30MAR26 9.75 C 0.00 0.00 0.00 11.33 -0.37 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.08 -0.37 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.65 -0.30 268 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.09 -0.36 177 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.59 -0.36 164 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.09 -0.36 153 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.63 -0.32 195 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 8.09 -0.36 131 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.59 -0.36 120 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 7.08 -0.37 0 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 6.68 -0.27 168 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 6.09 -0.36 91 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 5.73 -0.22 158 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 5.09 -0.36 74 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 4.59 -0.36 65 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 4.09 -0.36 57 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 3.66 -0.29 90 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 3.09 -0.37 41 0 3,885 0
30MAR26 18.50 C 0.00 0.00 0.00 2.68 -0.29 72 0 808 0
30MAR26 19.00 C 0.00 0.00 0.00 2.12 -0.36 47 0 1,165 0
30MAR26 19.50 C 1.60 1.67 1.52 1.72 -0.30 56 17 824 +13
30MAR26 20.00 C 0.00 0.00 0.00 1.25 -0.35 47 0 690 0
30MAR26 21.00 C 0.61 0.87 0.50 0.60 -0.25 47 374 1,883 -115
30MAR26 22.00 C 0.25 0.39 0.22 0.24 -0.15 49 93 4,583 +3
30MAR26 23.00 C 0.09 0.09 0.08 0.07 -0.08 48 45 531 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 1,361 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 2,159 0
30MAR26 26.00 C 0.02 0.02 0.02 0.01 0.00 67 2 981 -2
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 701 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 241 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 663 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 105 0 225 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 7.12 -0.36 48 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.68 -0.30 67 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.13 -0.36 47 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.73 -0.23 65 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.17 -0.33 50 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.70 -0.29 50 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.15 -0.36 36 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 3.73 -0.31 43 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.27 -0.30 41 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 2.87 -0.33 43 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 2.48 -0.21 43 0 103 0
29APR26 19.50 C 2.00 2.00 2.00 2.12 -0.35 43 12 214 +12
29APR26 20.00 C 1.79 1.95 1.71 1.79 -0.19 43 75 419 +60
29APR26 21.00 C 1.25 1.25 1.25 1.22 -0.17 43 18 977 -18
29APR26 22.00 C 0.87 0.87 0.81 0.83 -0.10 44 23 1,102 -13
29APR26 23.00 C 0.53 0.60 0.53 0.52 -0.08 44 177 1,094 +127
29APR26 24.00 C 0.33 0.38 0.33 0.31 -0.06 43 75 574 +30
29APR26 25.00 C 0.25 0.25 0.19 0.18 -0.04 43 50 207 +24
29APR26 26.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 171 0
29APR26 27.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 121 0
29APR26 28.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 0.00 46 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 6.68 -0.34 45 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.31 -0.22 58 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.73 -0.27 45 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.28 -0.24 46 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.91 -0.12 51 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.35 -0.20 42 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.84 -0.26 37 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.53 -0.21 43 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.15 -0.28 43 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 2.79 -0.24 43 0 51 0
28MAY26 19.50 C 0.00 0.00 0.00 2.46 -0.22 43 0 168 0
28MAY26 20.00 C 2.13 2.15 2.13 2.15 -0.14 42 75 353 +75
28MAY26 21.00 C 1.64 1.64 1.64 1.64 -0.09 43 15 217 +15
28MAY26 22.00 C 1.13 1.37 1.13 1.19 -0.09 42 85 309 +70
28MAY26 23.00 C 0.86 0.90 0.85 0.88 -0.04 43 44 998 +7
28MAY26 24.00 C 0.00 0.00 0.00 0.62 -0.03 43 0 112 0
28MAY26 25.00 C 0.57 0.58 0.45 0.43 -0.04 43 87 140 +72
28MAY26 26.00 C 0.00 0.00 0.00 0.29 -0.03 43 0 37 0
28MAY26 27.00 C 0.24 0.24 0.24 0.19 -0.02 43 4 97 +4
28MAY26 28.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 60 0
28MAY26 29.00 C 0.00 0.00 0.00 0.09 0.00 44 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.65 -0.35 58 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.15 -0.36 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.65 -0.36 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.15 -0.37 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.69 -0.33 54 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.22 -0.31 55 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.68 -0.35 43 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.17 -0.31 35 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 6.68 -0.34 35 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.31 -0.27 48 0 20 0
29JUN26 15.50 C 5.75 5.75 5.75 5.76 -0.28 40 1 81 -1
29JUN26 16.00 C 0.00 0.00 0.00 5.28 -0.28 38 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.91 -0.22 43 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.45 -0.26 41 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 3.99 -0.29 39 0 93 0
29JUN26 18.00 C 3.27 3.27 3.27 3.69 -0.18 42 5 36 -4
29JUN26 18.50 C 0.00 0.00 0.00 3.40 -0.16 44 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.07 -0.17 44 0 522 0
29JUN26 19.50 C 0.00 0.00 0.00 2.77 -0.14 44 0 99 0
29JUN26 20.00 C 2.39 2.39 2.33 2.40 -0.12 42 26 2,009 +25
29JUN26 21.00 C 1.87 1.87 1.87 1.89 -0.10 42 15 1,172 +15
29JUN26 22.00 C 1.42 1.42 1.42 1.48 -0.06 43 56 1,101 +56
29JUN26 23.00 C 1.12 1.12 1.12 1.14 -0.04 43 75 542 +75
29JUN26 24.00 C 0.97 0.97 0.97 0.86 -0.03 43 15 44 +15
29JUN26 25.00 C 0.65 0.65 0.65 0.64 -0.04 43 2 340 -2
29JUN26 26.00 C 0.00 0.00 0.00 0.47 -0.05 43 0 90 0
29JUN26 27.00 C 0.00 0.00 0.00 0.34 -0.04 42 0 118 0
29JUN26 28.00 C 0.00 0.00 0.00 0.25 -0.02 43 0 387 0
29JUN26 29.00 C 0.00 0.00 0.00 0.18 -0.01 43 0 141 0
29JUN26 30.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.26 -0.26 53 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 8.69 -0.36 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.22 -0.31 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.77 -0.26 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.30 -0.20 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.75 -0.29 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 6.39 -0.21 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.03 -0.13 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.53 -0.28 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.21 -0.25 41 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 4.85 -0.22 42 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.43 -0.24 40 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 4.10 -0.24 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.90 -0.13 42 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 3.60 -0.13 42 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 3.34 -0.12 43 0 137 0
29SEP26 20.00 C 0.00 0.00 0.00 3.05 -0.24 42 0 509 0
29SEP26 21.00 C 0.00 0.00 0.00 2.61 -0.10 43 0 6,876 0
29SEP26 22.00 C 0.00 0.00 0.00 2.14 -0.16 42 0 1,056 0
29SEP26 23.00 C 0.00 0.00 0.00 1.80 -0.13 42 0 367 0
29SEP26 24.00 C 0.00 0.00 0.00 1.51 -0.10 42 0 143 0
29SEP26 25.00 C 0.00 0.00 0.00 1.26 -0.09 42 0 39 0
29SEP26 26.00 C 0.00 0.00 0.00 1.08 -0.04 43 0 6,011 0
29SEP26 27.00 C 0.85 0.85 0.85 0.91 -0.01 43 5 60 -5
29SEP26 28.00 C 0.00 0.00 0.00 0.75 -0.04 43 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.62 -0.05 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.50 -0.05 43 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.42 -0.03 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.34 -0.03 43 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 8.78 -0.34 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.34 -0.19 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.91 -0.32 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.50 -0.10 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.09 -0.09 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.71 -0.29 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.33 -0.09 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.82 -0.25 38 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 5.45 -0.28 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.16 -0.22 39 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.84 -0.23 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.53 -0.23 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.26 -0.21 39 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.99 -0.21 40 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 3.74 -0.19 40 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 3.50 -0.18 40 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.05 -0.17 40 0 3,057 0
30DEC26 22.00 C 0.00 0.00 0.00 2.66 -0.16 40 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 2.32 -0.12 41 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 2.00 -0.12 41 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.76 -0.08 41 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 1.56 -0.03 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.37 -0.01 42 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.17 -0.06 42 0 200 0
30DEC26 29.00 C 0.00 0.00 0.00 1.02 -0.06 42 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.84 -0.09 41 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.73 -0.07 41 0 0 0
30DEC26 32.00 C 0.69 0.72 0.69 0.64 -0.05 42 3 11 +2
30MAR27 14.50 C 0.00 0.00 0.00 7.36 -0.31 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.99 -0.30 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.64 -0.29 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.26 -0.33 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.94 -0.30 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.62 -0.31 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.32 -0.30 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.03 -0.28 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.76 -0.28 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.50 -0.12 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.24 -0.12 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.98 -0.15 40 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 3.51 -0.16 40 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 3.13 -0.15 40 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 2.74 -0.16 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.43 -0.16 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.15 -0.13 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.00 -0.03 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.78 -0.03 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.58 -0.01 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.38 -0.11 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.23 -0.08 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.08 -0.08 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.92 -0.09 41 0 5 0
TOTAL CALL 1,474 64,165 +540
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 227 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 220 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 207 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 194 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 182 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 170 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 158 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 147 0 93 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 137 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 127 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 117 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 107 0 382 0
30MAR26 15.50 P 0.02 0.02 0.02 0.01 0.00 98 8 545 -8
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 5,361 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,509 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,732 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,410 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10,793 0
30MAR26 18.50 P 0.02 0.02 0.02 0.02 0.00 52 25 745 -10
30MAR26 19.00 P 0.04 0.05 0.03 0.04 +0.01 49 67 558 +59
30MAR26 19.50 P 0.06 0.06 0.06 0.08 0.00 48 32 816 +28
30MAR26 20.00 P 0.11 0.22 0.11 0.17 +0.02 48 112 1,096 -50
30MAR26 21.00 P 0.45 0.65 0.35 0.52 +0.08 48 158 896 -21
30MAR26 22.00 P 1.00 1.00 1.00 1.17 +0.19 51 15 501 +15
30MAR26 23.00 P 0.00 0.00 0.00 2.03 +0.28 56 0 335 0
30MAR26 24.00 P 0.00 0.00 0.00 2.93 +0.33 48 0 155 0
30MAR26 25.00 P 0.00 0.00 0.00 3.92 +0.36 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.92 +0.22 0 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 5.92 +0.36 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.92 +0.36 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.92 +0.36 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.92 +0.36 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.92 +0.36 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.92 +0.36 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 0.00 47 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.07 +0.02 44 0 210 0
29APR26 17.50 P 0.13 0.13 0.13 0.11 +0.02 43 15 227 0
29APR26 18.00 P 0.18 0.21 0.18 0.17 +0.04 43 26 721 +15
29APR26 18.50 P 0.21 0.29 0.21 0.25 +0.05 43 16 251 0
29APR26 19.00 P 0.34 0.40 0.34 0.36 +0.07 43 20 701 0
29APR26 19.50 P 0.45 0.45 0.42 0.50 +0.09 44 16 226 0
29APR26 20.00 P 0.68 0.71 0.54 0.67 +0.10 44 92 294 -39
29APR26 21.00 P 0.98 0.98 0.95 1.11 +0.14 43 9 418 -2
29APR26 22.00 P 1.66 1.66 1.66 1.70 +0.19 44 16 200 +15
29APR26 23.00 P 2.23 2.23 2.23 2.41 +0.22 45 69 280 +69
29APR26 24.00 P 0.00 0.00 0.00 3.15 +0.26 42 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 4.05 +0.26 43 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 5.09 +0.31 53 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.97 +0.21 48 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.01 +0.35 58 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.92 +0.23 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.92 +0.36 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.92 +0.36 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.92 +0.36 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.07 +0.03 44 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.10 +0.03 43 0 7 0
28MAY26 16.50 P 0.00 0.00 0.00 0.14 +0.04 43 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.20 +0.05 43 0 79 0
28MAY26 17.50 P 0.00 0.00 0.00 0.28 +0.07 43 0 51 0
28MAY26 18.00 P 0.00 0.00 0.00 0.38 +0.09 43 0 140 0
28MAY26 18.50 P 0.00 0.00 0.00 0.50 +0.11 43 0 54 0
28MAY26 19.00 P 0.00 0.00 0.00 0.64 +0.12 43 0 61 0
28MAY26 19.50 P 0.78 0.78 0.78 0.80 +0.13 43 40 128 +25
28MAY26 20.00 P 0.97 0.97 0.82 0.98 +0.14 42 13 275 0
28MAY26 21.00 P 0.00 0.00 0.00 1.44 +0.15 42 0 257 0
28MAY26 22.00 P 1.98 1.98 1.84 2.03 +0.20 43 45 432 +45
28MAY26 23.00 P 2.66 2.66 2.51 2.71 +0.23 43 90 214 +90
28MAY26 24.00 P 0.00 0.00 0.00 3.51 +0.38 45 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 4.36 +0.32 47 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.16 +0.32 45 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.06 +0.21 44 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.09 +0.40 51 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.97 +0.25 46 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.92 +0.24 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.05 +0.38 61 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.92 +0.26 0 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 0.00 41 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 +0.02 43 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.12 +0.03 43 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.16 +0.03 42 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.22 +0.04 42 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.30 +0.06 43 0 333 0
29JUN26 17.00 P 0.44 0.44 0.44 0.40 +0.08 43 9 3,492 -9
29JUN26 17.50 P 0.00 0.00 0.00 0.51 +0.09 43 0 1,000 0
29JUN26 18.00 P 0.00 0.00 0.00 0.64 +0.10 43 0 345 0
29JUN26 18.50 P 0.00 0.00 0.00 0.80 +0.13 43 0 333 0
29JUN26 19.00 P 0.98 0.98 0.98 0.97 +0.13 43 15 137 +15
29JUN26 19.50 P 1.15 1.17 1.15 1.15 +0.13 42 30 336 0
29JUN26 20.00 P 1.27 1.41 1.27 1.37 +0.14 42 60 487 +30
29JUN26 21.00 P 1.67 1.71 1.67 1.86 +0.15 42 38 499 -8
29JUN26 22.00 P 0.00 0.00 0.00 2.47 +0.19 43 0 197 0
29JUN26 23.00 P 2.84 2.84 2.84 3.14 +0.21 43 15 174 +15
29JUN26 24.00 P 0.00 0.00 0.00 3.88 +0.22 43 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 4.65 +0.29 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.53 +0.30 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.41 +0.22 45 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.29 +0.24 44 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.27 +0.22 47 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.16 +0.18 45 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.16 +0.21 48 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.10 +0.25 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 +0.02 43 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 +0.03 43 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 +0.03 43 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.24 +0.04 43 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.31 +0.05 43 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.39 +0.05 43 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.49 +0.07 43 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.60 +0.07 43 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.72 +0.08 43 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.87 +0.09 43 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 1.03 +0.11 43 0 41 0
29SEP26 18.00 P 1.20 1.20 1.20 1.20 +0.11 43 2 49 0
29SEP26 18.50 P 1.37 1.37 1.37 1.39 +0.12 43 8 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.61 +0.14 43 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.83 +0.14 44 0 271 0
29SEP26 20.00 P 2.06 2.06 2.06 2.09 +0.18 44 15 3,424 +15
29SEP26 21.00 P 0.00 0.00 0.00 2.62 +0.19 44 0 1,532 0
29SEP26 22.00 P 0.00 0.00 0.00 3.22 +0.21 44 0 1,000 0
29SEP26 23.00 P 0.00 0.00 0.00 3.89 +0.24 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.60 +0.26 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.32 +0.23 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.14 +0.27 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.00 +0.31 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.87 +0.31 48 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.77 +0.33 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.69 +0.34 50 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.61 +0.33 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.55 +0.32 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 +0.03 42 0 91 0
30DEC26 13.00 P 0.00 0.00 0.00 0.26 +0.03 42 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.33 +0.04 42 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.42 +0.05 42 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.51 +0.06 42 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.62 +0.07 42 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.74 +0.08 42 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.88 +0.09 42 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 1.03 +0.10 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.19 +0.11 42 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.38 +0.12 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.56 +0.12 42 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.78 +0.15 42 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 2.01 +0.16 42 0 19 0
30DEC26 19.50 P 2.32 2.32 2.32 2.24 +0.16 42 15 355 +15
30DEC26 20.00 P 0.00 0.00 0.00 2.50 +0.18 42 0 30 0
30DEC26 21.00 P 3.02 3.02 3.02 3.05 +0.20 43 15 43 +15
30DEC26 22.00 P 0.00 0.00 0.00 3.65 +0.21 43 0 55 0
30DEC26 23.00 P 0.00 0.00 0.00 4.31 +0.25 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.00 +0.25 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.75 +0.28 44 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 6.51 +0.28 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.33 +0.30 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.16 +0.30 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.04 +0.32 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.92 +0.32 47 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 10.82 +0.32 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.74 +0.32 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.70 +0.08 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.82 +0.08 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.97 +0.10 41 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.11 +0.10 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.28 +0.13 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.47 +0.10 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.65 +0.10 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.87 +0.13 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.09 +0.12 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.32 +0.13 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.57 +0.15 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.83 +0.15 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.35 +0.14 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.96 +0.15 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.61 +0.19 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.33 +0.22 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.05 +0.24 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.81 +0.24 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.60 +0.27 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.43 +0.28 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.26 +0.28 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.10 +0.26 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.96 +0.46 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.84 +0.42 45 0 0 0
TOTAL PUT 1,106 59,669 +319
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$ 35.46
30MAR26 24.00 C 0.00 0.00 0.00 11.47 -0.79 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.47 -0.91 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.47 -0.98 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.47 -0.99 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.47 -0.79 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.47 -0.78 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.47 -0.95 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.48 -0.94 40 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.48 -0.78 31 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 2.48 -0.78 22 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 1.58 -0.69 28 0 86 0
30MAR26 35.00 C 0.63 0.81 0.62 0.77 -0.60 25 591 590 +433
30MAR26 36.00 C 0.16 0.25 0.16 0.25 -0.36 23 421 849 +324
30MAR26 37.00 C 0.05 0.06 0.05 0.07 -0.11 25 26 732 0
30MAR26 38.00 C 0.03 0.03 0.03 0.01 -0.03 24 22 1,778 -22
30MAR26 39.00 C 0.01 0.01 0.01 0.01 0.00 32 27 1,063 -27
30MAR26 40.00 C 0.01 0.02 0.01 0.01 0.00 39 40 1,758 -40
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,188 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 534 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 654 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,978 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 351 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 97 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 82 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 87 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 92 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 97 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 120 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 131 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 141 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 10.51 -0.97 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.52 -0.93 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.52 -0.94 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.53 -0.94 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.54 -0.76 25 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.54 -0.88 19 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.56 -0.86 21 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.61 -0.74 21 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.73 -0.67 22 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.00 -0.51 23 0 108 0
29APR26 35.00 C 1.30 1.30 1.30 1.33 -0.46 23 3 181 0
29APR26 36.00 C 0.77 0.78 0.74 0.82 -0.32 22 23 242 +20
29APR26 37.00 C 0.38 0.40 0.37 0.44 -0.23 21 34 313 +30
29APR26 38.00 C 0.23 0.25 0.22 0.24 -0.11 22 63 536 -8
29APR26 39.00 C 0.12 0.13 0.12 0.12 -0.05 22 42 353 +3
29APR26 40.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 471 0
29APR26 41.00 C 0.05 0.05 0.05 0.03 0.00 23 50 564 +50
29APR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 147 0
29APR26 43.00 C 0.04 0.04 0.04 0.01 0.00 25 2 149 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 83 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 9.60 -1.05 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.61 -1.04 30 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.63 -0.84 29 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.61 -0.79 22 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.64 -0.78 22 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.71 -0.72 22 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.82 -0.68 22 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.00 -0.61 22 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 2.35 -0.46 23 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 1.72 -0.44 23 0 33 0
28MAY26 36.00 C 1.14 1.14 1.14 1.21 -0.33 22 9 98 +9
28MAY26 37.00 C 0.00 0.00 0.00 0.81 -0.24 22 0 183 0
28MAY26 38.00 C 0.48 0.50 0.47 0.52 -0.17 22 16 685 +1
28MAY26 39.00 C 0.27 0.27 0.27 0.33 -0.11 22 9 252 -9
28MAY26 40.00 C 0.00 0.00 0.00 0.20 -0.07 22 0 1,045 0
28MAY26 41.00 C 0.13 0.13 0.13 0.12 -0.03 22 10 105 -10
28MAY26 42.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 98 0
28MAY26 43.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 54 0
28MAY26 44.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 23 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 48.00 C 0.02 0.02 0.02 0.01 0.00 28 20 20 +20
29JUN26 25.00 C 0.00 0.00 0.00 10.63 -0.85 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.64 -1.01 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.67 -0.98 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.69 -0.88 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.67 -0.98 22 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.72 -0.74 22 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.80 -0.71 22 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.94 -0.65 22 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 3.15 -0.58 22 0 0 0
29JUN26 34.00 C 2.42 2.47 2.41 2.53 -0.42 23 45 125 +45
29JUN26 35.00 C 0.00 0.00 0.00 1.91 -0.41 23 0 740 0
29JUN26 36.00 C 1.30 1.38 1.25 1.40 -0.33 23 81 682 +64
29JUN26 37.00 C 0.91 0.95 0.88 1.00 -0.24 23 80 560 +43
29JUN26 38.00 C 0.63 0.69 0.62 0.69 -0.17 22 57 2,245 +20
29JUN26 39.00 C 0.00 0.00 0.00 0.47 -0.11 22 0 758 0
29JUN26 40.00 C 0.44 0.44 0.30 0.31 -0.07 22 25 750 0
29JUN26 41.00 C 0.26 0.26 0.26 0.19 -0.05 22 50 884 0
29JUN26 42.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 569 0
29JUN26 43.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 370 0
29JUN26 44.00 C 0.00 0.00 0.00 0.05 0.00 23 0 528 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 0.00 23 0 418 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 0.00 23 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 52 0
29JUN26 52.50 C 0.01 0.01 0.01 0.01 0.00 30 20 33 +20
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 10.63 -0.96 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.64 -1.01 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.67 -0.98 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.70 -0.94 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.70 -0.95 22 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.78 -0.90 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.91 -0.82 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.11 -0.58 22 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.39 -0.50 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.76 -0.41 22 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 2.22 -0.31 22 0 31 0
29SEP26 36.00 C 1.59 1.62 1.58 1.76 -0.27 22 159 188 +148
29SEP26 37.00 C 1.25 1.39 1.25 1.40 -0.19 22 27 37 +27
29SEP26 38.00 C 0.98 0.98 0.98 1.11 -0.12 23 15 26 +15
29SEP26 39.00 C 0.91 0.91 0.91 0.85 -0.10 22 15 38 0
29SEP26 40.00 C 0.66 0.73 0.66 0.65 -0.06 22 20 36 -5
29SEP26 41.00 C 0.46 0.53 0.46 0.50 -0.03 22 17 26 -17
29SEP26 42.00 C 0.36 0.37 0.36 0.37 -0.02 22 30 77 -30
29SEP26 43.00 C 0.29 0.30 0.29 0.27 -0.02 22 30 76 0
29SEP26 44.00 C 0.00 0.00 0.00 0.21 +0.01 22 0 113 0
29SEP26 45.00 C 0.00 0.00 0.00 0.15 0.00 22 0 223 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 0.00 22 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 0.00 22 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 0.00 22 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 0.00 22 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 0.00 22 0 66 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 10.63 -0.96 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.64 -1.01 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.67 -0.98 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.71 -0.93 23 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.74 -0.93 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.85 -0.83 21 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 5.03 -0.76 21 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 4.28 -0.63 21 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 3.60 -0.59 21 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 3.02 -0.52 21 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 2.52 -0.45 21 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 2.08 -0.33 21 0 373 0
30DEC26 37.00 C 0.00 0.00 0.00 1.71 -0.30 21 0 74 0
30DEC26 38.00 C 1.26 1.26 1.26 1.41 -0.24 21 15 110 -15
30DEC26 39.00 C 1.17 1.17 1.12 1.17 -0.18 21 17 98 -2
30DEC26 40.00 C 0.93 0.93 0.93 0.94 -0.17 21 5 89 0
30DEC26 41.00 C 0.80 0.80 0.80 0.75 -0.14 21 2 21 0
30DEC26 42.00 C 0.56 0.57 0.56 0.60 -0.11 21 16 72 +1
30DEC26 43.00 C 0.45 0.49 0.45 0.47 -0.11 21 90 165 +68
30DEC26 44.00 C 0.45 0.45 0.45 0.36 -0.09 21 25 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.29 -0.09 21 0 25 0
30DEC26 46.00 C 0.26 0.26 0.26 0.22 -0.08 21 4 17 +4
30DEC26 47.00 C 0.00 0.00 0.00 0.17 -0.06 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.13 -0.05 21 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 8.67 - 21 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 7.72 -0.92 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.76 -0.92 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.90 -0.84 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.11 -0.74 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.39 -0.74 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.75 -0.72 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.19 -0.68 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.71 -0.61 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.27 -0.50 19 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 1.89 -0.48 19 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.59 -0.41 19 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 1.34 -0.36 19 0 10 0
30MAR27 40.00 C 0.00 0.00 0.00 1.09 -0.33 19 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 0.89 -0.30 19 0 0 0
30MAR27 42.00 C 0.77 0.77 0.77 0.72 -0.27 19 1 4 0
30MAR27 43.00 C 0.00 0.00 0.00 0.58 -0.23 19 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 0.45 -0.22 19 0 4 0
30MAR27 45.00 C 0.00 0.00 0.00 0.35 -0.21 19 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 0.29 -0.16 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.23 -0.15 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.18 -0.13 19 0 0 0
TOTAL CALL 2,254 31,215 +1,160
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 115 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 203 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 352 0
30MAR26 32.00 P 0.03 0.03 0.03 0.01 0.00 35 10 818 -10
30MAR26 33.00 P 0.05 0.05 0.05 0.01 0.00 26 4 867 0
30MAR26 34.00 P 0.12 0.12 0.10 0.06 +0.05 24 68 538 +23
30MAR26 35.00 P 0.10 0.35 0.10 0.26 +0.19 23 280 1,645 +92
30MAR26 36.00 P 0.45 0.95 0.45 0.76 +0.44 22 135 1,630 +30
30MAR26 37.00 P 1.71 1.82 1.60 1.56 +0.67 20 51 1,228 0
30MAR26 38.00 P 2.70 2.70 2.60 2.54 +0.75 0 11 807 -11
30MAR26 39.00 P 0.00 0.00 0.00 3.54 +0.78 0 0 264 -59
30MAR26 40.00 P 0.00 0.00 0.00 4.54 +0.78 0 0 156 0
30MAR26 41.00 P 0.00 0.00 0.00 5.54 +0.78 0 0 37 0
30MAR26 42.00 P 0.00 0.00 0.00 6.54 +0.78 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 7.57 +0.81 72 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.57 +0.81 79 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.57 +0.81 86 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.57 +0.81 93 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.57 +0.81 99 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.57 +0.81 105 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.57 +0.81 111 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.57 +0.66 117 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.07 +0.81 131 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.57 +0.81 144 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.08 +0.82 161 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.57 +0.81 168 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 40 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 47 0
29APR26 31.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 104 0
29APR26 32.00 P 0.13 0.13 0.13 0.08 +0.06 22 3 162 +3
29APR26 33.00 P 0.23 0.26 0.23 0.18 +0.11 22 9 304 +1
29APR26 34.00 P 0.35 0.42 0.35 0.40 +0.22 22 10 352 +10
29APR26 35.00 P 0.50 0.79 0.50 0.72 +0.31 21 79 709 +4
29APR26 36.00 P 1.28 1.30 1.19 1.21 +0.46 21 89 436 -48
29APR26 37.00 P 1.88 1.88 1.88 1.87 +0.59 20 9 287 +9
29APR26 38.00 P 0.00 0.00 0.00 2.70 +0.71 21 0 271 0
29APR26 39.00 P 0.00 0.00 0.00 3.59 +0.74 21 0 127 0
29APR26 40.00 P 0.00 0.00 0.00 4.55 +0.77 22 0 64 0
29APR26 41.00 P 0.00 0.00 0.00 5.54 +0.78 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.54 +0.78 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.57 +0.81 35 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.57 +0.78 38 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.57 +0.81 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.57 +0.75 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.57 +0.75 48 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.57 +0.81 51 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 8 0
28MAY26 30.00 P 0.00 0.00 0.00 0.05 +0.03 22 0 6 0
28MAY26 31.00 P 0.00 0.00 0.00 0.11 +0.06 22 0 17 0
28MAY26 32.00 P 0.30 0.30 0.29 0.22 +0.11 22 158 200 +153
28MAY26 33.00 P 0.43 0.47 0.43 0.40 +0.18 22 61 121 +61
28MAY26 34.00 P 0.71 0.73 0.68 0.69 +0.27 22 33 129 +3
28MAY26 35.00 P 1.05 1.10 1.03 1.05 +0.36 22 34 268 +29
28MAY26 36.00 P 1.59 1.60 1.59 1.53 +0.46 21 4 349 +3
28MAY26 37.00 P 2.19 2.19 2.19 2.14 +0.55 21 2 207 0
28MAY26 38.00 P 0.00 0.00 0.00 2.92 +0.69 22 0 681 0
28MAY26 39.00 P 0.00 0.00 0.00 3.73 +0.69 22 0 242 0
28MAY26 40.00 P 0.00 0.00 0.00 4.62 +0.73 22 0 78 0
28MAY26 41.00 P 0.00 0.00 0.00 5.56 +0.76 22 0 17 0
28MAY26 42.00 P 0.00 0.00 0.00 6.54 +0.78 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.57 +0.78 28 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.57 +0.78 31 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.57 +0.81 33 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.57 +0.75 36 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.57 +0.75 38 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.57 +0.79 40 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 +0.03 22 0 198 0
29JUN26 29.00 P 0.19 0.19 0.19 0.12 +0.06 22 11 176 +5
29JUN26 30.00 P 0.00 0.00 0.00 0.23 +0.12 22 0 234 0
29JUN26 31.00 P 0.46 0.46 0.45 0.40 +0.18 22 45 618 +30
29JUN26 32.00 P 0.66 0.70 0.65 0.65 +0.26 22 65 575 +32
29JUN26 33.00 P 0.97 1.02 0.96 0.96 +0.31 22 36 377 +19
29JUN26 34.00 P 1.37 1.38 1.37 1.37 +0.38 22 10 470 -1
29JUN26 35.00 P 1.87 1.91 1.87 1.90 +0.52 22 35 706 +5
29JUN26 36.00 P 2.58 2.58 2.58 2.47 +0.55 21 44 663 +40
29JUN26 37.00 P 3.21 3.26 3.15 3.16 +0.61 20 55 444 -25
29JUN26 38.00 P 0.00 0.00 0.00 4.04 +0.78 22 0 274 0
29JUN26 39.00 P 4.88 4.88 4.88 4.88 +0.73 22 1 183 0
29JUN26 40.00 P 5.84 5.84 5.79 5.76 +0.75 22 16 225 -1
29JUN26 41.00 P 0.00 0.00 0.00 6.69 +0.77 22 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 7.58 +0.89 18 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 8.55 +0.93 15 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 9.52 +0.92 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.50 +0.93 0 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 11.48 +0.93 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.46 +0.76 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.45 +0.78 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 14.43 +1.04 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.42 +0.89 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.90 +0.99 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.38 +1.04 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.86 +0.90 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.35 +0.97 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 +0.03 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 +0.04 22 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.14 +0.07 22 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.23 +0.10 22 0 43 0
29SEP26 29.00 P 0.27 0.35 0.27 0.37 +0.16 22 8 53 +8
29SEP26 30.00 P 0.00 0.00 0.00 0.54 +0.20 22 0 97 0
29SEP26 31.00 P 0.00 0.00 0.00 0.76 +0.25 22 0 200 0
29SEP26 32.00 P 1.03 1.03 0.97 1.06 +0.33 22 12 470 -8
29SEP26 33.00 P 1.30 1.39 1.30 1.43 +0.40 22 13 166 -10
29SEP26 34.00 P 1.81 1.81 1.81 1.93 +0.52 22 2 121 +2
29SEP26 35.00 P 0.00 0.00 0.00 2.46 +0.60 22 0 568 0
29SEP26 36.00 P 0.00 0.00 0.00 3.06 +0.68 22 0 118 0
29SEP26 37.00 P 0.00 0.00 0.00 3.73 +0.66 22 0 77 0
29SEP26 38.00 P 4.33 4.33 4.33 4.45 +0.69 22 1 84 +1
29SEP26 39.00 P 5.22 5.22 5.22 5.22 +0.72 22 1 14 -1
29SEP26 40.00 P 6.12 6.12 6.09 6.05 +0.75 22 2 80 -2
29SEP26 41.00 P 0.00 0.00 0.00 6.91 +0.95 22 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 7.76 +0.88 21 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 8.68 +0.87 21 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.68 +0.92 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.64 +0.94 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.61 +0.95 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.59 +0.89 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.57 +0.73 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.55 +0.96 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.53 +0.93 25 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 18.01 +0.94 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.14 +0.03 21 0 39 0
30DEC26 27.00 P 0.38 0.39 0.38 0.23 +0.06 21 12 120 +12
30DEC26 28.00 P 0.56 0.56 0.56 0.35 +0.08 21 10 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.52 +0.11 21 0 83 0
30DEC26 30.00 P 0.00 0.00 0.00 0.73 +0.14 21 0 311 0
30DEC26 31.00 P 1.10 1.10 1.10 1.01 +0.18 21 5 131 +5
30DEC26 32.00 P 0.00 0.00 0.00 1.35 +0.23 21 0 106 0
30DEC26 33.00 P 0.00 0.00 0.00 1.69 +0.21 21 0 91 0
30DEC26 34.00 P 2.52 2.61 2.52 2.15 +0.25 21 61 301 +61
30DEC26 35.00 P 3.10 3.20 2.54 2.68 +0.30 21 41 268 +41
30DEC26 36.00 P 3.68 3.68 3.68 3.27 +0.33 21 2 67 +2
30DEC26 37.00 P 4.02 4.64 4.02 3.91 +0.36 21 11 72 +10
30DEC26 38.00 P 5.39 5.39 5.39 4.61 +0.51 21 1 62 -1
30DEC26 39.00 P 6.20 6.20 6.15 5.37 +0.56 21 2 29 -1
30DEC26 40.00 P 0.00 0.00 0.00 6.17 +0.43 21 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 7.21 +0.64 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.12 +0.69 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.04 +0.71 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.00 +0.74 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.97 +0.76 27 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 11.95 +0.77 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.95 +0.78 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.96 +0.80 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.25 - 19 0 0 -
30MAR27 28.00 P 0.49 0.53 0.49 0.38 0.00 19 4 5 +4
30MAR27 29.00 P 0.00 0.00 0.00 0.55 +0.01 19 0 13 0
30MAR27 30.00 P 0.00 0.00 0.00 0.77 +0.02 19 0 22 0
30MAR27 31.00 P 0.00 0.00 0.00 1.05 +0.05 19 0 3 0
30MAR27 32.00 P 1.81 1.81 1.81 1.39 +0.08 19 2 5 +2
30MAR27 33.00 P 0.00 0.00 0.00 1.78 +0.09 19 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.19 +0.08 19 0 26 0
30MAR27 35.00 P 0.00 0.00 0.00 2.71 +0.12 19 0 13 0
30MAR27 36.00 P 0.00 0.00 0.00 3.29 +0.14 19 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 3.92 +0.17 19 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 4.62 +0.34 19 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 5.37 +0.39 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.34 +0.45 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.21 +0.52 21 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.12 +0.58 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.04 +0.63 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.00 +0.67 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.97 +0.71 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.95 +0.73 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.95 +0.76 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.96 +0.78 29 0 0 0
TOTAL PUT 1,558 24,726 +522
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$ 80.70
30MAR26 46.00 C 0.00 0.00 0.00 34.72 -3.05 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.72 -3.01 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.72 -3.01 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.72 -3.01 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.72 -3.02 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.23 -3.01 104 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.73 -3.01 91 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.23 -3.01 77 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.91 -2.83 121 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 18.23 -3.01 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.73 -3.02 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.23 -3.02 0 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 10.73 -3.02 0 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 8.24 -3.01 29 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 5.79 -2.97 30 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 3.54 -2.75 30 0 15 0
30MAR26 80.00 C 1.99 1.99 1.77 1.73 -2.23 29 39 63 +18
30MAR26 82.50 C 0.66 0.81 0.62 0.65 -1.33 29 253 185 +131
30MAR26 85.00 C 0.20 0.26 0.18 0.19 -0.60 30 114 301 +31
30MAR26 87.50 C 0.07 0.07 0.07 0.04 -0.19 30 11 407 0
30MAR26 90.00 C 0.07 0.07 0.07 0.01 -0.04 32 23 877 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 104 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 236 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 227 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 98 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 111 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 192 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.36 - 65 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 18.86 -2.72 58 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.22 -2.56 47 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.70 -2.63 39 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.06 -2.87 29 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 8.80 -2.71 29 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 6.73 -2.46 29 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 4.93 -2.11 29 0 0 0
29APR26 80.00 C 3.49 3.55 3.49 3.43 -1.70 28 10 9 +8
29APR26 82.50 C 2.28 2.28 2.28 2.23 -1.22 28 3 69 +3
29APR26 85.00 C 1.50 1.50 1.40 1.39 -0.86 28 6 268 +2
29APR26 87.50 C 0.75 0.94 0.75 0.87 -0.51 29 123 358 +43
29APR26 90.00 C 0.45 0.53 0.45 0.50 -0.30 29 92 193 +33
29APR26 92.50 C 0.28 0.35 0.28 0.27 -0.18 29 45 158 -13
29APR26 95.00 C 0.00 0.00 0.00 0.14 -0.10 29 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.07 -0.05 29 0 53 0
29APR26 100.00 C 0.09 0.10 0.09 0.04 -0.02 30 25 205 +15
29APR26 102.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.36 - 46 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 18.86 -2.72 41 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.42 -2.52 37 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.20 -2.33 36 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.55 -2.68 28 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 9.47 -2.47 29 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 7.58 -2.20 29 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 5.92 -1.89 29 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 4.36 -1.71 27 0 4 0
28MAY26 82.50 C 0.00 0.00 0.00 3.23 -1.21 28 0 30 0
28MAY26 85.00 C 2.19 2.19 2.19 2.33 -0.92 28 3 37 +3
28MAY26 87.50 C 1.47 1.47 1.47 1.64 -0.67 28 1 57 +1
28MAY26 90.00 C 1.00 1.00 1.00 1.12 -0.47 28 10 87 +3
28MAY26 92.50 C 0.68 0.68 0.68 0.75 -0.32 28 2 92 0
28MAY26 95.00 C 0.43 0.43 0.43 0.49 -0.20 28 15 69 -15
28MAY26 97.50 C 0.32 0.36 0.32 0.32 -0.12 28 30 51 +21
28MAY26 100.00 C 0.25 0.25 0.25 0.21 -0.08 29 15 45 -7
28MAY26 102.50 C 0.00 0.00 0.00 0.13 -0.04 29 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.46 -2.99 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.01 -2.79 38 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.87 -2.46 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.43 -2.44 46 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.01 -2.57 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.56 -2.44 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.20 -2.40 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.55 -2.68 28 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 9.47 -2.47 28 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 7.58 -2.20 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 5.92 -1.89 28 0 0 0
29JUN26 80.00 C 4.80 4.86 4.80 4.36 -1.71 27 8 106 +4
29JUN26 82.50 C 0.00 0.00 0.00 3.23 -1.28 27 0 31 0
29JUN26 85.00 C 0.00 0.00 0.00 2.33 -0.93 27 0 137 0
29JUN26 87.50 C 0.00 0.00 0.00 1.64 -0.67 27 0 166 0
29JUN26 90.00 C 0.00 0.00 0.00 1.12 -0.47 27 0 197 0
29JUN26 92.50 C 0.98 0.98 0.94 0.75 -0.32 27 30 162 +15
29JUN26 95.00 C 0.62 0.62 0.62 0.49 -0.20 27 15 859 0
29JUN26 97.50 C 0.00 0.00 0.00 0.32 -0.12 27 0 21 0
29JUN26 100.00 C 0.00 0.00 0.00 0.21 -0.08 27 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 0.13 -0.04 27 0 122 0
29JUN26 105.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 61 0
29JUN26 107.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 32 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 890 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.87 -2.46 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.43 -2.45 39 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 19.01 -2.57 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.61 -2.45 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 14.20 -2.54 30 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 12.11 -2.32 29 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 10.27 -2.02 29 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 8.62 -1.69 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.17 -1.38 29 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.93 -1.06 29 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.90 -0.96 29 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 4.02 -0.71 29 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 3.24 -0.55 29 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 2.68 -0.33 29 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 2.19 -0.18 29 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 1.77 -0.11 29 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 1.44 -0.02 29 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.14 +0.02 29 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 0.88 0.00 29 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.70 +0.05 29 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.55 +0.06 29 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.43 +0.05 29 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.33 +0.05 29 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.26 +0.05 29 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.20 +0.04 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.48 - 34 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 19.38 -2.20 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.89 -2.34 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.08 -1.96 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.79 -2.20 29 0 12 0
30DEC26 72.50 C 0.00 0.00 0.00 11.15 -1.80 29 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 9.70 -1.53 29 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 8.39 -1.29 29 0 0 0
30DEC26 80.00 C 7.39 7.39 7.39 7.25 -1.05 29 15 24 -9
30DEC26 82.50 C 0.00 0.00 0.00 6.26 -1.08 29 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 5.36 -0.90 29 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 4.60 -0.71 29 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 4.00 -0.52 29 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 3.38 -0.42 29 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 2.92 -0.29 29 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.49 -0.20 29 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.09 -0.15 29 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.72 -0.15 29 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.43 -0.07 29 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.21 -0.03 29 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.00 -0.02 29 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.85 +0.01 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.70 +0.01 29 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.58 +0.02 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.48 - 30 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 19.38 -2.38 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.28 -2.35 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.08 -2.56 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.24 -2.55 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.69 -2.07 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.33 -1.86 27 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.06 -1.72 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.20 -1.28 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 6.97 -1.66 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.07 -1.48 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.30 -1.32 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.72 -1.05 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.10 -0.92 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.52 -0.83 27 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 3.04 -0.73 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.61 -0.64 27 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.17 -0.64 27 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.86 -0.53 27 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 1.58 -0.43 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.36 -0.34 27 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.14 -0.33 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.98 -0.27 27 0 0 0
TOTAL CALL 888 9,179 +287
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 146 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 114 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 58 0
30MAR26 75.00 P 0.00 0.00 0.00 0.06 +0.05 31 0 153 0
30MAR26 77.50 P 0.35 0.35 0.34 0.31 +0.27 31 30 264 +30
30MAR26 80.00 P 0.97 1.07 0.82 1.04 +0.83 31 24 365 +17
30MAR26 82.50 P 2.50 2.50 2.28 2.37 +1.56 28 19 582 +17
30MAR26 85.00 P 4.35 4.60 4.00 4.46 +2.41 30 86 624 -54
30MAR26 87.50 P 6.60 6.60 6.60 6.82 +2.83 30 1 252 -1
30MAR26 90.00 P 9.30 9.30 9.30 9.58 +3.26 59 1 318 -1
30MAR26 92.50 P 11.80 11.80 11.80 12.15 +3.35 74 1 131 -2
30MAR26 95.00 P 14.17 14.43 14.00 14.30 +3.00 0 20 57 -1
30MAR26 97.50 P 0.00 0.00 0.00 16.80 +3.00 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.43 +2.95 86 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 21.93 +2.95 94 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.41 +2.93 99 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.98 +3.18 115 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.48 +3.01 122 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.97 +2.99 128 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.44 +3.14 131 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.98 +3.00 142 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 22 0
29APR26 67.50 P 0.00 0.00 0.00 0.07 +0.06 29 0 45 0
29APR26 70.00 P 0.00 0.00 0.00 0.18 +0.14 29 0 26 0
29APR26 72.50 P 0.00 0.00 0.00 0.42 +0.31 29 0 30 0
29APR26 75.00 P 0.95 0.99 0.95 0.86 +0.57 29 30 89 +1
29APR26 77.50 P 1.55 1.70 1.55 1.58 +0.94 29 3 258 +3
29APR26 80.00 P 2.42 2.53 2.37 2.55 +1.30 29 12 146 -1
29APR26 82.50 P 3.83 3.83 3.83 3.82 +1.63 28 1 125 -1
29APR26 85.00 P 5.40 5.54 5.40 5.55 +2.05 29 2 284 0
29APR26 87.50 P 0.00 0.00 0.00 7.49 +2.47 29 0 204 0
29APR26 90.00 P 0.00 0.00 0.00 9.63 +2.70 29 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 12.15 +3.08 34 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 14.33 +2.94 29 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 16.80 +2.99 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.43 +2.92 41 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.93 +2.95 45 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.41 +2.93 47 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.98 +3.00 54 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 29.48 +3.00 57 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.97 +2.99 60 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 34.44 +2.94 62 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 36.98 +3.00 67 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 - 29 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 0.06 +0.05 29 0 20 0
28MAY26 65.00 P 0.35 0.35 0.35 0.13 +0.09 29 6 11 +6
28MAY26 67.50 P 0.50 0.51 0.50 0.28 +0.19 29 21 51 +21
28MAY26 70.00 P 0.73 0.75 0.73 0.55 +0.36 29 21 185 +21
28MAY26 72.50 P 1.20 1.20 1.20 0.97 +0.57 29 15 60 0
28MAY26 75.00 P 1.67 1.78 1.67 1.58 +0.84 29 13 103 -13
28MAY26 77.50 P 2.38 2.38 2.38 2.45 +1.16 29 6 58 +6
28MAY26 80.00 P 0.00 0.00 0.00 3.56 +1.51 29 0 29 0
28MAY26 82.50 P 0.00 0.00 0.00 4.93 +1.83 30 0 120 0
28MAY26 85.00 P 0.00 0.00 0.00 6.36 +1.95 28 0 247 0
28MAY26 87.50 P 0.00 0.00 0.00 8.16 +2.35 28 0 144 0
28MAY26 90.00 P 0.00 0.00 0.00 10.15 +2.56 29 0 317 0
28MAY26 92.50 P 0.00 0.00 0.00 12.28 +2.71 28 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 14.90 +3.19 34 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 17.29 +2.89 36 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 19.71 +2.86 38 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.45 +3.08 45 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 24.93 +2.99 48 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.39 +2.90 50 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 29.84 +2.88 53 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 32.33 +2.90 55 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 34.81 +2.90 58 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 37.24 +2.85 59 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 +0.03 25 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 +0.06 25 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.19 +0.11 25 0 22 0
29JUN26 65.00 P 0.73 0.73 0.73 0.39 +0.22 25 15 131 +14
29JUN26 67.50 P 1.01 1.01 1.01 0.72 +0.38 25 15 189 +15
29JUN26 70.00 P 0.00 0.00 0.00 1.24 +0.60 25 0 1,030 0
29JUN26 72.50 P 1.98 1.98 1.98 1.96 +0.85 25 1 187 -1
29JUN26 75.00 P 3.00 3.00 3.00 2.92 +1.13 25 1 84 +1
29JUN26 77.50 P 3.99 3.99 3.99 4.06 +1.36 25 6 18 0
29JUN26 80.00 P 5.25 5.25 5.12 5.32 +1.48 24 24 70 +11
29JUN26 82.50 P 0.00 0.00 0.00 6.93 +1.82 23 0 137 0
29JUN26 85.00 P 0.00 0.00 0.00 9.01 +2.19 25 0 168 0
29JUN26 87.50 P 0.00 0.00 0.00 11.04 +2.45 25 0 120 0
29JUN26 90.00 P 12.48 12.48 12.48 13.20 +2.41 25 1 158 0
29JUN26 92.50 P 0.00 0.00 0.00 15.46 +2.74 25 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 17.27 +2.30 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 19.59 +2.82 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.94 +2.86 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 24.32 +2.85 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.75 +2.86 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 29.11 +2.78 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.51 +2.72 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 33.92 +2.66 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 36.33 +2.60 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.03 +2.83 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.48 +0.31 29 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.76 +0.45 29 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 1.10 +0.60 29 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 1.58 +0.76 29 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 2.20 +0.95 29 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 2.97 +1.16 29 0 81 0
29SEP26 72.50 P 3.15 3.15 3.15 3.89 +1.45 28 3 61 0
29SEP26 75.00 P 0.00 0.00 0.00 4.95 +1.73 28 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 6.35 +2.16 29 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 7.75 +2.41 29 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 9.32 +2.64 29 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 11.01 +2.84 29 0 218 0
29SEP26 87.50 P 0.00 0.00 0.00 12.80 +2.69 29 0 208 0
29SEP26 90.00 P 0.00 0.00 0.00 14.74 +2.83 29 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 16.77 +2.92 29 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 18.30 +2.84 25 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 20.43 +2.88 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.60 +2.88 19 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.83 +2.87 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.10 +2.84 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 29.40 +2.81 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.76 +2.79 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.16 +2.78 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.59 +2.78 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.04 +2.79 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.30 - 29 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 1.74 +0.70 28 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 2.35 +0.82 28 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 3.07 +1.03 28 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 3.91 +1.25 28 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 4.88 +1.44 28 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 6.00 +1.68 28 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 7.44 +2.07 29 0 6 0
30DEC26 80.00 P 8.07 8.07 8.07 8.84 +2.30 29 13 158 0
30DEC26 82.50 P 0.00 0.00 0.00 10.37 +2.49 29 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 11.98 +2.61 29 0 33 0
30DEC26 87.50 P 0.00 0.00 0.00 13.75 +2.76 29 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 15.11 +2.53 27 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 17.01 +2.46 26 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 18.95 +2.46 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 21.00 +2.51 25 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 23.08 +2.54 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.24 +2.58 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.43 +2.58 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.68 +2.60 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.94 +2.57 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.26 +2.57 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.59 +2.55 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.04 +2.61 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.53 - 27 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 2.02 +0.50 26 0 5 0
30MAR27 65.00 P 2.42 2.44 2.42 2.61 +0.60 26 80 90 +80
30MAR27 67.50 P 0.00 0.00 0.00 3.37 +0.73 26 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 4.23 +0.87 26 0 80 0
30MAR27 72.50 P 0.00 0.00 0.00 5.19 +1.04 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.32 +1.21 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 7.77 +1.57 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.89 +1.52 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.67 +1.95 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.27 +2.10 27 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 14.01 +2.31 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.33 +2.02 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.23 +2.01 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.19 +2.09 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.20 +2.16 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.27 +2.22 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.32 +2.20 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.63 +2.39 20 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.87 +2.43 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.17 +2.50 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.68 +2.73 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.88 +2.62 0 0 0 0
TOTAL PUT 471 10,802 +168
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$ 15.51
30MAR26 9.75 C 0.00 0.00 0.00 5.76 -0.74 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.51 -0.72 0 0 20 0
30MAR26 10.50 C 0.00 0.00 0.00 5.02 -0.73 115 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.52 -0.73 102 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 4.02 -0.71 89 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.52 -0.71 77 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.02 -0.73 65 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.52 -0.73 54 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.02 -0.70 43 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.55 -0.67 50 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.10 -0.64 48 0 219 0
30MAR26 15.00 C 0.66 0.66 0.65 0.75 -0.53 52 90 277 -90
30MAR26 15.50 C 0.52 0.52 0.34 0.45 -0.42 51 11 316 -5
30MAR26 16.00 C 0.32 0.35 0.29 0.24 -0.30 50 29 456 +3
30MAR26 16.50 C 0.18 0.20 0.12 0.12 -0.20 51 294 444 +185
30MAR26 17.00 C 0.10 0.11 0.05 0.05 -0.11 50 623 1,095 +179
30MAR26 17.50 C 0.04 0.04 0.02 0.02 -0.06 50 62 1,343 -62
30MAR26 18.00 C 0.04 0.04 0.03 0.01 -0.02 53 10 627 -10
30MAR26 18.50 C 0.03 0.03 0.03 0.01 -0.01 61 2 380 -2
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 415 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 83 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 234 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 60 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 120 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 132 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 142 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 161 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 170 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 179 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.04 -0.77 46 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.54 -0.82 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.04 -0.83 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.55 -0.77 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.02 -0.79 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.52 -0.83 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.14 -0.73 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.73 -0.60 37 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.36 -0.53 37 0 300 0
29APR26 15.00 C 1.26 1.26 1.26 1.06 -0.44 38 10 425 0
29APR26 15.50 C 0.00 0.00 0.00 0.78 -0.36 38 4 160 0
29APR26 16.00 C 0.68 0.68 0.50 0.56 -0.28 38 16 370 0
29APR26 16.50 C 0.40 0.40 0.40 0.39 -0.23 38 4 604 +4
29APR26 17.00 C 0.31 0.31 0.23 0.26 -0.18 37 217 686 -125
29APR26 17.50 C 0.00 0.00 0.00 0.17 -0.14 37 0 86 0
29APR26 18.00 C 0.14 0.14 0.13 0.11 -0.09 37 9 261 -1
29APR26 18.50 C 0.00 0.00 0.00 0.07 -0.06 38 50 146 -50
29APR26 19.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 137 0
29APR26 19.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 88 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 85 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.04 -0.80 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.57 -0.79 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.04 -0.83 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.57 -0.79 25 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.12 -0.75 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.67 -0.72 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.23 -0.70 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.88 -0.56 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.57 -0.46 36 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 1.26 -0.41 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.99 -0.34 36 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 0.76 -0.30 35 0 506 0
28MAY26 16.50 C 0.00 0.00 0.00 0.58 -0.24 35 0 615 0
28MAY26 17.00 C 0.00 0.00 0.00 0.43 -0.21 35 0 81 0
28MAY26 17.50 C 0.30 0.30 0.30 0.31 -0.16 35 2 14 +2
28MAY26 18.00 C 0.00 0.00 0.00 0.22 -0.14 35 0 495 0
28MAY26 18.50 C 0.00 0.00 0.00 0.16 -0.10 35 0 29 0
28MAY26 19.00 C 0.00 0.00 0.00 0.11 -0.07 35 0 4 0
28MAY26 19.50 C 0.00 0.00 0.00 0.08 -0.05 35 0 39 0
28MAY26 20.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 26 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.77 -0.83 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.51 -0.84 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.08 -0.78 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.60 -0.76 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.11 -0.76 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.59 -0.79 26 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.16 -0.75 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.72 -0.72 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.30 -0.69 33 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 1.92 -0.56 33 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.63 -0.46 35 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.32 -0.41 34 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.05 -0.40 34 0 35 0
29JUN26 16.00 C 0.00 0.00 0.00 0.82 -0.35 34 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 0.64 -0.28 34 0 1,278 0
29JUN26 17.00 C 0.00 0.00 0.00 0.49 -0.23 34 0 1,083 0
29JUN26 17.50 C 0.00 0.00 0.00 0.36 -0.19 33 0 591 0
29JUN26 18.00 C 0.00 0.00 0.00 0.27 -0.15 33 0 419 0
29JUN26 18.50 C 0.00 0.00 0.00 0.20 -0.11 33 0 104 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 -0.09 33 0 637 0
29JUN26 19.50 C 0.17 0.17 0.17 0.11 -0.06 34 2 97 +2
29JUN26 20.00 C 0.00 0.00 0.00 0.08 -0.04 34 0 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 5.82 -0.78 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.53 -0.82 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.08 -0.78 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.60 -0.78 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.11 -0.79 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.65 -0.78 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.29 -0.69 36 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.91 -0.63 37 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 2.47 -0.65 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.13 -0.52 34 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 1.83 -0.48 34 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.56 -0.43 34 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.33 -0.38 34 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.13 -0.38 34 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 0.95 -0.34 34 0 1,217 0
29SEP26 17.00 C 0.00 0.00 0.00 0.82 -0.27 34 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.69 -0.24 34 0 26 0
29SEP26 18.00 C 0.00 0.00 0.00 0.58 -0.20 34 0 102 0
29SEP26 18.50 C 0.00 0.00 0.00 0.48 -0.18 34 0 18 0
29SEP26 19.00 C 0.00 0.00 0.00 0.40 -0.15 34 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.33 -0.13 34 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 -0.11 34 0 22 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 -0.08 34 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 -0.05 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.82 -0.79 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.55 -0.81 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.08 -0.80 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.64 -0.78 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.20 -0.77 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.80 -0.72 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.45 -0.64 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.11 -0.57 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.71 -0.59 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.41 -0.55 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.21 -0.43 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.91 -0.38 35 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.69 -0.34 35 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.49 -0.37 35 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 1.36 -0.28 35 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.20 -0.26 35 0 29 0
30DEC26 17.50 C 0.00 0.00 0.00 1.06 -0.22 35 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 0.92 -0.22 35 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 0.81 -0.18 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.71 -0.17 35 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.62 -0.15 35 0 17 0
30DEC26 20.00 C 0.60 0.60 0.60 0.54 -0.13 35 50 80 -50
30DEC26 21.00 C 0.00 0.00 0.00 0.41 -0.10 35 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 0.31 -0.08 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 -0.07 35 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 -0.04 35 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 5.18 -0.76 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.78 -0.72 38 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 4.38 -0.67 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.00 -0.62 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.64 -0.58 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.30 -0.55 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.99 -0.51 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.71 -0.48 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.45 -0.44 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.21 -0.42 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.00 -0.37 35 0 10 0
30MAR27 16.00 C 0.00 0.00 0.00 1.74 -0.42 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.62 -0.32 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.44 -0.32 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.30 -0.28 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.16 -0.26 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.04 -0.24 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.93 -0.21 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.82 -0.21 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.74 -0.18 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.58 -0.16 34 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.47 -0.12 34 0 0 0
TOTAL CALL 1,485 18,051 -20
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 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 51 0 945 0
30MAR26 14.00 P 0.04 0.04 0.03 0.03 +0.02 49 60 680 0
30MAR26 14.50 P 0.00 0.00 0.00 0.08 +0.06 48 0 389 0
30MAR26 15.00 P 0.19 0.26 0.19 0.20 +0.14 48 49 740 +14
30MAR26 15.50 P 0.29 0.46 0.29 0.40 +0.24 47 30 465 -27
30MAR26 16.00 P 0.58 0.82 0.58 0.71 +0.38 48 56 578 +2
30MAR26 16.50 P 0.98 0.98 0.98 1.10 +0.49 50 20 253 -20
30MAR26 17.00 P 1.62 1.62 1.62 1.53 +0.57 49 1 192 0
30MAR26 17.50 P 0.00 0.00 0.00 2.06 +0.71 68 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 2.56 +0.75 79 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 3.01 +0.72 71 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 3.56 +0.77 100 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.06 +0.77 109 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.49 +0.70 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.59 +0.80 145 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.65 +0.86 180 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.59 +0.80 178 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.59 +0.80 192 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.52 +0.73 170 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.64 +0.85 236 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.60 +0.81 234 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.60 +0.81 246 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.57 +0.77 244 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 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 +0.02 39 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.05 +0.03 37 0 2 0
29APR26 13.50 P 0.14 0.14 0.14 0.10 +0.06 37 10 59 +10
29APR26 14.00 P 0.19 0.23 0.19 0.19 +0.11 38 59 131 +32
29APR26 14.50 P 0.24 0.26 0.24 0.31 +0.16 37 44 318 +2
29APR26 15.00 P 0.39 0.55 0.39 0.47 +0.22 36 26 623 +13
29APR26 15.50 P 0.52 0.75 0.52 0.69 +0.29 36 9 143 +2
29APR26 16.00 P 0.87 0.87 0.87 0.97 +0.36 35 2 299 0
29APR26 16.50 P 0.00 0.00 0.00 1.31 +0.43 36 0 528 0
29APR26 17.00 P 0.00 0.00 0.00 1.70 +0.51 36 0 924 0
29APR26 17.50 P 0.00 0.00 0.00 2.18 +0.63 41 0 17 0
29APR26 18.00 P 0.00 0.00 0.00 2.64 +0.69 44 0 1 0
29APR26 18.50 P 0.00 0.00 0.00 3.12 +0.74 47 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 3.61 +0.82 51 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.06 +0.75 50 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.62 +0.82 61 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.63 +0.84 71 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.65 +0.86 81 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.59 +0.80 81 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.59 +0.80 87 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 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.07 +0.04 35 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.12 +0.07 35 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.20 +0.10 35 0 60 0
28MAY26 14.00 P 0.00 0.00 0.00 0.31 +0.15 35 0 80 0
28MAY26 14.50 P 0.00 0.00 0.00 0.45 +0.19 34 0 46 0
28MAY26 15.00 P 0.57 0.70 0.57 0.63 +0.23 34 4 62 0
28MAY26 15.50 P 0.00 0.00 0.00 0.85 +0.29 33 0 48 0
28MAY26 16.00 P 0.00 0.00 0.00 1.13 +0.34 33 0 765 0
28MAY26 16.50 P 0.00 0.00 0.00 1.48 +0.43 34 0 575 0
28MAY26 17.00 P 0.00 0.00 0.00 1.84 +0.49 35 0 76 0
28MAY26 17.50 P 0.00 0.00 0.00 2.23 +0.54 35 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 2.73 +0.66 39 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 3.18 +0.71 41 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 3.64 +0.74 42 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.09 +0.75 42 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.62 +0.82 48 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.63 +0.84 55 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.65 +0.86 62 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.61 +0.82 64 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.59 +0.80 67 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 +0.04 34 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.12 +0.06 34 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.19 +0.09 33 0 87 0
29JUN26 13.00 P 0.00 0.00 0.00 0.29 +0.13 33 0 213 0
29JUN26 13.50 P 0.00 0.00 0.00 0.42 +0.17 33 0 256 0
29JUN26 14.00 P 0.50 0.50 0.50 0.58 +0.20 32 40 585 +40
29JUN26 14.50 P 0.00 0.00 0.00 0.78 +0.26 32 0 238 0
29JUN26 15.00 P 0.88 0.88 0.88 1.03 +0.33 32 1 140 0
29JUN26 15.50 P 0.00 0.00 0.00 1.31 +0.39 32 0 299 0
29JUN26 16.00 P 0.00 0.00 0.00 1.62 +0.43 31 0 251 0
29JUN26 16.50 P 0.00 0.00 0.00 2.00 +0.51 32 0 919 0
29JUN26 17.00 P 0.00 0.00 0.00 2.33 +0.50 30 0 913 0
29JUN26 17.50 P 0.00 0.00 0.00 2.74 +0.49 29 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 3.19 +0.55 30 0 152 0
29JUN26 18.50 P 0.00 0.00 0.00 3.63 +0.66 29 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 4.06 +0.67 25 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.52 +0.69 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.03 +0.75 22 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.97 +0.76 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.93 +0.77 0 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 7.93 +0.80 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.91 +0.80 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 9.91 +0.82 0 0 100 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.02 34 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 +0.03 35 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 +0.03 34 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 +0.06 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.23 +0.08 34 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 +0.10 34 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.44 +0.13 34 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.57 +0.15 33 0 56 0
29SEP26 13.50 P 0.00 0.00 0.00 0.74 +0.20 33 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.94 +0.24 33 0 119 0
29SEP26 14.50 P 1.10 1.10 1.09 1.16 +0.27 33 2 22 0
29SEP26 15.00 P 0.00 0.00 0.00 1.46 +0.35 34 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 1.74 +0.40 34 0 40 0
29SEP26 16.00 P 0.00 0.00 0.00 2.02 +0.41 33 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 2.35 +0.45 33 0 1,225 0
29SEP26 17.00 P 0.00 0.00 0.00 2.70 +0.49 33 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 3.10 +0.55 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.49 +0.59 33 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.89 +0.61 33 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.32 +0.66 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.74 +0.67 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.17 +0.69 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.08 +0.73 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.02 +0.76 24 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.99 +0.79 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.93 +0.78 0 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 +0.05 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 +0.06 35 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.23 +0.08 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.31 +0.10 35 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.40 +0.12 34 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.52 +0.15 34 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.66 +0.17 34 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.83 +0.21 34 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 1.02 +0.24 34 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 1.22 +0.26 34 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.46 +0.30 34 0 32 0
30DEC26 15.00 P 1.60 1.60 1.60 1.72 +0.34 34 150 86 -123
30DEC26 15.50 P 0.00 0.00 0.00 1.99 +0.37 33 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 2.29 +0.39 33 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 2.61 +0.43 33 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.94 +0.45 33 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 3.31 +0.50 33 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 3.68 +0.52 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.07 +0.56 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.44 +0.56 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.89 +0.62 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.30 +0.63 32 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 6.15 +0.66 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.09 +0.73 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.03 +0.72 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.98 +0.72 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.31 +0.08 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.42 +0.12 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.51 +0.12 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.64 +0.14 33 0 12 0
30MAR27 12.50 P 0.00 0.00 0.00 0.80 +0.17 33 0 0 0
30MAR27 13.00 P 0.78 0.78 0.78 0.97 +0.19 33 10 10 +10
30MAR27 13.50 P 0.00 0.00 0.00 1.17 +0.22 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.39 +0.25 33 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 1.63 +0.28 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.88 +0.30 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.16 +0.34 33 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 2.45 +0.35 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.77 +0.39 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.10 +0.41 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.45 +0.45 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.82 +0.48 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.20 +0.51 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.62 +0.57 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.96 +0.53 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.44 +0.62 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.34 +0.72 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.18 +0.73 31 0 0 0
TOTAL PUT 573 22,902 -45
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$ 76.55
27MAR26 52.50 C 0.00 0.00 0.00 24.06 -2.67 0 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 21.57 -2.61 110 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 19.07 -2.61 94 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 16.57 -2.67 80 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 14.07 -2.61 66 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 11.60 -2.59 73 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 9.19 -2.52 73 0 0 0
27MAR26 70.00 C 7.30 7.30 7.30 6.88 -2.41 71 1 3 +1
27MAR26 72.50 C 0.00 0.00 0.00 4.85 -2.08 72 0 3 0
27MAR26 75.00 C 4.13 4.13 3.04 3.13 -1.77 71 12 64 +2
27MAR26 77.50 C 2.49 2.60 1.77 1.89 -1.34 72 338 418 +187
27MAR26 80.00 C 1.41 1.65 0.95 1.05 -0.85 72 487 856 +175
27MAR26 82.50 C 0.67 0.82 0.47 0.53 -0.54 73 470 715 +26
27MAR26 85.00 C 0.28 0.42 0.22 0.25 -0.30 73 370 813 +59
27MAR26 87.50 C 0.18 0.19 0.12 0.11 -0.15 74 348 679 +220
27MAR26 90.00 C 0.09 0.09 0.06 0.05 -0.06 75 138 456 +86
27MAR26 92.50 C 0.00 0.00 0.00 0.02 -0.03 76 0 118 0
27MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 107 0
27MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 87 0 18 0
27MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 95 0 6 0
27MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 39.55 -2.63 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 38.55 -2.63 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 37.56 -2.62 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 36.56 -2.62 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 35.56 -2.62 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 34.56 -2.62 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 33.56 -2.62 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 32.56 -2.62 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 31.57 -2.61 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 30.55 -2.63 0 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 29.56 -2.62 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 28.57 -2.61 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 27.57 -2.61 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.57 -2.62 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.08 -2.65 93 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 21.58 -2.61 79 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.08 -2.61 66 0 7 0
30MAR26 60.00 C 0.00 0.00 0.00 16.58 -2.66 50 0 1,621 0
30MAR26 62.50 C 0.00 0.00 0.00 14.09 -2.61 57 0 28 0
30MAR26 65.00 C 0.00 0.00 0.00 11.63 -2.58 58 0 20 0
30MAR26 67.50 C 0.00 0.00 0.00 9.25 -2.46 59 0 533 0
30MAR26 70.00 C 7.87 7.87 7.87 6.99 -2.34 58 3,002 3,177 +2,958
30MAR26 72.50 C 0.00 0.00 0.00 4.99 -1.99 58 0 602 0
30MAR26 75.00 C 4.00 4.02 3.18 3.30 -1.70 57 69 1,769 -32
30MAR26 77.50 C 2.70 2.80 1.86 2.05 -1.21 58 310 3,915 -117
30MAR26 80.00 C 1.31 1.64 1.06 1.19 -0.82 58 392 4,994 -207
30MAR26 82.50 C 0.80 0.98 0.54 0.64 -0.53 59 455 6,636 -187
30MAR26 85.00 C 0.35 0.47 0.28 0.32 -0.32 59 332 6,242 -74
30MAR26 87.50 C 0.21 0.21 0.16 0.16 -0.15 60 282 6,040 -252
30MAR26 90.00 C 0.16 0.16 0.09 0.07 -0.07 60 335 11,886 +65
30MAR26 92.50 C 0.06 0.07 0.05 0.03 -0.03 60 113 3,063 -8
30MAR26 95.00 C 0.03 0.03 0.03 0.02 -0.01 64 6 6,196 -3
30MAR26 97.50 C 0.05 0.05 0.04 0.01 0.00 65 2 14,489 -2
30MAR26 100.00 C 0.05 0.05 0.04 0.01 0.00 71 72 13,260 +14
30MAR26 102.50 C 0.02 0.04 0.02 0.01 0.00 77 28 9,405 -28
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20,739 0
30MAR26 107.50 C 0.01 0.01 0.01 0.01 0.00 88 5 2,773 -5
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 94 0 22,056 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 99 0 3,457 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 104 0 8,163 0
30MAR26 117.50 C 0.01 0.01 0.01 0.01 0.00 109 20 5,441 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 114 0 11,731 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 118 0 4,353 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 123 0 14,855 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 127 0 2,716 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 131 0 9,103 0
30MAR26 132.50 C 0.03 0.03 0.03 0.01 0.00 136 7 2,504 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 140 0 15,646 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 144 0 1,601 0
30MAR26 140.00 C 0.01 0.01 0.01 0.01 0.00 148 5 11,120 -5
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 152 0 593 0
30MAR26 145.00 C 0.03 0.03 0.03 0.01 0.00 155 10 5,281 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 159 0 1,949 0
30MAR26 150.00 C 0.01 0.01 0.01 0.01 0.00 163 1 9,012 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 166 0 1,944 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1,201 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 173 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 176 0 6,536 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 180 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 183 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 186 0 144 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 189 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 192 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 195 0 8,714 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 198 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 201 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 204 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 207 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 210 0 123 0
30MAR26 190.00 C 0.01 0.01 0.01 0.01 0.00 212 2 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 215 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 218 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 220 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 223 0 2,312 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 228 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 233 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 238 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 242 0 335 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 247 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 251 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 256 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 260 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 264 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 268 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 272 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 276 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 279 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 283 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 287 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 290 0 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 294 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 297 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 301 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 304 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 310 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 316 0 446 0
02APR26 57.50 C 0.00 0.00 0.00 19.09 - 0 0 0 -
02APR26 60.00 C 0.00 0.00 0.00 16.60 - 55 0 0 -
02APR26 62.50 C 0.00 0.00 0.00 14.13 - 56 0 0 -
02APR26 65.00 C 0.00 0.00 0.00 11.70 - 56 0 0 -
02APR26 67.50 C 0.00 0.00 0.00 9.36 - 55 0 0 -
02APR26 70.00 C 0.00 0.00 0.00 7.22 - 56 0 0 -
02APR26 72.50 C 5.49 5.49 5.45 5.31 - 56 50 50 -
02APR26 75.00 C 4.13 4.13 3.63 3.63 - 55 73 62 -
02APR26 77.50 C 2.70 3.09 2.39 2.35 - 54 110 76 -
02APR26 80.00 C 1.45 1.50 1.45 1.46 - 54 7 5 -
02APR26 82.50 C 0.87 0.87 0.87 0.86 - 55 10 10 -
02APR26 85.00 C 0.65 0.67 0.45 0.48 - 55 29 29 -
02APR26 87.50 C 0.39 0.39 0.32 0.25 - 55 43 43 -
02APR26 90.00 C 0.22 0.22 0.14 0.13 - 56 11 11 -
02APR26 92.50 C 0.00 0.00 0.00 0.07 - 57 0 0 -
02APR26 95.00 C 0.00 0.00 0.00 0.03 - 56 0 0 -
02APR26 97.50 C 0.00 0.00 0.00 0.02 - 59 0 0 -
02APR26 100.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
02APR26 102.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 39.65 -2.60 73 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 38.65 -2.61 63 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 37.65 -2.61 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 36.65 -2.61 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 35.60 -2.67 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 34.66 -2.52 51 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 33.66 -2.61 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 32.66 -2.61 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 31.67 -2.61 53 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 30.67 -2.61 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 29.67 -2.56 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 28.68 -2.50 50 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 27.63 -2.66 0 0 0 0
29APR26 50.00 C 26.50 26.50 26.45 26.68 -2.61 0 210 1,282 +210
29APR26 52.50 C 0.00 0.00 0.00 24.09 -2.72 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 21.67 -2.68 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.31 -2.63 47 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 16.91 -2.59 46 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.60 -2.43 46 0 30 0
29APR26 65.00 C 12.67 12.67 12.67 12.37 -2.20 45 6 56 0
29APR26 67.50 C 0.00 0.00 0.00 10.23 -2.23 44 0 41 0
29APR26 70.00 C 8.83 8.83 8.83 8.28 -2.04 43 11 22 +8
29APR26 72.50 C 7.41 7.41 7.04 6.50 -1.83 42 43 112 +40
29APR26 75.00 C 5.76 5.76 4.90 4.96 -1.58 41 71 813 +61
29APR26 77.50 C 4.65 4.65 3.50 3.66 -1.36 41 899 2,472 +515
29APR26 80.00 C 3.48 3.48 2.55 2.66 -1.04 41 1,192 3,950 +295
29APR26 82.50 C 2.05 2.35 1.88 1.91 -0.82 41 679 4,789 -259
29APR26 85.00 C 1.61 1.74 1.28 1.34 -0.62 41 516 2,808 +311
29APR26 87.50 C 1.15 1.15 0.87 0.92 -0.48 41 369 2,057 +138
29APR26 90.00 C 0.83 0.85 0.60 0.63 -0.34 41 782 3,299 -66
29APR26 92.50 C 0.61 0.62 0.46 0.43 -0.21 42 219 2,448 -61
29APR26 95.00 C 0.45 0.46 0.34 0.28 -0.14 42 116 3,146 -80
29APR26 97.50 C 0.34 0.34 0.30 0.17 -0.10 42 155 3,334 +3
29APR26 100.00 C 0.29 0.29 0.20 0.11 -0.06 42 115 5,362 -94
29APR26 102.50 C 0.00 0.00 0.00 0.07 -0.04 42 0 6,981 0
29APR26 105.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 2,759 0
29APR26 107.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 2,225 0
29APR26 110.00 C 0.13 0.13 0.13 0.02 -0.01 43 100 2,861 +100
29APR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,215 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,864 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 541 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 833 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 174 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 329 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 329 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 467 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 206 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 784 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,606 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,841 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 65 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,510 0
29APR26 147.50 C 0.05 0.05 0.05 0.01 0.00 69 400 992 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 70 0 19,677 0
28MAY26 37.00 C 0.00 0.00 0.00 39.65 -2.66 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 38.65 -2.61 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 37.65 -2.64 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 36.65 -2.61 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 35.60 -2.74 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 34.66 -2.68 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 33.66 -2.72 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 32.66 -2.68 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 31.67 -2.61 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 30.67 -2.69 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 29.67 -2.68 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 28.70 -2.67 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 27.75 -2.66 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 26.78 -2.64 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 24.40 -2.61 45 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 22.06 -2.55 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 19.74 -2.49 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 17.48 -2.52 46 0 80 0
28MAY26 62.50 C 0.00 0.00 0.00 15.31 -2.27 45 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 12.96 -2.53 41 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.02 -2.06 41 0 93 0
28MAY26 70.00 C 0.00 0.00 0.00 9.26 -1.88 41 0 64 0
28MAY26 72.50 C 7.59 7.63 7.52 7.76 -1.61 41 120 154 +90
28MAY26 75.00 C 7.00 7.00 6.08 6.26 -1.62 41 61 1,729 +30
28MAY26 77.50 C 5.20 5.79 4.86 4.99 -1.36 40 812 3,156 +338
28MAY26 80.00 C 4.10 4.57 3.81 3.94 -1.16 40 790 4,151 +278
28MAY26 82.50 C 3.41 3.60 3.11 3.10 -0.93 40 110 4,326 -1
28MAY26 85.00 C 2.78 2.78 2.33 2.41 -0.78 40 223 4,554 +163
28MAY26 87.50 C 2.25 2.25 1.79 1.86 -0.64 40 152 2,227 +86
28MAY26 90.00 C 1.57 1.62 1.41 1.42 -0.55 40 27 1,552 +24
28MAY26 92.50 C 1.26 1.26 1.09 1.10 -0.43 41 111 970 -1
28MAY26 95.00 C 0.95 1.04 0.95 0.85 -0.30 41 90 1,218 +52
28MAY26 97.50 C 0.86 0.86 0.67 0.63 -0.23 41 260 2,061 +230
28MAY26 100.00 C 0.70 0.70 0.56 0.46 -0.18 41 92 2,441 -6
28MAY26 102.50 C 0.47 0.49 0.47 0.34 -0.13 41 35 1,407 -35
28MAY26 105.00 C 0.47 0.48 0.47 0.24 -0.10 41 18 1,198 0
28MAY26 107.50 C 0.00 0.00 0.00 0.17 -0.08 41 0 580 0
28MAY26 110.00 C 0.38 0.38 0.38 0.13 -0.05 41 4 1,887 -4
28MAY26 112.50 C 0.24 0.24 0.24 0.09 -0.04 41 20 213 +20
28MAY26 115.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 276 0
28MAY26 117.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 344 0
28MAY26 120.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 1,052 0
28MAY26 122.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 317 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 440 0
28MAY26 130.00 C 0.18 0.18 0.18 0.01 0.00 42 10 301 -10
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 133 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28MAY26 140.00 C 0.09 0.09 0.09 0.01 0.00 47 100 726 +96
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 347 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 69 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 213 0
29JUN26 37.00 C 0.00 0.00 0.00 39.65 -2.73 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 38.66 -2.73 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 37.66 -2.78 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 36.68 -2.58 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 35.71 -2.71 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 34.74 -2.60 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 33.79 -2.59 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 32.83 -2.63 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 31.86 -2.42 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 30.92 -2.44 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.97 -2.59 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.03 -2.34 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.05 -2.36 46 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 27.14 -2.28 47 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 24.81 -2.30 47 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 22.54 -2.23 47 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 20.32 -1.97 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.17 -2.15 45 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 16.10 -2.04 45 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 13.85 -2.18 41 0 491 0
29JUN26 67.50 C 0.00 0.00 0.00 12.05 -1.91 41 0 130 0
29JUN26 70.00 C 0.00 0.00 0.00 10.41 -1.74 41 0 2,756 0
29JUN26 72.50 C 0.00 0.00 0.00 8.95 -1.55 41 0 121 0
29JUN26 75.00 C 8.01 8.09 7.33 7.54 -1.49 41 444 4,788 0
29JUN26 77.50 C 6.75 7.08 6.32 6.30 -1.32 41 380 3,715 +115
29JUN26 80.00 C 5.42 5.93 5.10 5.20 -1.20 40 438 15,505 +208
29JUN26 82.50 C 4.86 4.88 4.25 4.32 -1.00 40 240 4,225 -30
29JUN26 85.00 C 3.68 3.82 3.41 3.57 -0.85 40 286 5,323 0
29JUN26 87.50 C 3.00 3.22 2.84 2.93 -0.74 41 610 2,517 +147
29JUN26 90.00 C 2.64 2.64 2.32 2.39 -0.61 41 141 6,917 +5
29JUN26 92.50 C 0.00 0.00 0.00 1.95 -0.59 41 0 1,893 0
29JUN26 95.00 C 1.85 1.85 1.58 1.61 -0.46 41 130 6,057 +100
29JUN26 97.50 C 1.39 1.39 1.32 1.34 -0.33 42 41 4,500 -9
29JUN26 100.00 C 1.30 1.31 1.09 1.07 -0.27 42 213 13,918 -91
29JUN26 102.50 C 1.07 1.07 0.96 0.85 -0.22 41 250 4,253 +130
29JUN26 105.00 C 0.93 0.96 0.85 0.68 -0.17 42 284 15,395 -280
29JUN26 107.50 C 0.81 0.81 0.70 0.53 -0.14 41 76 2,469 +1
29JUN26 110.00 C 0.71 0.71 0.67 0.42 -0.11 41 13 10,030 -1
29JUN26 112.50 C 0.00 0.00 0.00 0.33 -0.08 41 0 1,042 0
29JUN26 115.00 C 0.61 0.61 0.61 0.26 -0.06 41 9 12,312 +9
29JUN26 117.50 C 0.00 0.00 0.00 0.20 -0.05 41 0 3,683 0
29JUN26 120.00 C 0.47 0.47 0.43 0.16 -0.04 41 43 6,487 +1
29JUN26 122.50 C 0.00 0.00 0.00 0.12 -0.03 41 0 3,196 0
29JUN26 125.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 7,243 0
29JUN26 127.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 1,426 0
29JUN26 130.00 C 0.40 0.40 0.33 0.06 -0.01 42 13 15,997 +9
29JUN26 132.50 C 0.32 0.32 0.32 0.05 -0.01 42 5 1,347 0
29JUN26 135.00 C 0.30 0.30 0.30 0.04 0.00 42 4 2,555 0
29JUN26 137.50 C 0.00 0.00 0.00 0.03 0.00 42 0 564 0
29JUN26 140.00 C 0.00 0.00 0.00 0.02 0.00 41 0 2,394 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 744 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,845 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 411 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 322 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 538 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 848 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 841 0
29JUN26 170.00 C 0.14 0.14 0.13 0.01 0.00 50 22 331 -22
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 244 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 210 0
29JUN26 180.00 C 0.12 0.12 0.12 0.01 0.00 53 30 547 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 56 0 472 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 57 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 58 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,536 0
29SEP26 37.00 C 0.00 0.00 0.00 40.28 -2.20 54 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 39.34 -2.14 54 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 38.40 -2.25 54 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.46 -2.24 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.53 -2.22 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.60 -2.31 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.67 -2.29 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.75 -2.27 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.86 -2.23 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 31.96 -2.19 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.06 -2.16 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.14 -2.18 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.28 -1.99 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.36 -2.12 49 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 26.24 -1.86 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.18 -1.98 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.09 -1.94 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.12 -1.73 45 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 18.23 -1.71 44 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 16.45 -1.75 44 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 14.74 -1.56 43 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 13.16 -1.40 42 0 61 0
29SEP26 72.50 C 0.00 0.00 0.00 11.59 -1.42 41 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 10.34 -1.33 41 0 193 0
29SEP26 77.50 C 9.68 9.96 9.68 9.12 -1.32 41 150 261 +22
29SEP26 80.00 C 7.71 8.77 7.71 8.04 -1.13 41 1,091 6,194 +1,000
29SEP26 82.50 C 7.03 7.03 7.03 7.07 -1.15 41 36 1,371 -30
29SEP26 85.00 C 6.54 6.54 6.54 6.22 -1.03 41 90 2,883 0
29SEP26 87.50 C 5.80 5.80 5.76 5.49 -0.92 41 180 2,641 0
29SEP26 90.00 C 5.10 5.11 5.10 4.84 -0.84 41 190 7,081 0
29SEP26 92.50 C 4.59 4.59 4.59 4.23 -0.80 41 95 894 +95
29SEP26 95.00 C 4.00 4.00 4.00 3.72 -0.74 41 10 4,337 0
29SEP26 97.50 C 3.55 3.55 3.55 3.27 -0.67 41 9 1,977 0
29SEP26 100.00 C 3.30 3.30 3.05 2.90 -0.54 41 261 12,795 +59
29SEP26 102.50 C 2.73 2.73 2.73 2.57 -0.43 42 1 3,293 0
29SEP26 105.00 C 2.35 2.35 2.26 2.26 -0.35 42 51 2,546 +50
29SEP26 107.50 C 2.25 2.25 2.00 1.97 -0.30 42 48 1,522 +45
29SEP26 110.00 C 1.92 1.92 1.83 1.71 -0.26 42 101 5,697 -95
29SEP26 112.50 C 1.64 1.64 1.64 1.48 -0.23 42 3 633 +3
29SEP26 115.00 C 1.55 1.55 1.49 1.29 -0.19 42 14 1,553 +4
29SEP26 117.50 C 1.47 1.47 1.41 1.11 -0.17 42 38 850 +30
29SEP26 120.00 C 1.36 1.37 1.27 0.96 -0.15 41 137 1,984 +107
29SEP26 122.50 C 1.16 1.16 1.16 0.83 -0.13 41 8 1,043 +8
29SEP26 125.00 C 1.18 1.18 1.18 0.72 -0.11 41 33 1,280 +33
29SEP26 127.50 C 0.00 0.00 0.00 0.62 -0.09 41 0 412 0
29SEP26 130.00 C 0.96 0.96 0.90 0.54 -0.08 42 4 2,529 -1
29SEP26 132.50 C 0.00 0.00 0.00 0.46 -0.07 41 0 201 0
29SEP26 135.00 C 0.84 0.84 0.84 0.40 -0.06 41 10 289 0
29SEP26 137.50 C 0.00 0.00 0.00 0.35 -0.04 42 0 139 0
29SEP26 140.00 C 0.00 0.00 0.00 0.30 -0.04 41 0 652 0
29SEP26 142.50 C 0.00 0.00 0.00 0.26 -0.03 41 0 172 0
29SEP26 145.00 C 0.68 0.68 0.68 0.22 -0.03 41 30 283 +30
29SEP26 147.50 C 0.63 0.63 0.63 0.19 -0.03 41 30 130 -30
29SEP26 150.00 C 0.60 0.60 0.60 0.17 -0.02 42 30 560 +30
29SEP26 152.50 C 0.56 0.56 0.53 0.14 -0.02 41 136 271 +56
29SEP26 155.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 177 0
29SEP26 157.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 1,129 0
29SEP26 160.00 C 0.53 0.53 0.48 0.09 -0.01 41 65 456 +65
30DEC26 37.00 C 0.00 0.00 0.00 41.01 -2.22 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 40.19 -1.98 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 39.28 -2.05 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 38.55 -1.89 57 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 37.40 -2.04 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 36.51 -2.00 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 35.62 -2.16 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.75 -2.14 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 33.83 -2.14 51 0 15,019 0
30DEC26 46.00 C 0.00 0.00 0.00 32.96 -2.14 50 0 11 0
30DEC26 47.00 C 0.00 0.00 0.00 32.15 -1.93 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.35 -2.02 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.45 -1.92 49 0 211 0
30DEC26 50.00 C 0.00 0.00 0.00 29.61 -1.85 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.51 -1.84 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.50 -2.03 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.58 -1.94 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.76 -1.62 45 0 12 0
30DEC26 62.50 C 0.00 0.00 0.00 20.03 -1.67 44 0 31 0
30DEC26 65.00 C 0.00 0.00 0.00 18.38 -1.60 44 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 16.79 -1.52 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.30 -1.46 43 0 15,347 0
30DEC26 72.50 C 0.00 0.00 0.00 13.92 -1.32 42 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 12.64 -1.25 42 0 28 0
30DEC26 77.50 C 11.85 11.85 11.28 11.41 -1.22 41 180 254 +180
30DEC26 80.00 C 10.89 11.04 10.82 10.28 -1.82 41 131 2,931 +131
30DEC26 82.50 C 9.94 9.94 9.94 9.36 -1.19 41 16 2,414 +16
30DEC26 85.00 C 0.00 0.00 0.00 8.49 -1.06 41 0 4,851 0
30DEC26 87.50 C 7.69 7.69 7.69 7.69 -1.00 41 40 1,386 +40
30DEC26 90.00 C 7.40 7.40 7.00 6.97 -0.95 41 131 6,675 +30
30DEC26 92.50 C 0.00 0.00 0.00 6.32 -0.92 41 0 521 0
30DEC26 95.00 C 6.07 6.07 6.00 5.73 -0.87 41 190 1,730 +190
30DEC26 97.50 C 5.32 5.32 5.26 5.19 -0.82 41 11 1,458 +9
30DEC26 100.00 C 5.37 5.37 4.65 4.75 -0.73 41 1,476 4,760 +409
30DEC26 102.50 C 4.37 4.37 4.37 4.37 -0.63 42 7 782 +7
30DEC26 105.00 C 3.94 3.94 3.94 3.91 -0.70 42 8 1,025 +8
30DEC26 107.50 C 3.75 3.96 3.75 3.57 -0.63 42 63 346 +45
30DEC26 110.00 C 3.50 3.50 3.29 3.22 -0.62 42 49 1,066 -38
30DEC26 112.50 C 3.31 3.31 3.31 2.90 -0.57 42 7 142 +7
30DEC26 115.00 C 3.00 3.00 2.82 2.61 -0.53 42 5 290 -1
30DEC26 117.50 C 2.58 2.58 2.58 2.35 -0.49 42 4 489 0
30DEC26 120.00 C 2.40 2.40 2.40 2.12 -0.44 42 3 990 +3
30DEC26 122.50 C 2.34 2.34 2.34 1.91 -0.41 42 30 874 +30
30DEC26 125.00 C 2.19 2.19 2.10 1.72 -0.37 42 14 903 +10
30DEC26 127.50 C 2.02 2.02 1.89 1.55 -0.34 42 105 1,046 +100
30DEC26 130.00 C 2.25 2.25 1.76 1.39 -0.32 42 107 3,132 +98
30DEC26 132.50 C 1.87 1.87 1.66 1.25 -0.29 42 110 2,481 +110
30DEC26 135.00 C 1.70 1.74 1.70 1.13 -0.26 42 101 664 +100
30DEC26 137.50 C 0.00 0.00 0.00 1.02 -0.24 42 0 325 0
30DEC26 140.00 C 1.51 1.51 1.37 0.91 -0.22 42 28 323 +8
30DEC26 142.50 C 0.00 0.00 0.00 0.82 -0.20 42 0 285 0
30DEC26 145.00 C 0.00 0.00 0.00 0.74 -0.18 42 0 159 0
30DEC26 147.50 C 0.00 0.00 0.00 0.67 -0.16 42 0 117 0
30DEC26 150.00 C 1.14 1.14 1.14 0.60 -0.15 42 2 961 +2
30DEC26 152.50 C 0.00 0.00 0.00 0.54 -0.14 42 0 1,320 0
30DEC26 155.00 C 1.09 1.09 1.09 0.49 -0.12 42 100 709 0
30DEC26 157.50 C 1.06 1.06 1.06 0.44 -0.11 42 12 286 0
30DEC26 160.00 C 0.98 0.98 0.90 0.39 -0.11 41 140 535 +57
30MAR27 37.00 C 0.00 0.00 0.00 41.70 -1.95 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 40.81 -2.02 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 39.93 -1.90 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.05 -1.88 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.12 -1.93 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.27 -1.90 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.39 -2.02 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.57 -1.97 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.71 -1.84 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.87 -1.95 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.02 -1.96 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.18 -1.99 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.35 -1.99 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.53 -1.99 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.54 -2.24 46 0 0 0
30MAR27 55.00 C 28.72 28.72 28.72 26.64 -2.04 45 2 8 0
30MAR27 57.50 C 0.00 0.00 0.00 24.83 -1.77 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.11 -1.80 44 0 3 0
30MAR27 62.50 C 0.00 0.00 0.00 21.47 -1.75 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.93 -1.58 43 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 18.43 -1.49 43 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 17.00 -1.41 42 0 36 0
30MAR27 72.50 C 0.00 0.00 0.00 15.74 -1.31 42 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 14.43 -1.48 42 0 352 0
30MAR27 77.50 C 0.00 0.00 0.00 13.27 -1.10 41 0 2 0
30MAR27 80.00 C 12.67 12.67 12.67 12.21 -1.24 41 1 48 0
30MAR27 82.50 C 0.00 0.00 0.00 11.23 -1.18 41 0 159 0
30MAR27 85.00 C 0.00 0.00 0.00 10.34 -1.04 41 0 106 0
30MAR27 87.50 C 0.00 0.00 0.00 9.52 -0.96 41 0 6 0
30MAR27 90.00 C 9.00 9.30 8.82 8.77 -0.96 41 14 276 +12
30MAR27 92.50 C 8.28 8.28 8.28 8.08 -1.00 41 90 144 +53
30MAR27 95.00 C 7.81 7.81 7.42 7.42 -0.97 41 17 362 +16
30MAR27 97.50 C 0.00 0.00 0.00 6.81 -0.92 41 0 113 0
30MAR27 100.00 C 6.19 6.19 6.19 6.31 -0.83 41 20 197 0
30MAR27 102.50 C 6.42 6.42 6.42 5.82 -0.74 41 10 457 +10
30MAR27 105.00 C 5.80 5.80 5.76 5.39 -0.64 41 2 31 -1
30MAR27 107.50 C 5.39 5.39 4.95 4.99 -0.55 41 155 259 +95
30MAR27 110.00 C 4.94 5.04 4.76 4.59 -0.50 41 57 59 +6
30MAR27 112.50 C 4.83 4.83 4.30 4.22 -0.46 41 143 211 +22
TOTAL CALL 26,967 764,809 +8,881
27MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27MAR26 62.50 P 0.10 0.10 0.10 0.01 0.00 76 8 8 +8
27MAR26 65.00 P 0.07 0.08 0.07 0.04 +0.03 76 20 20 +20
27MAR26 67.50 P 0.15 0.28 0.15 0.12 +0.09 74 113 147 +37
27MAR26 70.00 P 0.28 0.55 0.27 0.36 +0.25 74 254 257 +118
27MAR26 72.50 P 0.60 1.08 0.60 0.85 +0.53 75 267 221 +45
27MAR26 75.00 P 1.20 1.95 1.09 1.69 +0.90 75 515 1,070 +165
27MAR26 77.50 P 2.17 3.21 2.00 2.96 +1.35 76 523 575 +195
27MAR26 80.00 P 3.86 4.94 3.59 4.64 +1.78 78 53 272 -9
27MAR26 82.50 P 5.36 5.36 5.36 6.61 +2.10 79 24 131 0
27MAR26 85.00 P 0.00 0.00 0.00 8.69 +2.21 74 0 60 0
27MAR26 87.50 P 0.00 0.00 0.00 11.04 +2.47 73 0 17 0
27MAR26 90.00 P 0.00 0.00 0.00 13.48 +2.55 74 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 15.96 +2.59 76 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 18.56 +2.55 111 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 20.97 +2.61 100 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 23.53 +2.66 127 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 25.97 +2.62 118 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 140 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 114 0 200 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 102 0 549 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 220 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 891 0
30MAR26 60.00 P 0.07 0.07 0.07 0.01 0.00 68 144 1,630 -60
30MAR26 62.50 P 0.07 0.07 0.07 0.02 +0.01 63 80 741 0
30MAR26 65.00 P 0.12 0.20 0.12 0.06 +0.05 61 44 1,330 -24
30MAR26 67.50 P 0.20 0.31 0.19 0.17 +0.13 60 336 2,688 -70
30MAR26 70.00 P 0.40 0.66 0.33 0.44 +0.30 60 3,517 5,294 -830
30MAR26 72.50 P 0.70 1.22 0.69 0.97 +0.59 60 493 5,240 +29
30MAR26 75.00 P 1.37 2.11 1.18 1.84 +0.97 61 533 10,990 -301
30MAR26 77.50 P 2.39 3.34 2.17 3.09 +1.38 61 1,079 5,374 -165
30MAR26 80.00 P 3.96 5.00 3.59 4.74 +1.78 62 438 11,169 -14
30MAR26 82.50 P 5.80 6.77 5.80 6.70 +2.09 63 62 6,201 -10
30MAR26 85.00 P 7.71 9.13 7.11 8.90 +2.38 66 1,782 22,326 -7
30MAR26 87.50 P 10.88 10.88 10.88 11.07 +2.46 59 2 6,086 0
30MAR26 90.00 P 12.49 14.28 12.49 13.90 +2.96 90 75 20,852 -24
30MAR26 92.50 P 15.50 16.50 14.27 16.11 +2.33 81 13 4,818 -8
30MAR26 95.00 P 18.11 20.56 18.11 19.00 +2.85 116 11 19,385 -1
30MAR26 97.50 P 20.95 20.95 20.95 21.00 +2.50 85 2 8,983 0
30MAR26 100.00 P 23.53 23.80 23.53 23.53 +2.05 97 66 18,845 -1,464
30MAR26 102.50 P 0.00 0.00 0.00 26.06 +2.45 109 0 2,225 -214
30MAR26 105.00 P 27.53 28.64 27.53 28.64 +2.65 127 245 8,101 -3,711
30MAR26 107.50 P 0.00 0.00 0.00 31.00 +2.48 113 0 252 -85
30MAR26 110.00 P 33.64 33.64 33.49 33.59 +2.58 135 161 3,153 -664
30MAR26 112.50 P 0.00 0.00 0.00 35.99 +2.47 123 0 0 0
30MAR26 115.00 P 37.70 37.70 37.70 38.50 +2.49 132 1 2,515 0
30MAR26 117.50 P 0.00 0.00 0.00 40.95 +2.44 0 0 1,080 0
30MAR26 120.00 P 0.00 0.00 0.00 43.45 +2.43 0 0 788 0
30MAR26 122.50 P 0.00 0.00 0.00 46.04 +2.50 158 0 991 0
30MAR26 125.00 P 0.00 0.00 0.00 48.49 +2.48 151 0 33 0
30MAR26 127.50 P 0.00 0.00 0.00 51.06 +2.57 173 0 541 0
30MAR26 130.00 P 0.00 0.00 0.00 53.55 +2.50 177 0 5,850 0
30MAR26 132.50 P 0.00 0.00 0.00 55.97 +2.43 158 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 58.49 +2.48 172 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 60.99 +2.45 177 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 63.50 +2.45 184 0 191 0
30MAR26 142.50 P 0.00 0.00 0.00 65.99 +2.45 186 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 68.49 +2.35 191 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 71.00 +2.46 198 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 73.49 +2.44 199 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 75.98 +2.44 199 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 78.46 +2.42 191 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 80.96 +2.41 194 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 83.46 +2.42 198 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 85.98 +2.44 215 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 88.48 +2.50 218 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 90.98 +2.44 222 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 93.48 +2.50 226 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 95.98 +2.44 230 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 98.48 +2.44 233 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 100.98 +2.44 237 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 103.48 +2.50 240 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 105.96 +2.42 230 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 108.54 +2.56 269 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 110.96 +2.45 236 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 113.48 +2.44 254 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 115.96 +2.45 242 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 118.46 +2.36 246 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 120.98 +2.44 264 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 123.48 +2.38 267 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 128.48 +2.44 273 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 133.48 +2.44 279 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 138.46 +2.42 269 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 143.48 +2.34 290 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 148.48 +2.44 295 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 153.48 +2.45 300 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 158.46 +2.36 290 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 163.48 +2.45 311 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 168.46 +2.43 300 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 173.46 +2.43 305 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 178.46 +2.37 310 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 183.46 +2.43 315 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 188.46 +2.43 319 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 193.46 +2.37 323 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 198.46 +2.43 328 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 203.46 +2.48 332 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 208.46 +2.40 336 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 213.49 +2.48 362 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 218.52 +2.52 380 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 223.48 +2.48 364 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 233.46 +2.46 355 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 243.46 +2.46 362 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
02APR26 60.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
02APR26 62.50 P 0.10 0.10 0.10 0.04 - 57 2 2 -
02APR26 65.00 P 0.16 0.27 0.16 0.10 - 56 160 120 -
02APR26 67.50 P 0.41 0.43 0.41 0.27 - 56 14 10 -
02APR26 70.00 P 0.60 0.60 0.60 0.61 - 56 1 1 -
02APR26 72.50 P 1.20 1.40 1.20 1.21 - 56 51 40 -
02APR26 75.00 P 1.79 2.36 1.79 2.13 - 57 174 104 -
02APR26 77.50 P 2.85 2.85 2.85 3.41 - 57 7 7 -
02APR26 80.00 P 0.00 0.00 0.00 4.99 - 57 5 5 -
02APR26 82.50 P 0.00 0.00 0.00 6.89 - 58 0 0 -
02APR26 85.00 P 0.00 0.00 0.00 9.04 - 60 0 0 -
02APR26 87.50 P 0.00 0.00 0.00 11.16 - 55 0 0 -
02APR26 90.00 P 0.00 0.00 0.00 13.90 - 76 0 0 -
02APR26 92.50 P 0.00 0.00 0.00 16.25 - 77 0 0 -
02APR26 95.00 P 0.00 0.00 0.00 19.00 - 98 0 0 -
02APR26 97.50 P 0.00 0.00 0.00 21.06 - 79 0 0 -
02APR26 100.00 P 0.00 0.00 0.00 23.67 - 95 0 0 -
02APR26 102.50 P 0.00 0.00 0.00 26.17 - 102 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 73 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29APR26 52.50 P 0.12 0.12 0.12 0.01 0.00 44 2 134 +2
29APR26 55.00 P 0.18 0.18 0.18 0.02 +0.01 42 20 306 0
29APR26 57.50 P 0.28 0.31 0.28 0.05 +0.03 42 34 218 -1
29APR26 60.00 P 0.42 0.45 0.42 0.12 +0.07 42 36 685 +23
29APR26 62.50 P 0.45 0.62 0.45 0.26 +0.15 42 56 817 -5
29APR26 65.00 P 0.62 0.90 0.58 0.50 +0.25 42 433 1,359 +386
29APR26 67.50 P 0.92 1.28 0.85 0.89 +0.41 42 538 1,147 +278
29APR26 70.00 P 1.24 1.83 1.24 1.47 +0.61 42 464 2,461 +157
29APR26 72.50 P 2.23 2.62 2.12 2.27 +0.84 42 258 2,190 +73
29APR26 75.00 P 2.86 3.60 2.63 3.33 +1.12 42 755 5,814 +232
29APR26 77.50 P 3.85 4.80 3.85 4.59 +1.34 42 284 3,107 +92
29APR26 80.00 P 5.47 6.40 4.88 6.11 +1.63 42 363 12,691 -183
29APR26 82.50 P 6.74 7.41 6.74 7.83 +1.82 43 4 3,068 0
29APR26 85.00 P 9.00 10.10 8.90 9.85 +2.08 44 23 3,191 +4
29APR26 87.50 P 0.00 0.00 0.00 11.89 +2.17 44 0 3,740 0
29APR26 90.00 P 13.60 13.60 13.50 13.92 +2.09 42 3 4,036 +1
29APR26 92.50 P 0.00 0.00 0.00 16.45 +2.38 47 0 3,599 0
29APR26 95.00 P 17.70 17.70 17.70 19.00 +2.43 53 14 6,642 -3
29APR26 97.50 P 20.00 21.31 20.00 21.31 +2.64 53 3 4,026 -2
29APR26 100.00 P 0.00 0.00 0.00 23.70 +2.22 54 0 736 0
29APR26 102.50 P 0.00 0.00 0.00 26.21 +2.60 58 0 215 0
29APR26 105.00 P 0.00 0.00 0.00 28.70 +2.71 61 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 31.20 +2.68 65 0 27 0
29APR26 110.00 P 0.00 0.00 0.00 33.70 +2.69 68 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 36.20 +2.68 71 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 38.70 +2.69 74 0 1 0
29APR26 117.50 P 0.00 0.00 0.00 41.19 +2.68 77 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 43.69 +2.67 80 0 26 0
29APR26 122.50 P 0.00 0.00 0.00 46.19 +2.65 83 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 48.69 +2.68 86 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 51.19 +2.70 89 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 53.58 +2.51 86 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 56.08 +2.48 88 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 58.67 +2.66 96 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 61.13 +2.59 96 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 63.69 +2.64 102 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 66.19 +2.65 104 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 68.58 +2.44 100 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 71.13 +2.59 106 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 73.58 +2.53 105 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 59 0
28MAY26 46.00 P 0.15 0.15 0.15 0.01 0.00 44 30 42 +30
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 79 0
28MAY26 52.50 P 0.00 0.00 0.00 0.06 +0.03 41 0 15 0
28MAY26 55.00 P 0.53 0.53 0.53 0.13 +0.07 41 2 62 +2
28MAY26 57.50 P 0.54 0.70 0.54 0.24 +0.11 41 22 170 -11
28MAY26 60.00 P 0.74 0.94 0.73 0.43 +0.19 41 226 901 +59
28MAY26 62.50 P 0.95 1.22 0.94 0.72 +0.29 41 358 1,247 +188
28MAY26 65.00 P 1.28 1.68 1.23 1.15 +0.43 41 229 1,572 +14
28MAY26 67.50 P 1.86 2.18 1.86 1.72 +0.58 41 154 1,576 -70
28MAY26 70.00 P 2.35 2.88 2.35 2.48 +0.77 41 429 2,071 +174
28MAY26 72.50 P 2.93 3.74 2.93 3.41 +0.96 42 584 3,136 -52
28MAY26 75.00 P 3.93 4.75 3.92 4.55 +1.17 42 475 2,800 +21
28MAY26 77.50 P 5.20 5.72 5.08 5.79 +1.33 41 139 4,594 +126
28MAY26 80.00 P 6.68 7.52 6.23 7.24 +1.54 41 917 6,360 +446
28MAY26 82.50 P 7.74 7.86 7.74 8.87 +1.72 41 31 2,786 -1
28MAY26 85.00 P 9.87 9.87 9.87 10.60 +1.83 41 75 3,457 +75
28MAY26 87.50 P 0.00 0.00 0.00 12.54 +2.03 41 0 1,749 0
28MAY26 90.00 P 14.80 14.80 14.80 14.80 +2.35 43 64 1,048 -67
28MAY26 92.50 P 16.55 16.55 16.55 16.93 +2.07 43 2 844 +2
28MAY26 95.00 P 0.00 0.00 0.00 19.19 +2.14 44 0 589 0
28MAY26 97.50 P 0.00 0.00 0.00 21.51 +2.53 45 0 169 0
28MAY26 100.00 P 0.00 0.00 0.00 23.88 +2.40 46 0 71 0
28MAY26 102.50 P 0.00 0.00 0.00 26.27 +2.49 46 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 28.70 +2.71 48 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 31.20 +2.68 51 0 14 -1
28MAY26 110.00 P 0.00 0.00 0.00 33.70 +2.69 53 0 70 0
28MAY26 112.50 P 0.00 0.00 0.00 36.20 +2.68 56 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 38.70 +2.69 58 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 41.19 +2.68 60 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 43.69 +2.67 63 0 8 0
28MAY26 122.50 P 0.00 0.00 0.00 46.19 +2.65 65 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 48.69 +2.68 67 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 51.19 +2.70 69 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 53.66 +2.59 71 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 56.16 +2.56 73 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 58.67 +2.66 75 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 61.16 +2.62 77 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 63.69 +2.64 80 0 28 0
28MAY26 142.50 P 0.00 0.00 0.00 66.19 +2.65 82 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 68.66 +2.52 82 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 71.16 +2.62 84 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 73.66 +2.61 86 0 0 0
29JUN26 37.00 P 0.10 0.10 0.10 0.01 0.00 50 8 8 +8
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 45.00 P 0.26 0.26 0.26 0.03 +0.02 42 1 127 +1
29JUN26 46.00 P 0.00 0.00 0.00 0.04 +0.03 42 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 +0.03 41 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.07 +0.04 42 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.09 +0.04 42 0 3,505 0
29JUN26 50.00 P 0.00 0.00 0.00 0.11 +0.05 41 0 124 0
29JUN26 52.50 P 0.00 0.00 0.00 0.21 +0.09 41 0 67 0
29JUN26 55.00 P 0.73 0.92 0.72 0.36 +0.15 41 18 203 +8
29JUN26 57.50 P 0.98 1.02 0.94 0.59 +0.23 41 164 431 +126
29JUN26 60.00 P 1.26 1.50 1.17 0.92 +0.33 42 167 1,346 -1
29JUN26 62.50 P 1.65 1.93 1.52 1.35 +0.44 42 281 962 +182
29JUN26 65.00 P 1.98 2.44 1.97 1.92 +0.58 42 85 2,843 +19
29JUN26 67.50 P 2.50 3.05 2.50 2.62 +0.73 42 226 7,504 +100
29JUN26 70.00 P 3.33 3.87 3.14 3.48 +0.89 42 433 8,852 +1
29JUN26 72.50 P 4.21 4.23 3.93 4.53 +1.09 42 1,833 4,722 +1,387
29JUN26 75.00 P 5.08 5.91 4.91 5.67 +1.20 42 378 18,234 -34
29JUN26 77.50 P 6.44 7.20 6.21 6.95 +1.36 42 188 6,834 -4
29JUN26 80.00 P 7.42 8.64 7.42 8.37 +1.54 42 610 22,372 -30
29JUN26 82.50 P 9.25 9.39 8.86 9.87 +1.59 41 393 6,175 +222
29JUN26 85.00 P 11.65 11.65 11.65 11.60 +1.72 41 2 6,793 0
29JUN26 87.50 P 0.00 0.00 0.00 13.59 +1.95 42 0 2,669 0
29JUN26 90.00 P 0.00 0.00 0.00 15.86 +2.10 44 0 8,355 0
29JUN26 92.50 P 0.00 0.00 0.00 17.63 +1.86 42 0 4,090 0
29JUN26 95.00 P 18.48 18.70 18.48 19.76 +2.07 43 7 15,661 -2
29JUN26 97.50 P 0.00 0.00 0.00 21.97 +1.97 43 0 7,350 0
29JUN26 100.00 P 23.00 23.00 23.00 23.88 +1.55 39 3 18,262 -3
29JUN26 102.50 P 0.00 0.00 0.00 26.56 +1.96 44 0 5,172 0
29JUN26 105.00 P 0.00 0.00 0.00 28.91 +2.05 44 0 16,709 0
29JUN26 107.50 P 0.00 0.00 0.00 31.29 +2.39 45 0 3,616 0
29JUN26 110.00 P 0.00 0.00 0.00 33.70 +2.45 45 0 10,825 0
29JUN26 112.50 P 0.00 0.00 0.00 36.20 +2.43 48 0 260 0
29JUN26 115.00 P 0.00 0.00 0.00 38.70 +2.69 50 0 4,313 0
29JUN26 117.50 P 0.00 0.00 0.00 41.19 +2.40 52 0 301 0
29JUN26 120.00 P 42.88 42.88 42.88 44.08 +2.59 61 1 5,647 0
29JUN26 122.50 P 0.00 0.00 0.00 46.19 +2.45 56 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 48.69 +2.43 57 0 3,264 0
29JUN26 127.50 P 0.00 0.00 0.00 51.19 +2.70 59 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 53.66 +2.59 60 0 441 0
29JUN26 132.50 P 0.00 0.00 0.00 56.17 +2.39 62 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 58.67 +2.45 64 0 1,356 0
29JUN26 137.50 P 0.00 0.00 0.00 61.16 +2.44 65 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 63.69 +2.46 68 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 66.19 +2.48 69 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 68.66 +2.52 70 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 71.16 +2.42 72 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 73.67 +2.39 73 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 76.16 +2.62 75 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 78.66 +2.42 76 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 81.16 +2.42 78 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 83.66 +2.42 79 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 86.16 +2.42 80 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 88.66 +2.42 82 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 91.16 +2.42 83 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 93.66 +2.42 84 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 96.16 +2.45 86 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 98.66 +2.45 87 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 101.16 +2.45 88 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 103.67 +2.46 89 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 106.16 +2.62 90 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 108.66 +2.68 91 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 111.16 +2.65 93 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 113.66 +2.40 94 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 116.17 +2.66 95 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 118.66 +2.56 96 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 121.16 +2.62 97 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 123.67 +2.57 98 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 17 0
29SEP26 38.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.07 +0.03 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.08 +0.03 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.11 +0.05 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.13 +0.05 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.17 +0.07 42 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 0.20 +0.08 41 0 2 0
29SEP26 45.00 P 0.80 0.80 0.80 0.25 +0.09 41 2 61 0
29SEP26 46.00 P 0.00 0.00 0.00 0.31 +0.12 42 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.36 +0.13 41 0 8 0
29SEP26 48.00 P 0.00 0.00 0.00 0.44 +0.15 42 0 14 0
29SEP26 49.00 P 1.14 1.14 1.14 0.52 +0.17 42 10 52 +10
29SEP26 50.00 P 0.00 0.00 0.00 0.60 +0.19 41 0 812 0
29SEP26 52.50 P 1.31 1.54 1.31 0.89 +0.27 42 80 380 +80
29SEP26 55.00 P 1.64 1.87 1.64 1.27 +0.36 42 110 477 +110
29SEP26 57.50 P 2.06 2.29 2.01 1.72 +0.44 42 181 636 -45
29SEP26 60.00 P 2.50 2.90 2.43 2.27 +0.54 42 58 1,339 +1
29SEP26 62.50 P 2.97 3.28 2.96 2.97 +0.69 42 80 745 +21
29SEP26 65.00 P 3.78 3.78 3.78 3.76 +0.79 42 5 1,908 +5
29SEP26 67.50 P 4.42 4.46 4.42 4.65 +0.90 42 2 499 0
29SEP26 70.00 P 5.18 5.74 5.18 5.71 +1.08 42 11,671 15,003 -2,070
29SEP26 72.50 P 6.30 6.77 6.04 6.77 +1.12 42 661 1,913 +631
29SEP26 75.00 P 7.22 7.98 7.22 7.91 +1.20 41 1,144 4,382 +1,144
29SEP26 77.50 P 8.64 9.19 8.49 9.21 +1.30 41 535 4,440 +529
29SEP26 80.00 P 0.00 0.00 0.00 10.62 +1.40 41 0 8,721 0
29SEP26 82.50 P 0.00 0.00 0.00 12.17 +1.55 41 0 3,648 0
29SEP26 85.00 P 13.26 13.26 13.12 13.84 +1.67 41 90 6,666 0
29SEP26 87.50 P 0.00 0.00 0.00 15.77 +1.78 42 0 1,893 0
29SEP26 90.00 P 16.69 17.46 16.68 17.46 +1.75 41 34 4,764 +30
29SEP26 92.50 P 0.00 0.00 0.00 19.37 +1.94 42 0 2,976 0
29SEP26 95.00 P 21.83 21.83 21.83 21.54 +1.84 43 1 6,398 0
29SEP26 97.50 P 0.00 0.00 0.00 23.43 +2.03 42 0 2,585 0
29SEP26 100.00 P 0.00 0.00 0.00 25.50 +2.05 42 0 6,630 0
29SEP26 102.50 P 0.00 0.00 0.00 27.69 +1.89 42 0 3,856 0
29SEP26 105.00 P 0.00 0.00 0.00 29.87 +2.61 42 0 2,839 0
29SEP26 107.50 P 0.00 0.00 0.00 32.12 +2.02 42 0 783 0
29SEP26 110.00 P 33.04 35.00 33.04 34.41 +1.98 43 31 1,794 +30
29SEP26 112.50 P 0.00 0.00 0.00 36.72 +2.02 43 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 39.03 +2.06 43 0 1,859 0
29SEP26 117.50 P 0.00 0.00 0.00 41.39 +2.11 43 0 102 0
29SEP26 120.00 P 43.50 43.50 43.50 44.08 +2.55 47 1 156 -1
29SEP26 122.50 P 0.00 0.00 0.00 46.19 +2.26 43 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 48.69 +2.39 45 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 51.19 +2.47 46 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 53.68 +2.47 47 0 121 0
29SEP26 132.50 P 0.00 0.00 0.00 56.17 +2.39 49 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 58.67 +2.45 50 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 61.16 +2.44 51 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 63.69 +2.46 53 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 66.19 +2.37 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 68.66 +2.35 55 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 71.16 +2.34 56 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 73.67 +2.36 57 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 76.16 +2.34 58 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 78.66 +2.34 59 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 81.16 +2.34 60 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 83.66 +2.36 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.15 +0.03 41 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 0.19 +0.05 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.23 +0.05 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.28 +0.06 42 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 0.34 +0.08 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.39 +0.07 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.47 +0.09 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.55 +0.11 42 0 0 0
30DEC26 45.00 P 1.11 1.28 1.11 0.64 +0.12 42 3 15,278 +2
30DEC26 46.00 P 0.00 0.00 0.00 0.74 +0.13 42 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.86 +0.17 42 0 103 0
30DEC26 48.00 P 0.00 0.00 0.00 0.98 +0.18 42 0 145 0
30DEC26 49.00 P 1.73 1.73 1.73 1.10 +0.18 42 6 324 0
30DEC26 50.00 P 1.70 1.87 1.70 1.26 +0.21 42 67 266 +53
30DEC26 52.50 P 2.26 2.40 2.26 1.68 +0.26 42 11 157 0
30DEC26 55.00 P 2.51 2.72 2.51 2.22 +0.37 42 21 382 +3
30DEC26 57.50 P 2.94 3.23 2.94 2.81 +0.40 42 18 292 0
30DEC26 60.00 P 0.00 0.00 0.00 3.54 +0.50 42 0 1,253 0
30DEC26 62.50 P 0.00 0.00 0.00 4.34 +0.58 42 0 1,121 0
30DEC26 65.00 P 0.00 0.00 0.00 5.25 +0.70 42 0 672 0
30DEC26 67.50 P 0.00 0.00 0.00 6.27 +0.92 42 0 473 0
30DEC26 70.00 P 6.80 7.26 6.80 7.21 +0.98 41 178 20,056 +174
30DEC26 72.50 P 7.79 8.38 7.68 8.34 +1.10 41 381 1,642 +351
30DEC26 75.00 P 8.90 9.73 8.90 9.53 +1.17 41 561 2,061 +558
30DEC26 77.50 P 10.59 10.88 10.21 10.89 +1.30 41 551 2,277 +540
30DEC26 80.00 P 12.40 12.40 12.40 12.31 +1.41 41 1 9,824 0
30DEC26 82.50 P 0.00 0.00 0.00 13.82 +1.50 41 0 2,317 0
30DEC26 85.00 P 14.90 15.75 14.74 15.37 +1.51 40 33 7,015 +27
30DEC26 87.50 P 16.09 16.52 16.09 17.21 +1.65 41 90 1,139 +90
30DEC26 90.00 P 0.00 0.00 0.00 19.11 +1.68 42 0 3,890 0
30DEC26 92.50 P 0.00 0.00 0.00 20.87 +1.59 41 0 671 0
30DEC26 95.00 P 0.00 0.00 0.00 22.78 +1.88 42 0 2,668 0
30DEC26 97.50 P 23.25 23.25 23.25 24.76 +1.94 42 1 1,793 0
30DEC26 100.00 P 25.60 25.60 25.60 26.83 +2.05 42 5 4,473 0
30DEC26 102.50 P 0.00 0.00 0.00 28.83 +2.02 42 0 262 0
30DEC26 105.00 P 0.00 0.00 0.00 30.93 +2.04 42 0 877 0
30DEC26 107.50 P 0.00 0.00 0.00 33.11 +2.04 42 0 132 0
30DEC26 110.00 P 35.38 35.38 35.38 36.12 +2.94 46 4 893 0
30DEC26 112.50 P 0.00 0.00 0.00 37.49 +1.97 42 0 166 0
30DEC26 115.00 P 0.00 0.00 0.00 39.86 +2.02 43 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 42.24 +2.36 44 0 61 0
30DEC26 120.00 P 0.00 0.00 0.00 44.51 +2.08 44 0 229 0
30DEC26 122.50 P 0.00 0.00 0.00 46.94 +2.18 45 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 49.15 +2.29 44 0 1,010 0
30DEC26 127.50 P 0.00 0.00 0.00 51.58 +2.38 44 0 5 0
30DEC26 130.00 P 0.00 0.00 0.00 53.83 +2.25 43 0 146 0
30DEC26 132.50 P 0.00 0.00 0.00 56.17 +2.26 42 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 58.69 +2.27 44 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 61.17 +2.26 45 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 63.69 +2.36 46 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 66.19 +2.37 47 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 68.66 +2.35 48 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 71.16 +2.34 49 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 73.67 +2.36 50 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 76.16 +2.34 51 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 78.66 +2.34 52 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 81.16 +2.34 53 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 83.66 +2.36 54 0 128 -5
30MAR27 37.00 P 0.85 0.85 0.85 0.32 +0.09 41 20 86 +20
30MAR27 38.00 P 0.00 0.00 0.00 0.38 +0.11 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.44 +0.11 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.52 +0.13 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.61 +0.16 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.70 +0.17 41 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.80 +0.18 41 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.93 +0.22 41 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 1.06 +0.25 41 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 1.18 +0.25 41 0 12 0
30MAR27 47.00 P 0.00 0.00 0.00 1.34 +0.29 41 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 1.51 +0.33 41 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 1.68 +0.35 41 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.86 +0.36 41 0 208 0
30MAR27 52.50 P 2.94 2.94 2.94 2.41 +0.48 41 5 188 +5
30MAR27 55.00 P 0.00 0.00 0.00 3.00 +0.51 41 0 133 0
30MAR27 57.50 P 0.00 0.00 0.00 3.73 +0.65 41 0 297 0
30MAR27 60.00 P 0.00 0.00 0.00 4.51 +0.70 42 0 45 0
30MAR27 62.50 P 0.00 0.00 0.00 5.43 +0.84 42 0 279 0
30MAR27 65.00 P 0.00 0.00 0.00 6.37 +0.87 42 0 264 0
30MAR27 67.50 P 7.00 7.30 7.00 7.37 +0.92 41 4 195 0
30MAR27 70.00 P 0.00 0.00 0.00 8.43 +1.01 41 0 421 0
30MAR27 72.50 P 9.03 9.08 9.03 9.57 +1.10 41 99 327 0
30MAR27 75.00 P 10.34 10.34 10.23 10.80 +1.21 41 138 516 +138
30MAR27 77.50 P 12.00 12.00 12.00 12.04 +1.19 40 1 312 +1
30MAR27 80.00 P 0.00 0.00 0.00 13.46 +1.29 40 0 144 0
30MAR27 82.50 P 0.00 0.00 0.00 15.03 +1.44 40 0 29 0
30MAR27 85.00 P 0.00 0.00 0.00 16.64 +1.39 40 0 115 0
30MAR27 87.50 P 0.00 0.00 0.00 18.54 +1.76 41 0 30 0
30MAR27 90.00 P 0.00 0.00 0.00 20.17 +1.53 41 0 117 0
30MAR27 92.50 P 0.00 0.00 0.00 21.99 +1.76 41 0 75 0
30MAR27 95.00 P 0.00 0.00 0.00 24.02 +1.95 41 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 25.85 +1.90 41 0 6 0
30MAR27 100.00 P 26.48 26.60 26.37 28.05 +2.17 42 143 300 +143
30MAR27 102.50 P 0.00 0.00 0.00 29.94 +2.08 42 0 4 0
30MAR27 105.00 P 0.00 0.00 0.00 31.76 +1.89 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.85 +1.96 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.19 +2.11 42 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.22 +2.03 41 0 1 0
TOTAL PUT 40,137 662,605 -500
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$ 10.84
30MAR26 6.75 C 0.00 0.00 0.00 4.09 -0.46 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.84 -0.46 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.59 -0.47 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.34 -0.47 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.09 -0.47 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.84 -0.47 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.59 -0.47 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.34 -0.47 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.09 -0.47 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.84 -0.47 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.59 -0.47 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.35 -0.46 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.11 -0.49 47 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.87 -0.48 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.44 -0.43 38 0 0 0
30MAR26 11.00 C 0.27 0.27 0.14 0.17 -0.29 39 25 24 +20
30MAR26 11.50 C 0.00 0.00 0.00 0.04 -0.15 38 0 113 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.05 41 0 19 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 52 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,200 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 201 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 62 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 107 0 576 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 116 0 516 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 125 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 133 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 141 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 149 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 156 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 170 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 207 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 218 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.34 - 0 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 2.14 -0.52 41 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.89 -0.52 36 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.67 -0.45 38 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.45 -0.41 38 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.24 -0.39 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.07 -0.35 39 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.73 -0.33 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.46 -0.26 37 0 67 0
29APR26 11.50 C 0.27 0.27 0.27 0.27 -0.19 37 10 19 -5
29APR26 12.00 C 0.00 0.00 0.00 0.15 -0.13 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.09 -0.07 38 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.04 -0.05 37 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 855 0
29APR26 14.00 C 0.03 0.03 0.03 0.01 -0.02 38 10 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.42 - 42 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 2.21 -0.45 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.95 -0.46 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.73 -0.47 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.53 -0.45 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.34 -0.37 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.18 -0.33 39 0 0 0
28MAY26 10.50 C 0.93 0.93 0.93 0.86 -0.32 39 1 1 +1
28MAY26 11.00 C 0.00 0.00 0.00 0.60 -0.27 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.40 -0.22 38 0 45 0
28MAY26 12.00 C 0.00 0.00 0.00 0.27 -0.16 38 0 95 0
28MAY26 12.50 C 0.00 0.00 0.00 0.18 -0.10 39 0 90 0
28MAY26 13.00 C 0.00 0.00 0.00 0.12 -0.06 39 0 119 0
28MAY26 13.50 C 0.00 0.00 0.00 0.07 -0.05 39 0 71 0
28MAY26 14.00 C 0.06 0.06 0.06 0.05 -0.02 40 35 634 +35
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.89 -0.48 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.66 -0.47 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.43 -0.46 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.21 -0.45 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.95 -0.47 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.76 -0.44 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.57 -0.42 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.38 -0.36 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.21 -0.34 37 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 0.92 -0.28 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.67 -0.27 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.49 -0.21 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.35 -0.16 37 0 68 0
29JUN26 12.50 C 0.00 0.00 0.00 0.25 -0.12 37 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.18 -0.08 38 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.12 -0.06 37 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 -0.05 37 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.03 38 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.43 - 32 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 2.24 -0.47 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.06 -0.43 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.88 -0.40 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.78 -0.31 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.58 -0.35 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.44 -0.33 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.23 -0.24 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.98 -0.20 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.81 -0.16 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.66 -0.14 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.53 -0.12 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.43 -0.10 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.35 -0.07 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.28 -0.06 38 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.22 -0.05 38 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 -0.05 37 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.03 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.61 - 37 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 2.36 -0.36 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.20 -0.34 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.04 -0.33 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.90 -0.28 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.76 -0.33 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.64 -0.31 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.40 -0.23 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.20 -0.19 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.02 -0.17 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.86 -0.15 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.73 -0.12 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.61 -0.11 36 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 -0.10 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.43 -0.08 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.36 -0.07 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 -0.07 36 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 -0.06 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 -0.05 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.04 36 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.03 36 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 2,002 0
30MAR27 8.50 C 0.00 0.00 0.00 2.71 - 35 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 2.55 -0.36 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.39 -0.35 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.24 -0.34 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.10 -0.32 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.96 -0.31 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.78 -0.29 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.55 -0.27 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.35 -0.24 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.17 -0.22 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.01 -0.20 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.87 -0.17 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.74 -0.17 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.64 -0.15 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.55 -0.13 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.47 -0.14 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.41 -0.12 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 -0.09 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.30 -0.09 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 -0.06 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 -0.06 35 0 0 0
TOTAL CALL 81 25,022 +51
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 136 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 116 0 16 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 107 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.11 +0.07 41 0 26 0
30MAR26 11.00 P 0.37 0.42 0.37 0.34 +0.20 42 4 383 0
30MAR26 11.50 P 0.80 0.80 0.73 0.72 +0.35 44 36 511 -36
30MAR26 12.00 P 1.18 1.18 1.18 1.18 +0.45 49 1 302 -1
30MAR26 12.50 P 0.00 0.00 0.00 1.68 +0.47 64 0 367 0
30MAR26 13.00 P 0.00 0.00 0.00 2.20 +0.50 88 0 1,056 -16
30MAR26 13.50 P 0.00 0.00 0.00 2.68 +0.48 90 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 3.17 +0.47 93 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 3.68 +0.48 113 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.19 +0.49 131 0 0 -165
30MAR26 15.50 P 0.00 0.00 0.00 4.68 +0.48 133 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 5.18 +0.48 143 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.68 +0.48 152 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 6.19 +0.49 170 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.68 +0.48 170 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 7.19 +0.49 188 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.66 +0.46 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 8.16 +0.46 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.69 +0.49 212 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 9.20 +0.50 228 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 10.19 +0.49 233 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 11.19 +0.49 246 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 12.16 +0.46 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 13.19 +0.49 270 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.06 +0.04 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.09 +0.05 39 0 0 0
29APR26 9.75 P 0.18 0.18 0.18 0.13 +0.07 38 50 50 +50
29APR26 10.00 P 0.00 0.00 0.00 0.19 +0.09 38 0 25 0
29APR26 10.50 P 0.00 0.00 0.00 0.36 +0.16 38 0 125 0
29APR26 11.00 P 0.50 0.67 0.50 0.60 +0.24 38 55 175 +18
29APR26 11.50 P 0.78 0.78 0.78 0.91 +0.31 37 2 276 0
29APR26 12.00 P 0.00 0.00 0.00 1.29 +0.35 37 0 127 0
29APR26 12.50 P 0.00 0.00 0.00 1.72 +0.39 37 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 2.23 +0.47 46 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 2.71 +0.49 49 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 3.17 +0.47 45 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.71 +0.51 60 0 0 -50
29APR26 15.00 P 0.00 0.00 0.00 4.21 +0.51 66 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.68 +0.48 63 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.18 +0.48 67 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.68 +0.48 72 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.19 +0.49 79 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.68 +0.48 79 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 7.19 +0.49 87 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.66 +0.46 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.08 - 40 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 0.11 +0.05 39 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.15 +0.07 39 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.21 +0.09 39 0 0 0
28MAY26 9.50 P 0.31 0.31 0.30 0.27 +0.10 39 102 91 +91
28MAY26 9.75 P 0.00 0.00 0.00 0.36 +0.14 39 0 0 0
28MAY26 10.00 P 0.44 0.48 0.44 0.45 +0.16 39 47 135 +10
28MAY26 10.50 P 0.61 0.63 0.61 0.69 +0.24 39 60 120 +45
28MAY26 11.00 P 0.00 0.00 0.00 0.97 +0.29 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.30 +0.34 38 0 47 0
28MAY26 12.00 P 0.00 0.00 0.00 1.68 +0.33 38 0 174 0
28MAY26 12.50 P 0.00 0.00 0.00 2.10 +0.38 38 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.58 +0.43 42 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 3.05 +0.44 44 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.54 +0.46 47 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.03 +0.47 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.53 +0.48 55 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.01 +0.49 55 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.51 +0.52 59 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.94 +0.48 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.44 +0.45 38 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.94 +0.49 45 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.44 +0.47 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.93 +0.46 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 +0.03 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.09 +0.03 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 +0.05 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 +0.06 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.23 +0.09 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.29 +0.10 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.37 +0.12 38 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.46 +0.15 38 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.56 +0.18 38 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.79 +0.23 37 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 1.08 +0.28 37 0 70 0
29JUN26 11.50 P 0.00 0.00 0.00 1.45 +0.37 39 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.83 +0.39 40 0 11 0
29JUN26 12.50 P 0.00 0.00 0.00 2.25 +0.43 42 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.62 +0.39 38 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 3.08 +0.42 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.61 +0.49 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.10 +0.49 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.53 +0.48 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.01 +0.49 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.51 +0.49 50 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 6.00 +0.49 51 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.49 +0.49 52 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.98 +0.52 53 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.44 +0.43 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.93 +0.46 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.43 +0.46 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.93 +0.47 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.43 +0.47 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.42 +0.46 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.42 +0.47 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.41 +0.46 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.41 +0.47 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.32 - 38 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 0.39 +0.11 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.47 +0.13 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.56 +0.15 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.65 +0.16 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.76 +0.18 39 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.88 +0.20 39 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.13 +0.23 39 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.43 +0.27 40 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.76 +0.31 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.12 +0.34 40 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 2.50 +0.36 41 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.90 +0.38 41 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.33 +0.40 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.78 +0.42 44 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.23 +0.42 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.71 +0.45 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.18 +0.44 48 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.67 +0.45 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.17 +0.46 52 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.67 +0.48 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.17 +0.49 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.67 +0.48 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.18 +0.54 62 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.69 +0.56 65 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.17 +0.54 65 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.66 +0.54 67 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.60 +0.48 66 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.42 +0.34 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.41 +0.46 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.44 - 37 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 0.52 +0.13 37 0 65 0
30DEC26 9.00 P 0.00 0.00 0.00 0.61 +0.15 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.70 +0.16 37 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.81 +0.18 37 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.92 +0.20 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.04 +0.21 37 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 1.30 +0.24 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.60 +0.28 38 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.92 +0.30 38 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.26 +0.32 38 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 2.64 +0.35 39 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.03 +0.37 39 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.44 +0.38 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.88 +0.41 41 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.32 +0.42 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.78 +0.44 42 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.18 +0.38 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.67 +0.40 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.17 +0.46 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.67 +0.48 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.17 +0.49 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.67 +0.48 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.18 +0.54 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.69 +0.56 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.17 +0.54 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.66 +0.54 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.60 +0.48 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.42 +0.34 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.41 +0.46 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.52 - 35 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.61 +0.12 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.70 +0.13 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.80 +0.14 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.90 +0.15 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.01 +0.15 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.14 +0.18 36 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 1.40 +0.20 36 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.70 +0.23 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.02 +0.26 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.36 +0.28 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.73 +0.31 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.03 +0.24 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.44 +0.36 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.88 +0.41 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.32 +0.42 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.78 +0.44 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.18 +0.38 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.67 +0.40 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.17 +0.46 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.67 +0.48 42 0 0 0
TOTAL PUT 357 7,716 -54
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$ 32.06
27MAR26 24.00 C 0.00 0.00 0.00 8.07 -1.42 102 0 0 0
27MAR26 25.00 C 0.00 0.00 0.00 7.07 -1.40 88 0 0 0
27MAR26 26.00 C 0.00 0.00 0.00 6.07 -1.37 75 0 8 0
27MAR26 27.00 C 0.00 0.00 0.00 5.09 -1.34 82 0 0 0
27MAR26 28.00 C 0.00 0.00 0.00 4.12 -1.14 78 0 0 0
27MAR26 29.00 C 0.00 0.00 0.00 3.18 -1.13 74 0 0 0
27MAR26 30.00 C 2.37 2.38 2.05 2.25 -1.13 64 76 46 +42
27MAR26 31.00 C 1.75 2.04 1.36 1.51 -1.08 66 339 85 +85
27MAR26 32.00 C 1.14 1.37 0.77 0.91 -0.87 65 2,402 508 +389
27MAR26 33.00 C 0.60 0.87 0.42 0.53 -0.56 67 1,173 676 +233
27MAR26 34.00 C 0.42 0.52 0.24 0.29 -0.31 69 3,655 1,701 +1,170
27MAR26 35.00 C 0.22 0.27 0.12 0.15 -0.14 71 580 651 +158
27MAR26 36.00 C 0.20 0.20 0.08 0.08 -0.03 74 403 777 +295
27MAR26 37.00 C 0.10 0.10 0.04 0.04 0.00 76 83 488 +70
27MAR26 38.00 C 0.05 0.05 0.04 0.02 +0.01 78 69 427 +13
27MAR26 39.00 C 0.01 0.01 0.01 0.01 0.00 80 5 143 -5
27MAR26 40.00 C 0.01 0.02 0.01 0.01 0.00 89 254 477 -126
27MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 97 0 63 0
27MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 105 0 236 0
27MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
27MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.07 -1.52 168 0 100 0
30MAR26 16.50 C 0.00 0.00 0.00 15.57 -1.52 159 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.07 -1.59 150 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.57 -1.45 142 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.07 -1.60 133 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.57 -1.59 125 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.07 -1.52 116 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.57 -1.52 106 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.07 -1.52 93 0 349 0
30MAR26 21.00 C 0.00 0.00 0.00 11.07 -1.51 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.07 -1.49 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.07 -1.46 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.07 -1.44 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.07 -1.42 0 6,000 10,365 -4,104
30MAR26 26.00 C 0.00 0.00 0.00 6.09 -1.38 71 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 5.11 -1.35 67 0 375 0
30MAR26 28.00 C 0.00 0.00 0.00 4.15 -1.32 64 0 115 0
30MAR26 29.00 C 0.00 0.00 0.00 3.27 -1.23 66 0 118 0
30MAR26 30.00 C 2.50 2.50 2.08 2.32 -1.13 54 294 548 -118
30MAR26 31.00 C 1.70 2.24 1.37 1.59 -1.08 55 620 255 -129
30MAR26 32.00 C 2.00 2.00 0.84 1.00 -0.85 54 1,916 3,321 +528
30MAR26 33.00 C 0.68 0.89 0.49 0.61 -0.54 55 1,084 3,257 -78
30MAR26 34.00 C 0.45 0.58 0.30 0.36 -0.31 57 1,907 3,218 +121
30MAR26 35.00 C 0.40 0.40 0.18 0.21 -0.14 59 834 18,193 +11
30MAR26 36.00 C 0.28 0.28 0.10 0.13 -0.03 63 2,121 10,441 +391
30MAR26 37.00 C 0.07 0.13 0.07 0.08 +0.02 66 591 6,404 -7
30MAR26 38.00 C 0.09 0.09 0.05 0.04 +0.02 66 158 9,468 +34
30MAR26 39.00 C 0.05 0.06 0.04 0.03 +0.02 70 835 10,804 +255
30MAR26 40.00 C 0.03 0.05 0.02 0.02 +0.01 73 6,565 23,765 -5,557
30MAR26 41.00 C 0.03 0.03 0.02 0.01 0.00 73 363 6,184 +75
30MAR26 42.00 C 0.02 0.02 0.02 0.01 0.00 80 54 8,411 -54
30MAR26 43.00 C 0.02 0.02 0.01 0.01 0.00 86 81 5,157 0
30MAR26 44.00 C 0.01 0.01 0.01 0.01 0.00 91 86 10,691 -56
30MAR26 45.00 C 0.01 0.01 0.01 0.01 0.00 97 20 12,686 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 102 0 3,629 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 108 0 4,308 0
30MAR26 48.00 C 0.01 0.01 0.01 0.01 0.00 113 1 15,754 -1
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 118 0 9,724 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 123 0 21,701 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 135 0 12,617 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 146 0 26,652 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 156 0 8,945 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 166 0 22,435 0
30MAR26 62.50 C 0.01 0.01 0.01 0.01 0.00 175 1 6,047 -1
30MAR26 65.00 C 0.01 0.01 0.01 0.01 0.00 184 100 8,797 -5
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 193 0 5,394 0
30MAR26 70.00 C 0.01 0.01 0.01 0.01 0.00 201 155 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 209 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 216 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 223 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 230 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 237 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 244 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 250 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 256 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 262 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 267 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 273 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 278 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 284 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 289 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 294 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 298 0 1,603 0
02APR26 24.00 C 0.00 0.00 0.00 8.08 - 64 0 0 -
02APR26 25.00 C 0.00 0.00 0.00 7.09 - 66 0 0 -
02APR26 26.00 C 0.00 0.00 0.00 6.11 - 65 0 0 -
02APR26 27.00 C 0.00 0.00 0.00 5.14 - 62 0 0 -
02APR26 28.00 C 0.00 0.00 0.00 4.21 - 61 0 0 -
02APR26 29.00 C 0.00 0.00 0.00 3.29 - 57 0 0 -
02APR26 30.00 C 2.44 2.44 2.33 2.45 - 54 63 63 -
02APR26 31.00 C 1.87 1.87 1.58 1.76 - 54 98 35 -
02APR26 32.00 C 1.18 1.22 1.02 1.18 - 53 137 85 -
02APR26 33.00 C 0.95 1.00 0.74 0.77 - 54 116 84 -
02APR26 34.00 C 0.52 0.58 0.45 0.48 - 55 26 25 -
02APR26 35.00 C 0.34 0.44 0.26 0.31 - 57 195 143 -
02APR26 36.00 C 0.22 0.22 0.18 0.18 - 57 75 61 -
02APR26 37.00 C 0.00 0.00 0.00 0.11 - 59 0 0 -
02APR26 38.00 C 0.00 0.00 0.00 0.06 - 59 0 0 -
02APR26 39.00 C 0.00 0.00 0.00 0.04 - 62 0 0 -
02APR26 40.00 C 0.00 0.00 0.00 0.02 - 61 0 0 -
02APR26 41.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
02APR26 42.00 C 0.03 0.03 0.03 0.01 - 66 2 2 -
29APR26 16.00 C 0.00 0.00 0.00 16.10 -1.65 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 15.60 -1.64 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 15.11 -1.63 73 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 14.61 -1.57 68 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 14.11 -1.60 63 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 13.61 -1.55 57 0 0 0
29APR26 19.00 C 13.08 13.08 13.08 13.08 -1.60 0 100 663 +100
29APR26 19.50 C 0.00 0.00 0.00 12.62 -1.55 62 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.12 -1.54 58 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.13 -1.45 57 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.13 -1.49 50 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 9.16 -1.44 52 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 8.27 -1.33 60 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.27 -1.33 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.29 -1.34 47 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.45 -1.22 49 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 4.56 -1.19 46 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 3.73 -1.14 44 0 1 0
29APR26 30.00 C 3.24 3.32 2.79 3.06 -0.98 45 36 766 -26
29APR26 31.00 C 2.57 2.98 2.20 2.37 -0.86 43 344 483 +206
29APR26 32.00 C 2.00 2.34 1.67 1.81 -0.76 42 751 2,108 -20
29APR26 33.00 C 1.52 1.68 1.25 1.40 -0.55 43 618 794 +81
29APR26 34.00 C 1.20 1.32 0.94 1.04 -0.44 43 1,606 2,568 +633
29APR26 35.00 C 0.90 0.99 0.71 0.80 -0.29 44 991 4,575 +26
29APR26 36.00 C 0.68 0.77 0.54 0.59 -0.19 44 876 4,871 +345
29APR26 37.00 C 0.50 0.60 0.41 0.42 -0.13 44 430 3,866 +64
29APR26 38.00 C 0.37 0.45 0.31 0.30 -0.07 45 473 4,998 -130
29APR26 39.00 C 0.26 0.35 0.24 0.21 -0.04 45 523 3,240 -95
29APR26 40.00 C 0.19 0.27 0.18 0.15 -0.01 45 281 4,884 +107
29APR26 41.00 C 0.20 0.21 0.10 0.10 0.00 45 83 2,275 +38
29APR26 42.00 C 0.15 0.16 0.12 0.07 +0.01 45 475 2,966 +416
29APR26 43.00 C 0.14 0.14 0.10 0.05 +0.01 46 36 1,278 -30
29APR26 44.00 C 0.09 0.09 0.09 0.04 +0.01 47 2 1,596 -2
29APR26 45.00 C 0.09 0.09 0.07 0.03 +0.01 48 112 1,433 -4
29APR26 46.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 1,816 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 993 0
29APR26 48.00 C 0.05 0.05 0.05 0.01 0.00 49 1 1,465 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 409 0
29APR26 50.00 C 0.04 0.04 0.04 0.01 0.00 53 30 2,899 +30
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2,504 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 592 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2,377 0
29APR26 60.00 C 0.01 0.01 0.01 0.01 0.00 72 20 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 100 0 253 0
28MAY26 16.00 C 0.00 0.00 0.00 16.10 -1.65 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 15.64 -1.65 54 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 15.11 -1.66 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 14.61 -1.65 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 14.11 -1.60 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 13.61 -1.63 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 13.09 -1.59 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 12.62 -1.60 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 12.12 -1.54 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.16 -1.54 34 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.20 -1.50 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.26 -1.45 46 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.33 -1.40 46 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.46 -1.31 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.55 -1.29 45 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.80 -1.14 47 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.01 -0.89 46 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.28 -0.83 45 0 0 0
28MAY26 30.00 C 3.37 3.37 3.37 3.55 -0.82 43 30 38 0
28MAY26 31.00 C 3.20 3.41 2.75 2.95 -0.84 43 223 470 +77
28MAY26 32.00 C 2.53 2.80 2.31 2.40 -0.74 42 166 971 +2
28MAY26 33.00 C 2.09 2.39 1.83 1.96 -0.60 42 321 515 +60
28MAY26 34.00 C 1.66 1.84 1.49 1.59 -0.51 42 399 1,431 +101
28MAY26 35.00 C 1.38 1.60 1.20 1.30 -0.40 43 640 2,987 +151
28MAY26 36.00 C 1.09 1.27 0.97 1.05 -0.31 43 299 1,192 +214
28MAY26 37.00 C 0.88 0.88 0.80 0.82 -0.26 43 20 1,143 -18
28MAY26 38.00 C 0.73 0.85 0.62 0.64 -0.21 43 199 1,395 -4
28MAY26 39.00 C 0.70 0.70 0.51 0.49 -0.17 42 39 1,456 +31
28MAY26 40.00 C 0.48 0.58 0.43 0.38 -0.13 43 244 5,049 +139
28MAY26 41.00 C 0.47 0.47 0.36 0.29 -0.10 43 33 1,508 +30
28MAY26 42.00 C 0.38 0.39 0.30 0.22 -0.08 43 247 1,228 -140
28MAY26 43.00 C 0.28 0.28 0.25 0.16 -0.06 42 101 1,365 -31
28MAY26 44.00 C 0.23 0.23 0.22 0.12 -0.05 42 3 654 0
28MAY26 45.00 C 0.21 0.21 0.21 0.09 -0.04 42 51 3,136 0
28MAY26 46.00 C 0.17 0.17 0.17 0.07 -0.02 43 1 147 0
28MAY26 47.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 122 0
28MAY26 48.00 C 0.13 0.13 0.13 0.04 -0.01 43 30 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 60 0
28MAY26 50.00 C 0.10 0.10 0.10 0.02 -0.01 43 205 401 +200
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 210 0
28MAY26 55.00 C 0.07 0.07 0.07 0.01 0.00 47 30 312 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 127 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 181 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 393 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 123 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 54 0
29JUN26 16.00 C 0.00 0.00 0.00 16.10 -1.65 0 5,000 5,000 +5,000
29JUN26 16.50 C 0.00 0.00 0.00 15.64 -1.65 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.16 -1.61 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.64 -1.62 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.20 -1.53 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.67 -1.57 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.20 -1.58 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.72 -1.55 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.28 -1.48 49 0 3,760 0
29JUN26 21.00 C 0.00 0.00 0.00 11.30 -1.46 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.36 -1.41 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.44 -1.35 45 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 8.54 -1.29 45 0 0 0
29JUN26 25.00 C 8.00 8.00 8.00 7.67 -1.23 44 1 159 +1
29JUN26 26.00 C 0.00 0.00 0.00 6.90 -1.10 45 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 6.15 -0.99 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.40 -0.74 44 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 4.84 -0.56 46 0 25 0
29JUN26 30.00 C 3.77 3.77 3.77 3.98 -0.73 42 2 66 -2
29JUN26 31.00 C 3.33 3.33 3.19 3.38 -0.81 41 142 4,353 +18
29JUN26 32.00 C 3.03 3.36 2.70 2.86 -0.74 41 1,240 1,712 +637
29JUN26 33.00 C 2.59 2.79 2.27 2.43 -0.63 41 440 1,334 +47
29JUN26 34.00 C 2.24 2.24 1.91 2.02 -0.58 41 69 3,299 -25
29JUN26 35.00 C 1.70 1.81 1.60 1.71 -0.49 41 262 3,425 +213
29JUN26 36.00 C 1.50 1.65 1.37 1.42 -0.43 41 133 3,686 +51
29JUN26 37.00 C 1.25 1.43 1.17 1.19 -0.36 41 101 2,521 -77
29JUN26 38.00 C 1.06 1.09 0.99 0.98 -0.31 41 100 5,325 -29
29JUN26 39.00 C 0.96 0.96 0.81 0.79 -0.28 41 118 1,640 -48
29JUN26 40.00 C 0.84 0.84 0.67 0.64 -0.24 41 5,065 10,413 +5,028
29JUN26 41.00 C 0.64 0.64 0.58 0.51 -0.22 41 140 5,920 +68
29JUN26 42.00 C 0.54 0.54 0.49 0.41 -0.19 41 77 6,154 +20
29JUN26 43.00 C 0.47 0.47 0.42 0.32 -0.17 40 125 2,814 +29
29JUN26 44.00 C 0.41 0.41 0.41 0.25 -0.15 40 7 4,555 +2
29JUN26 45.00 C 0.37 0.41 0.31 0.20 -0.13 40 113 12,771 -1
29JUN26 46.00 C 0.29 0.29 0.29 0.16 -0.10 40 1 1,393 0
29JUN26 47.00 C 0.32 0.32 0.29 0.12 -0.09 40 77 1,794 -75
29JUN26 48.00 C 0.24 0.24 0.24 0.10 -0.07 41 2 4,759 +2
29JUN26 49.00 C 0.00 0.00 0.00 0.07 -0.07 40 0 3,631 0
29JUN26 50.00 C 0.20 0.20 0.17 0.06 -0.06 40 107 27,326 +1
29JUN26 52.50 C 0.00 0.00 0.00 0.03 -0.04 40 0 4,331 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 10,635 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 3,657 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 24,987 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 4,403 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 14,070 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3,122 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 14,855 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,725 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,124 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,226 0
29SEP26 16.00 C 0.00 0.00 0.00 16.35 -1.42 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.88 -1.57 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.41 -1.48 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.95 -1.55 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.48 -1.53 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.02 -1.51 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.56 -1.49 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.10 -1.47 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.64 -1.45 47 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 11.75 -1.41 47 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 10.88 -1.36 46 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 10.03 -1.32 45 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 9.20 -1.28 44 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 8.33 -1.31 42 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 7.68 -1.15 43 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 6.91 -1.15 42 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 6.23 -1.09 41 0 8 0
29SEP26 29.00 C 5.80 5.80 5.80 5.61 -1.01 41 1 7 +1
29SEP26 30.00 C 0.00 0.00 0.00 5.02 -0.76 41 0 98 0
29SEP26 31.00 C 0.00 0.00 0.00 4.48 -0.69 41 0 98 0
29SEP26 32.00 C 4.20 4.20 3.98 3.96 -0.78 40 32 145 +30
29SEP26 33.00 C 3.91 3.91 3.39 3.51 -0.68 40 915 1,252 +821
29SEP26 34.00 C 3.38 3.38 3.38 3.12 -0.57 40 1 255 0
29SEP26 35.00 C 3.09 3.09 2.64 2.76 -0.55 40 93 2,799 -20
29SEP26 36.00 C 2.72 2.85 2.35 2.45 -0.52 40 539 6,142 +289
29SEP26 37.00 C 2.48 2.48 2.44 2.17 -0.49 40 23 1,502 0
29SEP26 38.00 C 2.14 2.17 2.14 1.89 -0.50 40 44 7,433 +30
29SEP26 39.00 C 1.72 1.72 1.64 1.65 -0.49 40 99 6,119 -2
29SEP26 40.00 C 1.62 1.62 1.45 1.43 -0.49 40 61 3,568 +21
29SEP26 41.00 C 1.35 1.35 1.35 1.23 -0.49 40 2 1,384 0
29SEP26 42.00 C 1.30 1.30 1.30 1.06 -0.47 39 3 1,368 -3
29SEP26 43.00 C 1.25 1.25 1.04 0.91 -0.47 39 28 1,495 +2
29SEP26 44.00 C 1.02 1.02 1.02 0.78 -0.47 39 1 2,748 0
29SEP26 45.00 C 0.89 0.89 0.85 0.67 -0.46 39 27 3,085 +5
29SEP26 46.00 C 0.00 0.00 0.00 0.57 -0.45 39 0 1,593 0
29SEP26 47.00 C 0.00 0.00 0.00 0.48 -0.45 39 0 1,438 0
29SEP26 48.00 C 0.00 0.00 0.00 0.41 -0.43 38 0 2,037 0
29SEP26 49.00 C 0.60 0.60 0.60 0.34 -0.44 38 30 2,495 +30
29SEP26 50.00 C 0.59 0.66 0.52 0.29 -0.43 38 111 17,428 +44
29SEP26 52.50 C 0.45 0.46 0.45 0.19 -0.38 38 62 3,037 +31
29SEP26 55.00 C 0.38 0.38 0.36 0.12 -0.35 38 31 7,645 +30
29SEP26 57.50 C 0.30 0.31 0.30 0.08 -0.31 38 7 669 +7
29SEP26 60.00 C 0.28 0.28 0.26 0.05 -0.27 37 551 6,466 -550
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.24 37 0 909 0
29SEP26 65.00 C 0.21 0.21 0.20 0.02 -0.21 37 850 2,369 -300
29SEP26 67.50 C 0.21 0.21 0.21 0.01 -0.19 36 4 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.17 38 0 414 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.15 39 0 348 0
29SEP26 75.00 C 0.16 0.16 0.14 0.01 -0.13 41 30 1,125 +30
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.12 42 0 386 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.11 43 0 585 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.10 45 0 1,092 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.09 46 0 258 0
30DEC26 16.00 C 0.00 0.00 0.00 16.68 -1.54 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 16.22 -1.54 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.73 -1.52 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.28 -1.51 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 14.83 -1.50 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 14.39 -1.53 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.95 -1.47 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.52 -1.50 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.08 -1.62 47 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 12.28 -1.40 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.41 -1.43 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.61 -1.39 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.83 -1.45 44 0 0 0
30DEC26 25.00 C 9.13 9.13 9.13 9.09 -1.38 43 1 139 0
30DEC26 26.00 C 0.00 0.00 0.00 8.37 -1.35 43 0 43 0
30DEC26 27.00 C 0.00 0.00 0.00 7.68 -1.23 42 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 7.03 -1.26 41 0 19 0
30DEC26 29.00 C 0.00 0.00 0.00 6.43 -1.22 41 0 62 0
30DEC26 30.00 C 0.00 0.00 0.00 5.86 -1.09 41 0 130 0
30DEC26 31.00 C 0.00 0.00 0.00 5.38 -1.02 41 0 15 0
30DEC26 32.00 C 5.00 5.19 4.76 4.85 -0.95 40 32 134 +29
30DEC26 33.00 C 4.41 4.45 4.41 4.42 -0.81 40 489 1,415 +432
30DEC26 34.00 C 4.18 4.18 4.01 4.03 -0.65 40 15 490 +2
30DEC26 35.00 C 3.60 3.66 3.58 3.67 -0.59 40 58 839 -20
30DEC26 36.00 C 3.59 3.59 3.28 3.33 -0.54 40 40 7,685 0
30DEC26 37.00 C 0.00 0.00 0.00 3.03 -0.49 40 0 3,699 0
30DEC26 38.00 C 2.74 2.74 2.74 2.74 -0.45 40 6 3,847 -6
30DEC26 39.00 C 2.64 2.64 2.64 2.36 -0.53 39 2 1,326 +2
30DEC26 40.00 C 2.60 2.68 2.21 2.20 -0.41 40 158 1,115 +121
30DEC26 41.00 C 0.00 0.00 0.00 2.04 -0.32 40 0 2,238 0
30DEC26 42.00 C 1.99 1.99 1.99 1.84 -0.29 40 38 1,393 0
30DEC26 43.00 C 1.75 1.75 1.75 1.65 -0.27 40 1 221 0
30DEC26 44.00 C 1.67 1.67 1.67 1.49 -0.24 40 130 405 -79
30DEC26 45.00 C 1.55 1.55 1.39 1.34 -0.21 40 29 3,127 -1
30DEC26 46.00 C 1.40 1.40 1.32 1.20 -0.20 40 24 148 +1
30DEC26 47.00 C 1.45 1.45 1.21 1.08 -0.17 40 12 168 +11
30DEC26 48.00 C 1.19 1.19 1.19 0.96 -0.16 40 30 172 +30
30DEC26 49.00 C 1.18 1.18 1.07 0.86 -0.15 40 62 213 +60
30DEC26 50.00 C 1.02 1.12 0.96 0.77 -0.13 40 183 1,324 +170
30DEC26 52.50 C 0.95 0.95 0.80 0.58 -0.10 39 70 1,664 +40
30DEC26 55.00 C 0.69 0.69 0.69 0.44 -0.08 39 30 1,728 +30
30DEC26 57.50 C 0.59 0.59 0.59 0.33 -0.06 39 61 424 +61
30DEC26 60.00 C 0.60 0.60 0.60 0.25 -0.07 39 3 869 -3
30DEC26 62.50 C 0.00 0.00 0.00 0.19 -0.08 39 0 352 0
30DEC26 65.00 C 0.38 0.38 0.38 0.14 -0.09 39 3 123 -3
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.09 39 0 153 0
30DEC26 70.00 C 0.36 0.36 0.36 0.08 -0.10 39 19 143 +9
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.10 39 0 74 0
30DEC26 75.00 C 0.33 0.33 0.29 0.05 -0.09 39 19 509 +19
30DEC26 77.50 C 0.00 0.00 0.00 0.04 -0.09 40 0 26 0
30DEC26 80.00 C 0.27 0.27 0.25 0.03 -0.09 39 140 543 +110
30MAR27 16.00 C 17.87 17.87 17.87 16.91 -1.33 51 2 2 +2
30MAR27 16.50 C 0.00 0.00 0.00 16.47 -1.29 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 16.03 -1.26 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 15.60 -1.22 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 15.17 -1.19 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.74 -1.18 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.32 -1.12 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.90 -1.12 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.49 -1.21 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.68 -1.01 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.89 -0.97 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.12 -0.94 44 0 6 0
30MAR27 24.00 C 10.20 10.20 10.20 10.64 -0.65 47 1 2 +1
30MAR27 25.00 C 10.00 10.35 9.50 9.85 -0.71 45 11 17 +2
30MAR27 26.00 C 8.96 9.05 8.96 9.05 -0.81 43 10 10 +10
30MAR27 27.00 C 0.00 0.00 0.00 8.32 -0.88 42 0 2 0
30MAR27 28.00 C 8.15 8.15 7.73 7.70 -0.87 41 10 41 +5
30MAR27 29.00 C 0.00 0.00 0.00 7.12 -0.86 41 0 10 0
30MAR27 30.00 C 6.80 6.80 6.80 6.57 -0.85 41 3 63 0
30MAR27 31.00 C 0.00 0.00 0.00 6.06 -0.84 40 0 12 0
30MAR27 32.00 C 5.47 5.47 5.47 5.74 -0.67 41 10 81 +10
30MAR27 33.00 C 5.55 5.55 5.16 5.16 -0.72 40 6 4,021 0
30MAR27 34.00 C 5.25 5.25 5.25 4.79 -0.73 40 10 5,051 +10
30MAR27 35.00 C 4.20 4.28 4.20 4.41 -0.66 40 8 1,166 +2
30MAR27 36.00 C 0.00 0.00 0.00 4.07 -0.58 40 3 17 +3
30MAR27 37.00 C 0.00 0.00 0.00 3.77 -0.48 40 0 49 0
30MAR27 38.00 C 0.00 0.00 0.00 3.46 -0.43 40 0 55 0
30MAR27 39.00 C 0.00 0.00 0.00 3.18 -0.36 40 0 0 0
30MAR27 40.00 C 3.11 3.25 2.90 2.92 -0.30 40 21 82 +12
30MAR27 41.00 C 0.00 0.00 0.00 2.67 -0.25 40 0 0 0
30MAR27 42.00 C 2.64 2.64 2.64 2.45 -0.19 40 3 66 -3
30MAR27 43.00 C 0.00 0.00 0.00 2.24 -0.15 40 0 208 0
30MAR27 44.00 C 2.35 2.35 2.35 2.05 -0.10 40 10 159 0
30MAR27 45.00 C 2.09 2.09 1.95 1.87 -0.06 39 25 58 +23
30MAR27 46.00 C 0.00 0.00 0.00 1.71 -0.02 39 0 11 0
30MAR27 47.00 C 0.00 0.00 0.00 1.56 +0.01 39 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 1.43 +0.05 39 3 13 +3
30MAR27 49.00 C 0.00 0.00 0.00 1.30 +0.08 39 0 11 0
30MAR27 50.00 C 1.64 1.64 1.40 1.19 +0.10 39 47 123 +47
TOTAL CALL 63,311 768,557 +8,678
27MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27MAR26 26.00 P 0.01 0.01 0.01 0.01 0.00 87 30 30 +30
27MAR26 27.00 P 0.03 0.03 0.03 0.02 -0.01 81 200 200 +200
27MAR26 28.00 P 0.08 0.09 0.08 0.05 +0.01 78 70 70 +70
27MAR26 29.00 P 0.12 0.18 0.07 0.12 +0.03 76 186 123 +103
27MAR26 30.00 P 0.16 0.33 0.13 0.25 +0.09 72 815 382 +212
27MAR26 31.00 P 0.32 0.62 0.26 0.48 +0.19 69 2,128 1,521 +1,337
27MAR26 32.00 P 0.64 1.08 0.45 0.89 +0.39 69 1,015 684 +70
27MAR26 33.00 P 1.22 1.72 0.85 1.50 +0.68 71 531 796 +110
27MAR26 34.00 P 1.33 2.47 1.33 2.30 +0.97 77 355 1,204 +77
27MAR26 35.00 P 2.90 3.50 2.30 3.17 +1.17 83 29 401 -1
27MAR26 36.00 P 3.88 3.95 3.88 4.01 +1.12 73 210 643 -10
27MAR26 37.00 P 0.00 0.00 0.00 4.97 +1.15 75 0 61 0
27MAR26 38.00 P 0.00 0.00 0.00 6.11 +1.31 119 0 62 0
27MAR26 39.00 P 0.00 0.00 0.00 7.01 +1.21 110 0 0 0
27MAR26 40.00 P 0.00 0.00 0.00 8.02 +1.22 124 0 0 0
27MAR26 41.00 P 0.00 0.00 0.00 9.02 +1.22 135 0 0 0
27MAR26 42.00 P 0.00 0.00 0.00 10.02 +1.22 146 0 0 0
27MAR26 43.00 P 0.00 0.00 0.00 10.98 +1.18 141 0 0 0
27MAR26 44.00 P 0.00 0.00 0.00 12.02 +1.22 166 0 0 0
27MAR26 45.00 P 0.00 0.00 0.00 13.02 +1.22 175 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 137 0 46 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 340 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 112 0 366 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 614 0
30MAR26 24.00 P 0.01 0.01 0.01 0.01 0.00 88 100 171 -100
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 77 6,000 10,748 -3,930
30MAR26 26.00 P 0.03 0.03 0.03 0.02 -0.02 73 390 654 -107
30MAR26 27.00 P 0.05 0.06 0.04 0.04 -0.01 69 297 932 -24
30MAR26 28.00 P 0.07 0.07 0.06 0.09 0.00 67 90 2,132 +42
30MAR26 29.00 P 0.11 0.22 0.09 0.17 +0.03 63 973 4,245 +14
30MAR26 30.00 P 0.13 0.40 0.13 0.32 +0.10 61 2,502 5,760 -270
30MAR26 31.00 P 0.37 0.69 0.30 0.54 +0.18 56 2,821 5,378 +8
30MAR26 32.00 P 0.72 1.17 0.55 0.96 +0.40 56 1,528 8,351 +121
30MAR26 33.00 P 0.85 1.82 0.85 1.51 +0.64 54 1,588 7,930 +11
30MAR26 34.00 P 1.40 2.67 1.40 2.30 +0.91 58 396 9,634 -22
30MAR26 35.00 P 2.80 3.51 2.45 3.23 +1.18 68 1,965 23,455 -1,876
30MAR26 36.00 P 3.20 4.65 3.20 4.17 +1.24 75 70 8,681 -16
30MAR26 37.00 P 4.59 5.41 4.59 5.00 +1.16 64 411 6,852 -84
30MAR26 38.00 P 5.55 6.30 5.26 6.11 +1.30 91 116 5,857 -53
30MAR26 39.00 P 7.00 7.00 7.00 7.04 +1.24 90 7 8,710 -7
30MAR26 40.00 P 7.50 8.00 7.50 8.04 +1.04 99 6,006 21,661 -3,126
30MAR26 41.00 P 0.00 0.00 0.00 9.02 +1.22 103 162 5,694 0
30MAR26 42.00 P 10.50 10.50 10.05 10.05 +1.25 118 25 16,201 -1,551
30MAR26 43.00 P 10.30 10.30 10.30 11.01 +1.21 117 1 3,722 0
30MAR26 44.00 P 0.00 0.00 0.00 12.02 +1.22 127 0 1,302 0
30MAR26 45.00 P 0.00 0.00 0.00 13.02 +1.22 134 0 836 0
30MAR26 46.00 P 0.00 0.00 0.00 14.10 +1.30 158 0 823 -209
30MAR26 47.00 P 0.00 0.00 0.00 15.01 +1.21 144 0 746 -39
30MAR26 48.00 P 15.66 16.36 15.66 16.01 +1.21 151 143 5,469 -44
30MAR26 49.00 P 16.66 16.99 16.66 17.01 +1.21 157 67 452 -30
30MAR26 50.00 P 17.66 18.31 17.66 17.98 +1.18 152 154 3,218 0
30MAR26 52.50 P 20.16 20.46 20.16 20.48 +1.18 166 148 2,739 0
30MAR26 55.00 P 22.18 22.99 22.18 22.98 +1.06 179 441 2,382 0
30MAR26 57.50 P 24.68 25.44 24.68 25.48 +1.18 192 37 492 0
30MAR26 60.00 P 27.18 28.14 27.18 28.01 +1.21 216 184 1,315 -140
30MAR26 62.50 P 0.00 0.00 0.00 30.51 +1.08 227 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 33.00 +1.10 235 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.51 +1.21 249 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 38.01 +1.21 259 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 40.51 +1.21 269 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.98 +1.18 262 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 45.51 +1.21 287 0 0 0
30MAR26 80.00 P 48.03 48.07 48.01 48.01 +1.21 296 100 523 -100
30MAR26 82.50 P 0.00 0.00 0.00 50.51 +1.21 304 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 53.01 +1.21 311 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 55.51 +1.21 319 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 58.02 +1.22 331 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 60.51 +1.21 333 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 63.02 +1.22 345 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 65.51 +1.21 347 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 68.02 +1.22 359 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 70.50 +1.20 355 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 73.00 +1.20 361 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 75.50 +1.20 368 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 77.98 +1.18 360 0 0 0
02APR26 24.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
02APR26 25.00 P 0.00 0.00 0.00 0.02 - 70 0 0 -
02APR26 26.00 P 0.00 0.00 0.00 0.03 - 65 0 0 -
02APR26 27.00 P 0.10 0.10 0.10 0.07 - 64 30 30 -
02APR26 28.00 P 0.16 0.19 0.14 0.14 - 62 153 151 -
02APR26 29.00 P 0.27 0.32 0.27 0.25 - 60 8 5 -
02APR26 30.00 P 0.30 0.54 0.24 0.43 - 58 75 33 -
02APR26 31.00 P 0.41 0.80 0.41 0.71 - 56 135 101 -
02APR26 32.00 P 0.90 0.90 0.73 1.14 - 55 40 40 -
02APR26 33.00 P 1.33 1.86 1.20 1.72 - 55 184 124 -
02APR26 34.00 P 0.00 0.00 0.00 2.45 - 58 0 0 -
02APR26 35.00 P 0.00 0.00 0.00 3.28 - 60 0 0 -
02APR26 36.00 P 0.00 0.00 0.00 4.17 - 63 0 0 -
02APR26 37.00 P 0.00 0.00 0.00 5.02 - 57 0 0 -
02APR26 38.00 P 0.00 0.00 0.00 6.14 - 79 0 0 -
02APR26 39.00 P 0.00 0.00 0.00 7.12 - 86 0 0 -
02APR26 40.00 P 0.00 0.00 0.00 8.10 - 92 0 0 -
02APR26 41.00 P 0.00 0.00 0.00 9.08 - 96 0 0 -
02APR26 42.00 P 0.00 0.00 0.00 10.09 - 105 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 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 78 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 342 0
29APR26 21.00 P 0.05 0.05 0.05 0.02 +0.01 59 32 56 -32
29APR26 22.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 132 0
29APR26 23.00 P 0.06 0.10 0.06 0.05 +0.02 54 25 632 +20
29APR26 24.00 P 0.00 0.00 0.00 0.09 +0.03 54 0 504 0
29APR26 25.00 P 0.15 0.18 0.15 0.14 +0.05 52 48 2,953 -4
29APR26 26.00 P 0.18 0.24 0.16 0.21 +0.08 50 123 1,222 +33
29APR26 27.00 P 0.24 0.36 0.24 0.33 +0.13 50 300 1,743 +151
29APR26 28.00 P 0.37 0.53 0.30 0.48 +0.18 48 360 1,449 +85
29APR26 29.00 P 0.47 0.75 0.44 0.67 +0.24 47 1,070 2,115 +402
29APR26 30.00 P 0.69 1.04 0.66 0.94 +0.32 45 1,167 7,444 +228
29APR26 31.00 P 0.76 1.44 0.76 1.29 +0.43 45 859 4,496 +275
29APR26 32.00 P 1.52 1.93 1.25 1.74 +0.57 44 981 4,444 +13
29APR26 33.00 P 1.60 2.48 1.60 2.30 +0.74 44 1,194 4,662 +227
29APR26 34.00 P 2.10 3.08 2.10 2.91 +0.83 43 325 4,886 -19
29APR26 35.00 P 3.42 3.90 3.10 3.68 +1.00 45 1,822 8,911 +1,787
29APR26 36.00 P 3.80 4.76 3.77 4.45 +1.08 44 37 3,489 -3
29APR26 37.00 P 5.40 5.40 5.40 5.37 +1.23 47 6 3,752 -4
29APR26 38.00 P 0.00 0.00 0.00 6.23 +1.25 47 0 1,920 0
29APR26 39.00 P 6.70 6.70 6.70 7.16 +1.30 49 1 2,083 -1
29APR26 40.00 P 8.20 8.20 8.20 8.10 +1.10 50 1 295 0
29APR26 41.00 P 0.00 0.00 0.00 9.08 +1.24 53 0 269 0
29APR26 42.00 P 0.00 0.00 0.00 10.09 +1.28 57 20 113 +20
29APR26 43.00 P 0.00 0.00 0.00 11.01 +1.21 54 0 166 0
29APR26 44.00 P 11.62 11.62 11.62 12.02 +1.22 59 10 14 0
29APR26 45.00 P 0.00 0.00 0.00 13.02 +1.22 62 0 3 0
29APR26 46.00 P 0.00 0.00 0.00 14.10 +1.30 72 6 6 -6
29APR26 47.00 P 0.00 0.00 0.00 15.01 +1.21 68 0 5 0
29APR26 48.00 P 0.00 0.00 0.00 16.01 +1.21 71 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 17.01 +1.21 74 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 18.01 +1.21 76 0 2 0
29APR26 52.50 P 0.00 0.00 0.00 20.51 +1.21 83 0 1 0
29APR26 55.00 P 0.00 0.00 0.00 23.01 +1.09 89 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 25.51 +1.21 95 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 28.01 +1.21 101 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 30.51 +1.08 106 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 33.01 +1.11 112 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 35.51 +1.21 117 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 38.01 +1.21 122 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 40.51 +1.21 126 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 43.01 +1.21 130 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 45.51 +1.21 134 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 48.01 +1.21 138 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 +0.02 54 0 16 0
28MAY26 21.00 P 0.12 0.12 0.12 0.07 +0.03 53 4 16 0
28MAY26 22.00 P 0.00 0.00 0.00 0.10 +0.04 51 0 23 0
28MAY26 23.00 P 0.17 0.22 0.17 0.15 +0.06 50 120 137 +90
28MAY26 24.00 P 0.22 0.22 0.22 0.23 +0.10 50 30 101 0
28MAY26 25.00 P 0.28 0.36 0.28 0.32 +0.12 49 6 613 -2
28MAY26 26.00 P 0.41 0.50 0.41 0.46 +0.17 48 120 1,151 +43
28MAY26 27.00 P 0.52 0.62 0.49 0.63 +0.23 47 278 1,573 +70
28MAY26 28.00 P 0.71 0.85 0.62 0.83 +0.28 46 236 1,320 +15
28MAY26 29.00 P 0.94 1.18 0.83 1.09 +0.34 45 981 2,352 +785
28MAY26 30.00 P 1.20 1.50 1.08 1.40 +0.40 44 445 2,884 +168
28MAY26 31.00 P 1.57 1.92 1.42 1.79 +0.50 43 410 2,934 +17
28MAY26 32.00 P 2.00 2.40 1.82 2.24 +0.59 43 684 2,846 +347
28MAY26 33.00 P 2.10 2.93 2.10 2.77 +0.69 42 868 3,814 -152
28MAY26 34.00 P 2.60 3.17 2.60 3.44 +0.83 43 377 2,072 +286
28MAY26 35.00 P 3.77 4.27 3.51 4.11 +0.91 43 86 2,273 +83
28MAY26 36.00 P 4.00 4.58 4.00 4.82 +0.96 42 100 580 0
28MAY26 37.00 P 5.31 5.63 5.31 5.60 +1.05 42 95 1,254 +95
28MAY26 38.00 P 0.00 0.00 0.00 6.53 +1.06 45 0 969 0
28MAY26 39.00 P 0.00 0.00 0.00 7.39 +1.09 45 0 392 0
28MAY26 40.00 P 0.00 0.00 0.00 8.28 +1.28 45 0 81 0
28MAY26 41.00 P 0.00 0.00 0.00 9.20 +1.36 46 0 35 0
28MAY26 42.00 P 0.00 0.00 0.00 10.12 +1.16 46 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.08 +1.18 47 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 12.02 +1.16 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.02 +1.19 49 0 5 0
28MAY26 46.00 P 0.00 0.00 0.00 14.10 +1.29 56 0 12 0
28MAY26 47.00 P 0.00 0.00 0.00 15.01 +1.21 53 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.01 +1.21 55 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.02 +1.22 58 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.01 +1.21 60 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 20.51 +1.21 65 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.01 +1.09 70 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.51 +1.21 75 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.01 +1.21 79 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.51 +1.08 83 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.01 +1.11 87 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 35.51 +1.21 91 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 38.01 +1.21 95 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 40.51 +1.21 99 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 43.01 +1.21 102 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 5,000 5,000 +5,000
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 +0.03 53 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 +0.04 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 +0.06 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 +0.06 52 0 0 0
29JUN26 20.00 P 0.16 0.16 0.16 0.10 +0.07 51 10 3,913 +10
29JUN26 21.00 P 0.00 0.00 0.00 0.14 +0.10 50 0 340 0
29JUN26 22.00 P 0.00 0.00 0.00 0.21 +0.14 50 0 105 0
29JUN26 23.00 P 0.00 0.00 0.00 0.30 +0.19 49 0 53 0
29JUN26 24.00 P 0.43 0.43 0.43 0.41 +0.23 48 10 170 0
29JUN26 25.00 P 0.43 0.54 0.43 0.54 +0.27 47 120 757 -72
29JUN26 26.00 P 0.55 0.74 0.55 0.70 +0.30 46 130 1,570 0
29JUN26 27.00 P 0.71 0.92 0.71 0.89 +0.33 45 466 1,503 +27
29JUN26 28.00 P 0.95 1.20 0.94 1.14 +0.37 44 1,236 4,174 +823
29JUN26 29.00 P 1.02 1.50 1.02 1.42 +0.45 43 508 3,886 +383
29JUN26 30.00 P 1.50 1.86 1.44 1.74 +0.47 42 726 4,848 +327
29JUN26 31.00 P 1.97 2.28 1.80 2.17 +0.55 42 1,521 8,190 +715
29JUN26 32.00 P 2.20 2.78 2.20 2.65 +0.63 42 366 5,932 -224
29JUN26 33.00 P 2.73 3.38 2.73 3.18 +0.70 41 169 8,802 +43
29JUN26 34.00 P 3.50 4.00 3.31 3.80 +0.78 41 122 11,072 -29
29JUN26 35.00 P 3.86 4.30 3.86 4.46 +0.85 41 6 11,247 +5
29JUN26 36.00 P 4.97 5.30 4.67 5.22 +0.97 42 102 5,222 0
29JUN26 37.00 P 0.00 0.00 0.00 5.90 +0.94 41 0 12,600 0
29JUN26 38.00 P 6.50 6.50 6.50 6.64 +0.73 40 1 10,181 0
29JUN26 39.00 P 7.09 7.09 7.09 7.67 +1.25 44 31 5,322 +30
29JUN26 40.00 P 8.13 8.13 7.90 8.46 +1.24 43 5,011 13,464 +2,488
29JUN26 41.00 P 8.81 9.61 8.81 9.36 +1.31 43 164 9,229 +58
29JUN26 42.00 P 10.40 10.40 10.40 10.26 +1.30 44 1 2,369 -1
29JUN26 43.00 P 11.00 11.00 11.00 11.18 +1.10 44 1 851 -1
29JUN26 44.00 P 11.90 12.20 11.90 12.11 +1.11 44 7 3,079 -7
29JUN26 45.00 P 14.03 14.03 14.03 13.38 +1.44 55 2 17,834 -2
29JUN26 46.00 P 0.00 0.00 0.00 14.10 +1.21 48 0 925 0
29JUN26 47.00 P 0.00 0.00 0.00 15.01 +1.16 46 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 16.01 +1.18 47 0 2,119 0
29JUN26 49.00 P 17.34 17.34 17.34 17.02 +1.21 50 2 890 0
29JUN26 50.00 P 0.00 0.00 0.00 18.01 +1.21 51 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 20.51 +1.21 56 0 2,296 0
29JUN26 55.00 P 0.00 0.00 0.00 23.01 +1.09 60 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 25.51 +1.21 64 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 28.01 +1.21 68 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 30.51 +1.08 71 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 33.01 +1.11 75 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 35.51 +1.21 78 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 38.01 +1.21 81 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 40.51 +1.21 84 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 43.01 +1.21 87 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 45.51 +1.21 90 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 48.01 +1.21 93 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 50.51 +1.21 95 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 53.01 +1.21 98 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 55.51 +1.21 100 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 58.02 +1.22 104 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 60.51 +1.21 105 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 63.02 +1.22 108 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 65.51 +1.21 110 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 68.02 +1.22 113 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 70.50 +1.20 113 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 73.00 +1.20 115 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 75.50 +1.20 117 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 78.00 +1.20 119 0 0 0
29SEP26 16.00 P 0.15 0.15 0.15 0.05 0.00 47 10 37 +10
29SEP26 16.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 0.00 45 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
29SEP26 20.00 P 0.39 0.39 0.39 0.24 +0.02 44 3 1,007 -3
29SEP26 21.00 P 0.40 0.40 0.40 0.34 +0.05 44 5 237 0
29SEP26 22.00 P 0.58 0.58 0.58 0.46 +0.06 44 30 362 +30
29SEP26 23.00 P 0.63 0.70 0.63 0.61 +0.08 44 101 629 +1
29SEP26 24.00 P 0.00 0.00 0.00 0.79 +0.13 43 0 357 0
29SEP26 25.00 P 0.93 1.09 0.93 1.00 +0.19 43 32 664 +28
29SEP26 26.00 P 1.18 1.25 1.18 1.26 +0.26 43 20 1,424 -10
29SEP26 27.00 P 1.45 1.48 1.45 1.55 +0.31 43 11 1,220 0
29SEP26 28.00 P 1.86 1.86 1.86 1.85 +0.35 42 2 4,902 +2
29SEP26 29.00 P 2.03 2.27 2.03 2.20 +0.41 41 155 2,017 +111
29SEP26 30.00 P 2.29 2.67 2.29 2.59 +0.46 41 256 8,433 +168
29SEP26 31.00 P 2.99 3.16 2.99 3.03 +0.53 41 143 1,617 +19
29SEP26 32.00 P 3.31 3.57 3.19 3.52 +0.60 40 240 2,294 +229
29SEP26 33.00 P 3.86 4.15 3.86 4.07 +0.70 40 47 4,017 +44
29SEP26 34.00 P 0.00 0.00 0.00 4.66 +0.77 40 0 1,991 0
29SEP26 35.00 P 5.43 5.49 5.30 5.30 +0.84 40 141 9,401 -141
29SEP26 36.00 P 5.75 6.40 5.54 5.84 +0.73 39 162 22,219 +38
29SEP26 37.00 P 6.09 6.84 6.09 6.73 +0.95 41 252 5,156 +126
29SEP26 38.00 P 7.21 7.21 7.21 7.31 +0.82 39 9 6,917 -9
29SEP26 39.00 P 0.00 0.00 0.00 8.26 +1.03 41 0 9,160 0
29SEP26 40.00 P 0.00 0.00 0.00 9.08 +1.09 41 0 4,669 0
29SEP26 41.00 P 0.00 0.00 0.00 9.89 +1.10 41 0 2,103 0
29SEP26 42.00 P 11.68 11.68 11.68 10.73 +1.14 41 1 937 -1
29SEP26 43.00 P 11.38 11.75 11.38 11.59 +1.17 41 17 2,676 -16
29SEP26 44.00 P 0.00 0.00 0.00 12.48 +1.21 41 0 1,693 0
29SEP26 45.00 P 13.66 13.66 13.66 13.38 +1.26 41 1 5,232 0
29SEP26 46.00 P 0.00 0.00 0.00 14.28 +1.28 41 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 15.18 +1.30 41 0 460 0
29SEP26 48.00 P 16.48 16.48 16.48 16.11 +0.88 41 1 600 0
29SEP26 49.00 P 0.00 0.00 0.00 17.07 +0.91 41 0 891 0
29SEP26 50.00 P 18.18 18.18 18.18 18.18 +1.07 46 1 7,648 0
29SEP26 52.50 P 0.00 0.00 0.00 20.52 +1.03 44 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 23.01 +1.09 47 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 25.51 +1.15 50 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 28.01 +1.19 53 0 134 0
29SEP26 62.50 P 0.00 0.00 0.00 30.51 +1.08 56 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 33.01 +1.11 58 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.51 +1.21 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.01 +1.21 63 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.51 +1.21 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.01 +1.21 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.51 +1.21 70 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.01 +1.21 72 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.51 +1.21 74 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.01 +1.21 76 0 0 0
30DEC26 16.00 P 0.30 0.30 0.30 0.12 -0.18 44 1 4 +1
30DEC26 16.50 P 0.00 0.00 0.00 0.14 -0.19 44 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 -0.21 44 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 -0.23 43 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.25 -0.23 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.29 -0.24 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.34 -0.24 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.40 -0.25 43 0 14 0
30DEC26 20.00 P 0.59 0.60 0.55 0.45 -0.26 43 45 543 -5
30DEC26 21.00 P 0.00 0.00 0.00 0.60 -0.24 43 0 154 0
30DEC26 22.00 P 0.00 0.00 0.00 0.76 -0.25 43 0 193 0
30DEC26 23.00 P 0.00 0.00 0.00 0.97 -0.21 43 0 9 0
30DEC26 24.00 P 1.23 1.23 1.23 1.20 -0.18 42 30 594 +30
30DEC26 25.00 P 1.46 1.56 1.46 1.48 -0.12 42 31 1,380 +30
30DEC26 26.00 P 1.66 1.67 1.66 1.77 -0.06 42 3 398 -2
30DEC26 27.00 P 1.97 2.15 1.97 2.08 -0.02 42 7 745 +5
30DEC26 28.00 P 2.37 2.51 2.37 2.42 +0.05 41 34 918 +30
30DEC26 29.00 P 2.63 2.86 2.63 2.81 +0.13 41 205 1,248 +73
30DEC26 30.00 P 3.03 3.31 3.03 3.22 +0.21 40 296 4,409 +208
30DEC26 31.00 P 3.51 3.80 3.48 3.66 +0.30 40 880 2,124 +709
30DEC26 32.00 P 4.01 4.11 3.98 4.17 +0.42 40 135 5,275 +91
30DEC26 33.00 P 4.35 4.91 4.35 4.71 +0.56 39 175 2,448 +120
30DEC26 34.00 P 5.10 5.10 5.10 5.30 +0.70 39 2 1,543 0
30DEC26 35.00 P 0.00 0.00 0.00 5.95 +0.78 40 0 3,706 0
30DEC26 36.00 P 6.06 6.46 6.06 6.62 +0.86 40 34 7,444 0
30DEC26 37.00 P 0.00 0.00 0.00 7.32 +0.92 40 0 3,165 0
30DEC26 38.00 P 8.30 8.30 8.30 8.06 +1.02 40 9 4,446 -9
30DEC26 39.00 P 0.00 0.00 0.00 8.81 +1.08 40 0 2,158 0
30DEC26 40.00 P 0.00 0.00 0.00 9.58 +1.13 40 0 1,995 0
30DEC26 41.00 P 0.00 0.00 0.00 10.36 +1.14 40 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 11.19 +1.18 40 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 12.01 +1.29 40 0 640 0
30DEC26 44.00 P 13.81 13.81 13.06 12.86 +1.25 40 32 148 +29
30DEC26 45.00 P 0.00 0.00 0.00 13.73 +1.31 41 0 60 0
30DEC26 46.00 P 14.88 14.88 14.88 14.60 +1.34 41 1 221 0
30DEC26 47.00 P 0.00 0.00 0.00 15.48 +1.37 40 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 16.39 +1.16 40 0 52 0
30DEC26 49.00 P 0.00 0.00 0.00 17.30 +1.14 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.23 +1.12 41 0 127 0
30DEC26 52.50 P 0.00 0.00 0.00 20.54 +1.05 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.02 +1.10 41 0 45 0
30DEC26 57.50 P 0.00 0.00 0.00 25.51 +1.15 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.01 +1.19 46 0 1,070 0
30DEC26 62.50 P 0.00 0.00 0.00 30.51 +1.08 49 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 33.01 +1.11 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.51 +1.21 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.01 +1.21 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.51 +1.21 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.01 +1.21 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.51 +1.21 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.01 +1.21 63 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.30 0.00 47 0 238 0
30MAR27 16.50 P 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.40 +0.02 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.46 +0.03 46 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 0.51 +0.03 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.58 +0.05 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.66 +0.08 46 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.74 +0.09 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.82 +0.11 45 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.01 +0.17 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.19 +0.18 44 0 6 0
30MAR27 23.00 P 1.12 1.32 1.12 1.40 +0.22 43 6 74 +6
30MAR27 24.00 P 0.00 0.00 0.00 1.63 +0.25 43 0 105 0
30MAR27 25.00 P 1.75 1.85 1.75 1.90 +0.30 42 15 71 +15
30MAR27 26.00 P 2.00 2.25 2.00 2.21 +0.38 42 21 302 +6
30MAR27 27.00 P 2.55 2.55 2.55 2.53 +0.42 41 1 480 0
30MAR27 28.00 P 0.00 0.00 0.00 2.91 +0.49 41 0 193 0
30MAR27 29.00 P 0.00 0.00 0.00 3.29 +0.52 40 0 422 0
30MAR27 30.00 P 3.64 3.73 3.64 3.71 +0.53 40 15 322 0
30MAR27 31.00 P 4.20 4.20 4.20 4.16 +0.52 39 95 131 +95
30MAR27 32.00 P 4.50 4.80 4.50 4.64 +0.50 39 8 186 +6
30MAR27 33.00 P 0.00 0.00 0.00 5.19 +0.55 39 0 4,002 0
30MAR27 34.00 P 0.00 0.00 0.00 5.79 +0.58 39 0 5,107 0
30MAR27 35.00 P 6.50 6.50 6.50 6.37 +0.62 39 2 1,001 0
30MAR27 36.00 P 0.00 0.00 0.00 7.02 +0.73 38 0 123 0
30MAR27 37.00 P 0.00 0.00 0.00 7.75 +0.85 39 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 8.47 +0.95 39 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 9.24 +1.07 39 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 10.00 +0.91 40 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 10.77 +1.08 40 0 72 0
30MAR27 42.00 P 11.28 11.28 11.28 11.56 +1.12 40 15 25 +15
30MAR27 43.00 P 0.00 0.00 0.00 12.37 +1.14 40 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 13.19 +1.18 40 0 130 0
30MAR27 45.00 P 0.00 0.00 0.00 14.03 +1.11 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.89 +1.27 40 6 6 +6
30MAR27 47.00 P 0.00 0.00 0.00 15.75 +1.29 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.62 +1.28 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.52 +1.32 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.42 +1.31 40 0 0 0
TOTAL PUT 65,599 611,329 +7,341
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$ 16.11
30MAR26 3.90 C 0.00 0.00 0.00 12.21 -1.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 12.11 -1.08 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 12.01 -1.08 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 11.91 -1.08 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 11.81 -1.08 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 11.71 -1.08 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 11.61 -1.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 11.51 -1.08 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 11.41 -1.08 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 11.31 -1.08 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 11.21 -1.08 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 11.11 -1.08 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 10.86 -1.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 10.61 -1.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.36 -1.08 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.11 -1.08 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 9.86 -1.08 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 9.61 -1.08 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.36 -1.08 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.11 -1.08 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 8.86 -1.09 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 8.61 -1.09 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.36 -1.09 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 8.11 -1.09 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 7.86 -1.09 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 7.61 -1.09 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.36 -1.09 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.11 -1.09 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.86 -1.09 0 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 6.61 -1.09 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 6.49 -0.96 243 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 6.11 -1.09 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.62 -1.08 124 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.12 -1.08 111 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 4.62 -1.08 99 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 4.12 -1.08 87 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 3.62 -1.08 75 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.12 -1.08 64 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 2.64 -1.06 72 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 2.11 -1.09 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.67 -1.05 57 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.29 -0.95 65 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.95 -0.84 67 0 8 0
30MAR26 16.00 C 0.00 0.00 0.00 0.67 -0.71 68 0 7 0
30MAR26 16.50 C 0.00 0.00 0.00 0.45 -0.53 69 0 0 0
30MAR26 17.00 C 0.34 0.40 0.32 0.29 -0.40 69 16 9 +7
30MAR26 17.50 C 0.24 0.24 0.17 0.18 -0.29 70 3 7 +2
30MAR26 18.00 C 0.12 0.12 0.12 0.11 -0.19 71 1 6 0
30MAR26 18.50 C 0.00 0.00 0.00 0.06 -0.12 70 0 16 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 -0.07 69 0 81 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 -0.04 72 0 34 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.03 72 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 54 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 119 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 110 0 361 0
30MAR26 24.00 C 0.01 0.01 0.01 0.01 0.00 121 17 126 +6
30MAR26 25.00 C 0.01 0.01 0.01 0.01 0.00 132 1 145 +1
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 142 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 151 0 14 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 160 0 43 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 169 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 177 0 43 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 185 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 193 0 10 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 200 0 50 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 207 0 6 0
29APR26 12.50 C 0.00 0.00 0.00 3.75 - 59 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 3.30 -0.93 57 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.95 -0.78 63 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.42 -0.90 52 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.13 -0.86 57 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.79 -0.79 57 0 2 0
29APR26 15.50 C 1.55 1.55 1.40 1.49 -0.67 56 4 5 +4
29APR26 16.00 C 1.30 1.30 1.10 1.23 -0.61 56 15 15 +15
29APR26 16.50 C 1.26 1.26 0.95 1.01 -0.54 56 2 2 +2
29APR26 17.00 C 0.00 0.00 0.00 0.82 -0.47 57 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 0.66 -0.41 57 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.53 -0.34 57 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.42 -0.29 57 0 18 0
29APR26 19.00 C 0.26 0.26 0.26 0.33 -0.24 57 1 30 +1
29APR26 19.50 C 0.00 0.00 0.00 0.26 -0.19 57 0 51 0
29APR26 20.00 C 0.20 0.20 0.12 0.20 -0.16 57 4 28 0
29APR26 21.00 C 0.09 0.09 0.09 0.12 -0.10 58 1 57 0
29APR26 22.00 C 0.00 0.00 0.00 0.06 -0.07 56 0 44 0
29APR26 23.00 C 0.00 0.00 0.00 0.03 -0.04 55 0 183 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 25 0
29APR26 25.00 C 0.01 0.01 0.01 0.01 -0.01 57 12 154 -6
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 48 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
28MAY26 12.50 C 0.00 0.00 0.00 3.87 - 53 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 3.46 -0.97 53 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.06 -0.90 52 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.76 -0.83 55 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.40 -0.82 54 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.09 -0.73 54 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.81 -0.68 54 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.52 -0.66 52 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.30 -0.60 52 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.11 -0.48 52 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.94 -0.43 53 0 1 0
28MAY26 18.00 C 0.86 0.86 0.86 0.80 -0.37 53 15 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.67 -0.33 53 0 30 0
28MAY26 19.00 C 0.00 0.00 0.00 0.56 -0.29 53 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.47 -0.25 53 0 16 0
28MAY26 20.00 C 0.42 0.42 0.42 0.39 -0.21 53 1 78 0
28MAY26 21.00 C 0.00 0.00 0.00 0.26 -0.16 53 0 123 0
28MAY26 22.00 C 0.00 0.00 0.00 0.18 -0.11 53 0 46 0
28MAY26 23.00 C 0.00 0.00 0.00 0.12 -0.07 54 0 104 0
28MAY26 24.00 C 0.00 0.00 0.00 0.08 -0.05 54 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 0.05 -0.04 53 0 2 0
28MAY26 26.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 11.54 -1.08 92 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 11.44 -1.08 88 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 11.35 -1.04 105 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 11.24 -1.05 74 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 11.14 -1.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 10.91 -1.03 104 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 10.64 -1.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.39 -1.09 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.15 -1.08 77 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.93 -1.01 96 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.68 -1.05 91 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.42 -1.07 82 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.16 -1.04 70 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.90 -1.05 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.66 -1.05 61 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.41 -1.06 56 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.16 -1.08 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.92 -1.04 59 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.65 -1.10 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.42 -1.08 52 0 0 0
29JUN26 9.00 C 7.60 7.60 7.60 7.18 -1.02 55 3 0 -3
29JUN26 9.25 C 0.00 0.00 0.00 6.98 -1.05 66 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.69 -1.08 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.49 -1.04 62 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.11 -1.11 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.72 -1.01 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.26 -1.07 51 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 4.77 -1.04 47 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 4.43 -0.98 55 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 3.99 -0.95 53 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 3.62 -0.93 54 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 3.18 -0.96 50 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.92 -0.86 54 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.54 -0.85 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.31 -0.71 54 0 1 0
29JUN26 15.50 C 2.18 2.18 1.98 2.03 -0.67 53 8 11 +8
29JUN26 16.00 C 1.96 1.96 1.96 1.78 -0.62 53 15 15 +15
29JUN26 16.50 C 0.00 0.00 0.00 1.56 -0.58 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.36 -0.48 53 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.19 -0.43 53 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 1.03 -0.39 53 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 0.89 -0.36 53 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 0.77 -0.32 53 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.67 -0.28 53 0 11 0
29JUN26 20.00 C 0.00 0.00 0.00 0.58 -0.24 53 0 59 0
29JUN26 21.00 C 0.00 0.00 0.00 0.42 -0.20 53 0 76 0
29JUN26 22.00 C 0.00 0.00 0.00 0.31 -0.15 53 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 0.23 -0.11 53 0 21 0
29JUN26 24.00 C 0.00 0.00 0.00 0.17 -0.08 53 0 62 0
29JUN26 25.00 C 0.00 0.00 0.00 0.12 -0.07 53 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 -0.04 54 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 -0.03 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.03 54 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.65 -1.10 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.42 -1.08 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.18 -1.07 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.98 -1.05 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.69 -1.08 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.49 -1.04 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.22 -1.07 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.88 -0.92 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.44 -0.92 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.99 -0.95 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.67 -0.83 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.22 -0.90 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.92 -0.80 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.51 -0.88 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.23 -0.80 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.02 -0.68 50 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.79 -0.66 51 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.48 -0.64 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.39 -0.46 52 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 2.07 -0.53 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.88 -0.50 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.72 -0.47 50 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 1.56 -0.43 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.42 -0.40 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.29 -0.38 50 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.17 -0.34 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.06 -0.32 50 0 0 0
29SEP26 21.00 C 0.71 0.71 0.71 0.87 -0.27 50 4 18 +1
29SEP26 22.00 C 0.00 0.00 0.00 0.72 -0.23 50 0 14 0
29SEP26 23.00 C 0.00 0.00 0.00 0.59 -0.19 51 0 14 0
29SEP26 24.00 C 0.00 0.00 0.00 0.48 -0.17 50 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.39 -0.15 50 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.33 -0.12 51 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.27 -0.11 51 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.23 -0.08 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.18 -0.07 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.15 -0.05 51 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.12 -0.05 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 -0.04 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 -0.04 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 -0.03 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.29 -0.81 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.94 -0.77 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.59 -0.77 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.25 -0.80 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.94 -0.78 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.70 -0.68 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.44 -0.68 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.14 -0.67 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.93 -0.71 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.74 -0.57 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.56 -0.56 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.36 -0.49 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.15 -0.51 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.01 -0.46 48 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.87 -0.43 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.73 -0.41 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.60 -0.39 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.49 -0.36 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.28 -0.32 49 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.11 -0.27 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.95 -0.27 49 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.81 -0.24 49 0 15 0
30DEC26 25.00 C 0.79 0.79 0.79 0.70 -0.20 49 2 1 -2
30DEC26 26.00 C 0.00 0.00 0.00 0.60 -0.18 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.52 -0.17 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.45 -0.14 50 0 1,000 0
30DEC26 29.00 C 0.00 0.00 0.00 0.38 -0.13 49 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.33 -0.11 50 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.28 -0.10 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.24 -0.09 50 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.21 -0.07 50 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.18 -0.06 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.84 - 47 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 4.64 -0.73 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.23 -0.84 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.07 -0.71 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.74 -0.76 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.51 -0.73 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.40 -0.56 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.16 -0.60 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.95 -0.56 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.77 -0.55 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.60 -0.53 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.45 -0.50 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.27 -0.51 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.16 -0.42 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.02 -0.41 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.90 -0.39 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.68 -0.38 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.48 -0.35 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.31 -0.32 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.15 -0.28 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.03 -0.26 49 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 0.91 -0.21 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.81 -0.21 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.72 -0.18 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.63 -0.17 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.56 -0.15 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.50 -0.13 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.44 -0.12 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.39 -0.10 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.35 -0.09 49 0 0 0
TOTAL CALL 125 4,791 +51
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 410 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 403 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 396 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 390 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 377 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 371 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 347 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 320 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 308 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 296 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 284 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 273 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 252 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 242 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 232 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 223 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 214 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 188 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 180 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 150 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 12.50 P 0.02 0.02 0.02 0.01 0.00 86 4 50 0
30MAR26 13.00 P 0.02 0.02 0.02 0.01 0.00 74 9 44 +9
30MAR26 13.50 P 0.00 0.00 0.00 0.03 +0.02 76 0 5 0
30MAR26 14.00 P 0.10 0.10 0.10 0.06 +0.05 74 1 26 +1
30MAR26 14.50 P 0.09 0.09 0.09 0.11 +0.10 71 15 12 +9
30MAR26 15.00 P 0.09 0.31 0.09 0.22 +0.18 72 57 71 -43
30MAR26 15.50 P 0.18 0.51 0.18 0.37 +0.28 72 87 98 -33
30MAR26 16.00 P 0.00 0.00 0.00 0.59 +0.41 72 0 22 0
30MAR26 16.50 P 0.73 0.74 0.73 0.88 +0.56 74 50 46 -15
30MAR26 17.00 P 1.16 1.16 1.16 1.22 +0.69 75 1 44 -1
30MAR26 17.50 P 1.26 1.26 1.26 1.62 +0.82 78 1 83 0
30MAR26 18.00 P 0.00 0.00 0.00 2.05 +0.91 81 0 21 0
30MAR26 18.50 P 2.00 2.77 2.00 2.49 +1.01 82 2 12 0
30MAR26 19.00 P 2.53 3.30 2.53 2.97 +1.06 87 2 51 -1
30MAR26 19.50 P 3.64 3.64 3.48 3.48 +1.12 100 7 58 -6
30MAR26 20.00 P 3.76 4.00 3.76 3.95 +1.12 101 23 164 -22
30MAR26 21.00 P 4.80 4.80 4.30 4.96 +1.11 121 73 13 -99
30MAR26 22.00 P 0.00 0.00 0.00 5.95 +1.05 133 0 98 0
30MAR26 23.00 P 6.98 7.20 6.40 6.96 +1.12 152 4 84 -2
30MAR26 24.00 P 7.46 7.46 7.46 7.96 +1.12 166 1 43 0
30MAR26 25.00 P 0.00 0.00 0.00 9.10 +1.20 224 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.96 +1.04 193 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.96 +1.09 204 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.96 +1.10 215 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.96 +1.03 226 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 13.96 +1.04 236 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 14.89 +1.02 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.96 +1.05 255 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 16.96 +1.11 264 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 17.96 +1.12 273 0 0 0
29APR26 12.50 P 0.10 0.10 0.10 0.11 - 59 1 1 -
29APR26 13.00 P 0.00 0.00 0.00 0.17 +0.10 59 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.25 +0.14 58 0 0 0
29APR26 14.00 P 0.44 0.44 0.44 0.36 +0.19 58 9 10 +9
29APR26 14.50 P 0.51 0.60 0.51 0.51 +0.26 59 30 20 +19
29APR26 15.00 P 0.00 0.00 0.00 0.69 +0.33 59 0 12 0
29APR26 15.50 P 1.00 1.00 1.00 0.90 +0.40 59 1 6 0
29APR26 16.00 P 1.00 1.00 1.00 1.15 +0.47 60 1 8 0
29APR26 16.50 P 1.38 1.38 1.38 1.42 +0.53 59 1 6 -1
29APR26 17.00 P 0.00 0.00 0.00 1.72 +0.59 59 0 4 0
29APR26 17.50 P 0.00 0.00 0.00 2.06 +0.65 59 0 2 0
29APR26 18.00 P 1.98 1.98 1.98 2.41 +0.72 59 1 5 0
29APR26 18.50 P 0.00 0.00 0.00 2.76 +0.74 56 0 18 0
29APR26 19.00 P 0.00 0.00 0.00 3.21 +0.84 59 0 32 0
29APR26 19.50 P 3.66 3.66 3.66 3.66 +0.90 61 10 40 -10
29APR26 20.00 P 3.50 3.50 3.50 4.10 +0.96 61 2 94 0
29APR26 21.00 P 0.00 0.00 0.00 4.96 +1.01 56 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 5.96 +1.01 63 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 7.11 +1.16 87 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 7.96 +1.04 76 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 9.10 +1.20 100 0 0 -1
29APR26 26.00 P 0.00 0.00 0.00 9.96 +1.04 88 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.96 +1.09 93 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.96 +1.10 99 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.96 +1.03 104 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.96 +1.04 109 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 14.96 +1.09 113 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.96 +1.05 117 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 16.96 +1.06 122 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 17.96 +1.08 126 0 0 0
28MAY26 12.50 P 0.20 0.20 0.20 0.22 - 54 5 5 -
28MAY26 13.00 P 0.00 0.00 0.00 0.32 +0.16 55 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.43 +0.20 54 0 0 0
28MAY26 14.00 P 0.57 0.57 0.57 0.57 +0.25 55 30 30 +29
28MAY26 14.50 P 0.72 0.72 0.72 0.74 +0.30 55 3 3 +3
28MAY26 15.00 P 0.76 0.76 0.76 0.95 +0.37 55 6 6 +5
28MAY26 15.50 P 1.05 1.13 1.05 1.13 +0.39 54 13 14 +8
28MAY26 16.00 P 1.16 1.16 1.16 1.43 +0.49 55 7 22 +3
28MAY26 16.50 P 0.00 0.00 0.00 1.71 +0.55 55 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 2.01 +0.59 55 0 30 0
28MAY26 17.50 P 0.00 0.00 0.00 2.36 +0.66 56 0 31 0
28MAY26 18.00 P 0.00 0.00 0.00 2.72 +0.72 57 0 25 0
28MAY26 18.50 P 0.00 0.00 0.00 3.10 +0.77 57 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 3.50 +0.89 58 0 66 0
28MAY26 19.50 P 3.52 3.69 3.52 3.91 +0.90 59 3 31 0
28MAY26 20.00 P 0.00 0.00 0.00 4.33 +0.91 59 0 71 0
28MAY26 21.00 P 0.00 0.00 0.00 5.11 +0.89 55 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 6.15 +1.03 64 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 7.11 +1.08 67 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 7.99 +1.01 63 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 9.10 +1.19 77 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.98 +1.06 71 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.06 +1.15 83 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.04 +1.18 86 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.96 +1.03 81 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.96 +1.04 84 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 15.02 +1.10 96 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 16.01 +1.08 98 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 17.00 +1.10 100 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 18.04 +1.12 108 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 +0.04 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 +0.04 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 +0.04 55 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 +0.05 54 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.17 +0.09 54 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.24 +0.12 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.32 +0.14 54 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.44 +0.19 54 0 0 0
29JUN26 13.00 P 0.50 0.50 0.50 0.57 +0.23 54 15 15 +15
29JUN26 13.50 P 0.00 0.00 0.00 0.73 +0.28 54 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.90 +0.32 54 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 1.11 +0.38 54 0 72 0
29JUN26 15.00 P 1.32 1.32 1.32 1.32 +0.40 54 1 51 0
29JUN26 15.50 P 1.51 1.51 1.51 1.57 +0.45 54 30 57 +15
29JUN26 16.00 P 1.77 2.00 1.77 1.84 +0.51 54 16 39 +14
29JUN26 16.50 P 0.00 0.00 0.00 2.13 +0.53 54 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 2.44 +0.57 54 0 25 0
29JUN26 17.50 P 0.00 0.00 0.00 2.77 +0.62 54 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 3.16 +0.69 55 0 154 0
29JUN26 18.50 P 0.00 0.00 0.00 3.54 +0.74 56 0 137 0
29JUN26 19.00 P 0.00 0.00 0.00 3.87 +0.80 54 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 4.32 +0.84 56 1 31 +1
29JUN26 20.00 P 0.00 0.00 0.00 4.70 +0.92 55 0 25 0
29JUN26 21.00 P 0.00 0.00 0.00 5.56 +0.93 56 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 6.39 +0.91 54 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 7.38 +1.02 58 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 8.32 +1.05 59 1 0 -1
29JUN26 25.00 P 0.00 0.00 0.00 9.22 +1.00 57 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 10.23 +1.07 61 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 11.23 +1.09 65 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 12.19 +1.09 66 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.06 +1.01 50 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.18 +1.11 72 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.16 +1.12 73 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.17 +1.11 78 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.08 +1.06 70 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.15 +1.17 82 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 +0.03 51 0 1 0
29SEP26 8.75 P 0.12 0.12 0.12 0.10 +0.04 52 10 10 +10
29SEP26 9.00 P 0.00 0.00 0.00 0.12 +0.05 51 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 +0.06 51 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 +0.07 51 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 +0.08 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 +0.09 51 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.31 +0.11 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.41 +0.15 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.52 +0.17 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.66 +0.21 52 0 15 0
29SEP26 12.50 P 0.81 0.81 0.81 0.81 +0.24 52 15 17 +15
29SEP26 13.00 P 0.00 0.00 0.00 0.98 +0.28 52 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 1.17 +0.32 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.39 +0.36 52 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 1.61 +0.40 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.85 +0.42 52 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 2.13 +0.48 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.41 +0.51 52 0 1 0
29SEP26 16.50 P 2.41 2.41 2.41 2.70 +0.53 52 15 16 +5
29SEP26 17.00 P 0.00 0.00 0.00 3.01 +0.56 52 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 3.34 +0.59 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.71 +0.65 53 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 4.05 +0.67 53 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 4.38 +0.64 52 0 13 0
29SEP26 19.50 P 0.00 0.00 0.00 4.79 +0.75 53 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 5.18 +0.74 53 1 11 +1
29SEP26 21.00 P 0.00 0.00 0.00 6.05 +0.87 55 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 6.84 +0.84 54 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 7.71 +0.89 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.62 +0.92 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.53 +0.95 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.40 +0.92 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.35 +0.92 55 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 12.27 +0.95 54 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 13.27 +0.96 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.33 +1.07 63 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.32 +1.09 65 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.29 +1.09 65 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.16 +0.97 60 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.23 +1.09 67 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.76 +0.20 50 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.91 +0.23 50 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.09 +0.26 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.28 +0.29 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.49 +0.32 50 0 0 0
30DEC26 14.00 P 1.60 1.60 1.60 1.72 +0.36 50 2 5 +2
30DEC26 14.50 P 0.00 0.00 0.00 1.95 +0.38 50 0 0 0
30DEC26 15.00 P 2.28 2.28 2.28 2.20 +0.41 50 15 16 +15
30DEC26 15.50 P 2.24 2.24 2.24 2.47 +0.44 50 1 1 0
30DEC26 16.00 P 0.00 0.00 0.00 2.75 +0.46 50 0 3 0
30DEC26 16.50 P 2.97 2.97 2.97 3.05 +0.48 50 1 1 +1
30DEC26 17.00 P 0.00 0.00 0.00 3.36 +0.51 50 0 0 0
30DEC26 17.50 P 3.58 3.58 3.56 3.74 +0.60 51 10 10 +10
30DEC26 18.00 P 0.00 0.00 0.00 4.08 +0.64 51 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 4.38 +0.61 50 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 4.76 +0.66 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.16 +0.75 51 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 5.51 +0.71 51 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 6.32 +0.80 52 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 7.16 +0.83 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.98 +0.91 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.83 +0.89 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.65 +0.85 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.66 +0.95 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.55 +0.93 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.47 +0.94 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.42 +1.00 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.38 +0.99 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.35 +1.01 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.29 +0.99 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.26 +1.00 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.24 +1.01 58 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.33 - 49 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 1.53 +0.28 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.74 +0.32 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.99 +0.37 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.23 +0.40 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.48 +0.42 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.75 +0.41 49 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.04 +0.44 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.38 +0.50 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.68 +0.51 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.99 +0.55 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.38 +0.61 50 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.69 +0.62 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.05 +0.64 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.46 +0.70 51 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 5.81 +0.70 50 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 6.62 +0.77 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.38 +0.76 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.21 +0.83 51 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.05 +0.85 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.95 +0.91 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.82 +0.92 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.70 +0.87 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.60 +0.88 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.57 +0.94 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.47 +0.92 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.43 +0.95 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.37 +0.93 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.33 +0.97 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.34 +1.02 56 0 0 0
TOTAL PUT 594 3,712 -36
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$ 3.69
30MAR26 2.40 C 0.00 0.00 0.00 1.29 -0.15 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.20 -0.14 154 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.09 -0.15 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.99 -0.15 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.89 -0.15 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.80 -0.14 102 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.70 -0.14 90 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.60 -0.14 78 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.50 -0.14 66 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.40 -0.14 55 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.30 -0.14 43 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.20 -0.14 31 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.12 -0.12 31 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.06 -0.09 31 0 3 0
30MAR26 3.80 C 0.00 0.00 0.00 0.03 -0.04 34 0 300 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 -0.02 33 0 139 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 223 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 332 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 41 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 78 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 86 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 93 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 101 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 107 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 114 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 136 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 163 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 239 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.90 -0.15 41 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.80 -0.15 36 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.71 -0.14 42 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.61 -0.14 37 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.52 -0.12 37 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.42 -0.12 31 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.33 -0.12 28 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.25 -0.11 27 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.18 -0.09 26 0 0 0
29APR26 3.70 C 0.14 0.14 0.14 0.13 -0.07 27 3 253 +3
29APR26 3.80 C 0.00 0.00 0.00 0.09 -0.05 28 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.05 -0.04 26 0 100 0
29APR26 4.00 C 0.03 0.03 0.03 0.04 -0.02 29 12 164 0
29APR26 4.10 C 0.00 0.00 0.00 0.02 -0.02 27 0 51 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 -0.01 26 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 16 0
29APR26 4.40 C 0.01 0.01 0.01 0.01 0.00 33 20 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.82 -0.13 38 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.73 -0.12 38 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.63 -0.12 34 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.54 -0.11 32 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.45 -0.11 30 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.37 -0.10 29 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.29 -0.10 27 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.23 -0.08 27 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.17 -0.08 26 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.12 -0.06 25 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 -0.02 25 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.93 -0.12 37 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.83 -0.12 33 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.74 -0.11 33 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.65 -0.11 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.56 -0.11 30 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.48 -0.10 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.40 -0.10 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.33 -0.09 27 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.26 -0.09 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.21 -0.07 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.16 -0.07 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.12 -0.06 25 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.09 -0.05 25 0 300 0
29JUN26 4.10 C 0.08 0.08 0.08 0.08 -0.03 27 4 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.05 -0.03 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.04 -0.02 26 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
29JUN26 4.60 C 0.03 0.03 0.03 0.01 -0.01 24 2 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.94 -0.12 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.85 -0.12 33 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.76 -0.11 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.68 -0.10 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.59 -0.11 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.52 -0.09 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.45 -0.08 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.38 -0.08 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.32 -0.10 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.27 -0.07 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.23 -0.06 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.20 -0.05 27 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.17 -0.04 27 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.14 -0.04 27 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 -0.04 27 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.95 -0.11 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.86 -0.11 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.78 -0.10 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.70 -0.09 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.61 -0.11 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.55 -0.10 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.49 -0.09 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.44 -0.08 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.39 -0.08 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.35 -0.07 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.30 -0.07 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.27 -0.06 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.23 -0.06 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.21 -0.04 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 -0.03 28 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.88 - 26 0 0 -
30MAR27 3.00 C 0.00 0.00 0.00 0.80 -0.10 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.72 -0.11 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.65 -0.11 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.59 -0.10 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.53 -0.10 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.48 -0.09 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.43 -0.08 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.38 -0.08 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.34 -0.08 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.31 -0.06 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.27 -0.06 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.24 -0.06 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.21 -0.05 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.19 -0.05 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.14 -0.05 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
TOTAL CALL 41 5,070 +3
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 322 0
30MAR26 3.50 P 0.01 0.01 0.01 0.01 0.00 33 2 82 +2
30MAR26 3.60 P 0.02 0.02 0.02 0.03 +0.02 32 26 74 +26
30MAR26 3.70 P 0.04 0.04 0.04 0.06 +0.04 27 110 415 +110
30MAR26 3.80 P 0.00 0.00 0.00 0.12 +0.08 22 0 25 0
30MAR26 3.90 P 0.16 0.16 0.16 0.21 +0.12 0 2 87 +2
30MAR26 4.00 P 0.00 0.00 0.00 0.31 +0.14 0 0 108 0
30MAR26 4.10 P 0.00 0.00 0.00 0.41 +0.14 0 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.51 +0.14 0 0 4 0
30MAR26 4.30 P 0.00 0.00 0.00 0.61 +0.14 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.71 +0.13 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.81 +0.13 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.91 +0.13 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.01 +0.13 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.11 +0.13 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.21 +0.13 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.31 +0.13 0 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.56 +0.13 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.81 +0.13 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 2.06 +0.13 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.31 +0.13 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.56 +0.13 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.81 +0.13 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 3.06 +0.13 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.31 +0.13 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.56 +0.13 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.81 +0.13 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 4.06 +0.13 0 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.05 +0.03 27 0 30 0
29APR26 3.60 P 0.00 0.00 0.00 0.08 +0.05 26 0 22 0
29APR26 3.70 P 0.00 0.00 0.00 0.12 +0.06 25 0 250 0
29APR26 3.80 P 0.16 0.16 0.16 0.18 +0.08 25 10 281 +10
29APR26 3.90 P 0.00 0.00 0.00 0.25 +0.10 25 0 156 0
29APR26 4.00 P 0.00 0.00 0.00 0.33 +0.12 25 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.42 +0.13 26 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.51 +0.13 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.61 +0.13 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.71 +0.13 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.81 +0.13 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.91 +0.13 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.01 +0.13 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.11 +0.13 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.21 +0.13 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.31 +0.13 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.56 +0.13 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.81 +0.13 0 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.05 +0.03 26 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.08 +0.04 26 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.11 +0.05 25 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.16 +0.07 25 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.21 +0.08 24 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.28 +0.09 25 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.36 +0.11 26 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.44 +0.12 26 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.52 +0.12 24 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.61 +0.12 0 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.71 +0.13 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.81 +0.13 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.91 +0.13 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.01 +0.13 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.11 +0.13 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.21 +0.13 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.31 +0.13 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.56 +0.13 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.81 +0.13 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 +0.01 26 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 +0.02 28 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.08 +0.03 27 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.11 +0.04 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.15 +0.05 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.20 +0.07 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.26 +0.08 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.32 +0.09 27 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.40 +0.11 28 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.47 +0.11 27 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.56 +0.13 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.65 +0.13 30 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.74 +0.14 31 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.84 +0.15 34 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.94 +0.15 36 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.04 +0.15 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.14 +0.15 41 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.25 +0.16 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.34 +0.15 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.59 +0.14 51 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.84 +0.13 56 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.09 +0.13 60 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.34 +0.13 64 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.58 +0.12 65 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.83 +0.12 68 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.08 +0.13 72 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.33 +0.13 75 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.58 +0.13 78 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.82 +0.12 76 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.07 +0.12 79 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.02 28 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 +0.03 30 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.11 +0.04 29 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.14 +0.05 28 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.18 +0.06 29 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.22 +0.07 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.27 +0.08 29 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.32 +0.08 28 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.38 +0.09 28 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.45 +0.11 29 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.52 +0.11 29 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.59 +0.11 29 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.67 +0.12 29 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.76 +0.13 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.84 +0.13 31 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.93 +0.14 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.02 +0.14 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.11 +0.14 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.21 +0.15 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.30 +0.14 35 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.40 +0.15 36 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.64 +0.14 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.88 +0.13 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.13 +0.13 44 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.37 +0.12 45 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 +0.02 29 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 +0.03 29 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 +0.03 29 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 +0.04 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 +0.05 28 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.23 +0.06 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 +0.07 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.32 +0.07 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 +0.08 29 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.44 +0.09 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.50 +0.09 29 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.57 +0.10 29 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.64 +0.11 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.72 +0.12 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.80 +0.12 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.88 +0.13 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.96 +0.12 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.05 +0.13 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.14 +0.14 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.23 +0.14 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.32 +0.14 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.42 +0.15 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.66 +0.15 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.91 +0.15 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.16 +0.16 43 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 - 27 0 0 -
30MAR27 3.00 P 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 +0.03 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 +0.04 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 +0.05 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 +0.05 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 +0.06 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.35 +0.07 27 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 +0.07 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.46 +0.08 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.52 +0.08 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.59 +0.09 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.66 +0.10 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.73 +0.10 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.81 +0.11 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.89 +0.11 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.98 +0.12 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.06 +0.12 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.15 +0.13 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.24 +0.13 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.33 +0.13 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.42 +0.13 31 0 0 0
TOTAL PUT 150 3,424 +150
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$ 31.56
30MAR26 17.50 C 0.00 0.00 0.00 14.07 -1.26 138 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.57 -1.26 130 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.07 -1.32 121 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.57 -1.29 113 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.07 -1.30 103 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.57 -1.26 90 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.57 -1.30 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.57 -1.31 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.59 -1.31 103 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.59 -1.31 91 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.59 -1.25 78 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.57 -1.27 0 0 59 0
30MAR26 27.00 C 0.00 0.00 0.00 4.57 -1.27 0 0 82 0
30MAR26 28.00 C 3.62 3.62 3.62 3.59 -1.25 43 1 10 -1
30MAR26 29.00 C 0.00 0.00 0.00 2.58 -1.26 27 0 77 0
30MAR26 30.00 C 1.75 1.75 1.75 1.62 -1.22 27 4 1,397 0
30MAR26 31.00 C 0.86 0.86 0.73 0.79 -1.08 25 60 218 -15
30MAR26 32.00 C 0.26 0.26 0.26 0.26 -0.70 25 1 408 -1
30MAR26 33.00 C 0.05 0.05 0.05 0.05 -0.28 24 2 800 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.06 26 0 413 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 498 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 426 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 388 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 325 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 223 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 140 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 113 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 90 0 100 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.61 -1.31 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.62 -1.26 40 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.62 -1.28 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.62 -1.28 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.63 -1.25 29 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.63 -1.32 22 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.64 -1.26 22 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.66 -1.24 21 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.72 -1.19 20 0 130 0
29APR26 30.00 C 1.95 1.95 1.95 1.90 -1.05 21 20 150 +20
29APR26 31.00 C 1.24 1.24 1.24 1.20 -0.89 21 15 243 +15
29APR26 32.00 C 0.59 0.66 0.57 0.66 -0.65 20 80 468 +65
29APR26 33.00 C 0.00 0.00 0.00 0.34 -0.37 20 0 293 0
29APR26 34.00 C 0.00 0.00 0.00 0.15 -0.21 20 0 328 0
29APR26 35.00 C 0.11 0.11 0.10 0.06 -0.09 20 35 550 -15
29APR26 36.00 C 0.08 0.08 0.08 0.02 -0.04 20 6 445 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 428 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 417 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.67 -1.26 27 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.67 -1.27 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.70 -1.24 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.69 -1.26 20 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.71 -1.34 19 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.77 -1.20 19 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 2.89 -1.12 20 0 0 0
28MAY26 30.00 C 2.15 2.15 2.15 2.15 -0.95 21 2 6 +2
28MAY26 31.00 C 1.48 1.48 1.48 1.45 -0.84 20 15 17 +15
28MAY26 32.00 C 0.95 0.95 0.95 0.95 -0.62 20 82 82 +82
28MAY26 33.00 C 0.58 0.58 0.58 0.58 -0.43 20 43 141 +43
28MAY26 34.00 C 0.32 0.32 0.32 0.34 -0.29 20 1 998 0
28MAY26 35.00 C 0.21 0.21 0.19 0.18 -0.17 20 96 901 -11
28MAY26 36.00 C 0.13 0.13 0.13 0.09 -0.09 20 60 266 +60
28MAY26 37.00 C 0.00 0.00 0.00 0.05 -0.04 20 0 259 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 691 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.15 -1.26 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.65 -1.26 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.15 -1.27 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.65 -1.27 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.66 -1.26 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.66 -1.27 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.67 -1.26 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.68 -1.31 26 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 6.70 -1.30 26 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 5.69 -1.33 19 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 4.72 -1.33 20 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.79 -1.19 20 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.92 -1.11 20 0 66 0
29JUN26 30.00 C 2.28 2.28 2.28 2.16 -0.97 20 4 4 -4
29JUN26 31.00 C 0.00 0.00 0.00 1.51 -0.81 20 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 0.99 -0.64 20 0 64 0
29JUN26 33.00 C 0.00 0.00 0.00 0.64 -0.45 20 0 83 0
29JUN26 34.00 C 0.00 0.00 0.00 0.40 -0.31 20 0 51 0
29JUN26 35.00 C 0.23 0.23 0.23 0.23 -0.20 20 140 305 +140
29JUN26 36.00 C 0.00 0.00 0.00 0.13 -0.11 20 0 629 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 -0.06 20 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.15 -1.26 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.65 -1.26 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.15 -1.27 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.65 -1.27 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.66 -1.26 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.66 -1.27 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.67 -1.31 23 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.68 -1.31 22 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.70 -1.30 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.70 -1.32 18 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.76 -1.38 19 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.87 -1.17 19 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 3.06 -1.10 19 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 2.38 -0.97 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.80 -0.84 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.34 -0.71 19 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.99 -0.53 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.73 -0.41 19 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 0.51 -0.33 19 0 33 0
29SEP26 36.00 C 0.00 0.00 0.00 0.35 -0.26 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.24 -0.22 19 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.16 -0.17 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 -0.12 19 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 -0.08 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.06 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.04 19 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.03 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 46.00 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 0.01 0.00 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.66 -1.26 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.66 -1.27 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.67 -1.31 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.68 -1.31 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.70 -1.30 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.74 -1.28 18 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.85 -1.29 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.03 -1.11 18 0 10 0
30DEC26 29.00 C 4.27 4.27 4.27 3.31 -1.02 18 1 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.69 -0.92 18 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.16 -0.81 18 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 1.72 -0.63 18 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.35 -0.55 18 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.07 -0.45 19 0 14 0
30DEC26 35.00 C 0.00 0.00 0.00 0.81 -0.39 19 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 0.61 -0.33 18 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 0.46 -0.27 18 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.34 -0.24 18 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 -0.20 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.17 -0.16 18 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 -0.12 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 -0.09 18 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 -0.07 18 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 -0.05 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 -0.04 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 -0.03 18 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.03 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.68 -1.30 20 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.71 -1.28 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.78 -1.22 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.92 -1.10 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.13 -1.01 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.42 -0.88 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.77 -0.79 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.20 -0.68 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.69 -0.59 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.16 -0.57 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 1.85 -0.42 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.47 -0.40 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.20 -0.35 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.98 -0.28 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.81 -0.19 20 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.66 -0.14 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.51 -0.12 20 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 0.41 -0.08 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.32 -0.06 20 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 0.24 -0.05 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
TOTAL CALL 668 16,698 +395
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 169 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 161 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 154 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 147 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 140 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 133 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 64 0
30MAR26 25.00 P 0.02 0.02 0.02 0.01 0.00 73 40 358 0
30MAR26 26.00 P 0.01 0.02 0.01 0.01 0.00 62 95 196 -11
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 346 0
30MAR26 28.00 P 0.02 0.02 0.01 0.01 0.00 40 77 250 -60
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 569 0
30MAR26 30.00 P 0.07 0.07 0.07 0.03 +0.02 24 20 488 -20
30MAR26 31.00 P 0.22 0.22 0.22 0.20 +0.18 24 15 218 -12
30MAR26 32.00 P 0.33 0.73 0.33 0.67 +0.55 24 130 573 +120
30MAR26 33.00 P 0.00 0.00 0.00 1.50 +1.00 27 0 784 0
30MAR26 34.00 P 0.00 0.00 0.00 2.44 +1.19 0 0 554 0
30MAR26 35.00 P 4.19 4.19 3.53 3.44 +1.26 0 180 518 -70
30MAR26 36.00 P 4.34 4.61 4.32 4.44 +1.26 0 229 240 -190
30MAR26 37.00 P 5.37 5.37 5.36 5.44 +1.26 0 86 127 0
30MAR26 38.00 P 0.00 0.00 0.00 6.49 +1.31 77 0 90 0
30MAR26 39.00 P 0.00 0.00 0.00 7.49 +1.31 85 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 8.48 +1.30 90 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.49 +1.31 101 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.49 +1.31 109 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.49 +1.31 116 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.49 +1.31 123 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.49 +1.31 130 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.49 +1.31 137 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.48 +1.30 139 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.09 +0.08 20 0 198 0
29APR26 30.00 P 0.19 0.20 0.19 0.24 +0.19 20 101 410 +101
29APR26 31.00 P 0.35 0.50 0.35 0.55 +0.40 20 17 710 0
29APR26 32.00 P 0.00 0.00 0.00 1.02 +0.64 20 0 1,028 0
29APR26 33.00 P 0.00 0.00 0.00 1.72 +0.88 21 0 446 0
29APR26 34.00 P 0.00 0.00 0.00 2.53 +1.04 20 0 410 0
29APR26 35.00 P 3.53 3.53 3.47 3.45 +1.19 20 2 264 -2
29APR26 36.00 P 0.00 0.00 0.00 4.44 +1.25 0 0 560 0
29APR26 37.00 P 0.00 0.00 0.00 5.44 +1.26 0 0 334 0
29APR26 38.00 P 0.00 0.00 0.00 6.49 +1.31 36 0 100 0
29APR26 39.00 P 0.00 0.00 0.00 7.49 +1.31 40 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.59 +1.41 52 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.49 +1.31 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.49 +1.31 51 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.49 +1.31 55 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.49 +1.31 58 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.49 +1.31 61 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 14.49 +1.31 64 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 15.48 +1.30 66 0 0 0
28MAY26 23.00 P 0.01 0.01 0.01 0.01 0.00 31 200 200 +200
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.09 +0.07 20 0 62 0
28MAY26 29.00 P 0.17 0.23 0.17 0.20 +0.15 20 126 243 +96
28MAY26 30.00 P 0.36 0.36 0.36 0.42 +0.28 20 14 314 0
28MAY26 31.00 P 0.64 0.70 0.64 0.76 +0.44 20 10 247 0
28MAY26 32.00 P 1.34 1.34 1.32 1.24 +0.63 19 120 528 -36
28MAY26 33.00 P 0.00 0.00 0.00 1.87 +0.82 19 0 353 0
28MAY26 34.00 P 0.00 0.00 0.00 2.65 +0.96 20 0 880 0
28MAY26 35.00 P 0.00 0.00 0.00 3.51 +1.12 19 0 1,020 0
28MAY26 36.00 P 0.00 0.00 0.00 4.45 +1.20 19 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 5.44 +1.25 0 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 6.49 +1.31 29 0 190 0
28MAY26 39.00 P 0.00 0.00 0.00 7.49 +1.31 32 0 140 0
28MAY26 40.00 P 0.00 0.00 0.00 8.59 +1.41 41 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.49 +1.31 38 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.49 +1.31 41 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.49 +1.31 43 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.49 +1.31 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.49 +1.31 48 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.49 +1.31 51 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.48 +1.30 52 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29JUN26 25.00 P 0.11 0.11 0.11 0.03 +0.02 21 80 547 -80
29JUN26 26.00 P 0.00 0.00 0.00 0.07 +0.05 20 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 +0.10 20 0 59 0
29JUN26 28.00 P 0.28 0.28 0.28 0.31 +0.20 20 8 49 +8
29JUN26 29.00 P 0.00 0.00 0.00 0.56 +0.33 20 0 14 0
29JUN26 30.00 P 0.82 0.82 0.82 0.89 +0.45 20 5 409 +5
29JUN26 31.00 P 0.00 0.00 0.00 1.38 +0.64 20 0 47 0
29JUN26 32.00 P 1.95 2.10 1.95 1.98 +0.80 20 160 106 -79
29JUN26 33.00 P 0.00 0.00 0.00 2.69 +0.95 20 0 118 0
29JUN26 34.00 P 0.00 0.00 0.00 3.47 +1.03 20 0 39 0
29JUN26 35.00 P 0.00 0.00 0.00 4.34 +1.13 20 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 5.25 +1.18 20 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 6.28 +1.30 24 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 7.25 +1.29 26 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 8.23 +1.36 27 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.21 +1.37 28 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.19 +1.30 29 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.13 +1.26 23 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.12 +1.27 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.12 +1.27 25 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.11 +1.27 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.11 +1.27 28 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.10 +1.27 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 19 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 +0.04 19 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.19 +0.08 19 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.34 +0.13 19 0 8 0
29SEP26 28.00 P 0.00 0.00 0.00 0.55 +0.19 19 0 63 0
29SEP26 29.00 P 1.11 1.12 1.11 0.85 +0.28 19 20 20 -20
29SEP26 30.00 P 0.00 0.00 0.00 1.22 +0.36 19 0 136 0
29SEP26 31.00 P 0.00 0.00 0.00 1.70 +0.47 19 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 2.27 +0.56 19 0 6 0
29SEP26 33.00 P 0.00 0.00 0.00 2.94 +0.66 19 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 3.68 +0.84 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 4.50 +0.94 19 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 5.36 +1.02 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 6.46 +1.28 23 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 7.43 +1.18 25 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.42 +1.26 27 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.42 +1.33 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.38 +1.34 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.35 +1.35 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.33 +1.36 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.30 +1.29 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.28 +1.37 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.26 +1.30 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.17 +1.23 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 +0.04 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.19 +0.07 18 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.31 +0.10 18 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.50 +0.16 18 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 0.76 +0.24 19 0 16 0
30DEC26 29.00 P 1.18 1.18 1.18 1.08 +0.31 19 1 7 -1
30DEC26 30.00 P 0.00 0.00 0.00 1.45 +0.36 18 0 26 0
30DEC26 31.00 P 0.00 0.00 0.00 1.93 +0.44 18 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 2.50 +0.54 18 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 3.14 +0.62 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.85 +0.79 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.63 +0.88 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.63 +1.13 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.54 +1.23 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.48 +1.13 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.46 +1.21 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.42 +1.21 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.46 +1.29 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.35 +1.27 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.33 +1.36 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.30 +1.29 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.28 +1.37 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.26 +1.30 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.17 +1.23 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.13 +0.08 19 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.23 +0.13 20 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.36 +0.18 20 0 0 0
30MAR27 26.00 P 0.60 0.60 0.60 0.53 +0.25 20 4 9 +4
30MAR27 27.00 P 0.00 0.00 0.00 0.77 +0.33 20 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 1.07 +0.43 20 0 11 0
30MAR27 29.00 P 0.00 0.00 0.00 1.43 +0.52 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.85 +0.61 20 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 2.29 +0.65 19 0 2 0
30MAR27 32.00 P 2.70 2.70 2.70 2.93 +0.82 20 1 16 +1
30MAR27 33.00 P 0.00 0.00 0.00 3.46 +0.80 19 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 4.15 +0.96 19 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 4.89 +1.03 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.85 +1.26 21 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.71 +1.33 22 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 7.48 +1.13 21 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.46 +1.15 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.42 +1.21 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.46 +1.29 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.35 +1.27 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.33 +1.36 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.30 +1.29 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.28 +1.37 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.26 +1.30 28 0 0 0
TOTAL PUT 1,741 19,728 -46
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$ 4.85
30MAR26 2.60 C 0.00 0.00 0.00 2.25 -0.36 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.15 -0.36 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.05 -0.36 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.95 -0.36 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.85 -0.36 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.75 -0.36 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.65 -0.36 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.55 -0.36 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.45 -0.36 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.36 -0.35 125 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.26 -0.35 115 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.16 -0.35 106 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.05 -0.36 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 0.98 -0.33 116 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 0.88 -0.33 105 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 0.76 -0.35 71 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.68 -0.33 84 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.59 -0.33 81 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.47 -0.34 56 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.41 -0.33 70 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.34 -0.27 71 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.27 -0.26 69 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.21 -0.24 68 0 24 0
30MAR26 4.90 C 0.00 0.00 0.00 0.16 -0.23 67 0 0 0
30MAR26 5.00 C 0.13 0.13 0.13 0.12 -0.19 67 1 752 +1
30MAR26 5.25 C 0.10 0.10 0.04 0.06 -0.12 71 5 504 -5
30MAR26 5.50 C 0.02 0.02 0.02 0.03 -0.06 75 4 128 -4
30MAR26 5.75 C 0.02 0.02 0.02 0.01 -0.04 72 50 139 +1
30MAR26 6.00 C 0.01 0.01 0.01 0.01 -0.01 86 20 318 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 596 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1,189 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 123 0 498 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 134 0 527 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 144 0 848 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 154 0 895 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 164 0 32 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 173 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 181 0 23 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 190 0 135 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 198 0 179 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 205 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 213 0 102 0
29APR26 3.90 C 0.00 0.00 0.00 1.01 -0.32 59 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.91 -0.34 54 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.83 -0.30 55 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.75 -0.30 55 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.67 -0.29 53 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.56 -0.31 45 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.52 -0.26 51 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.44 -0.25 48 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.39 -0.23 49 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.33 -0.22 48 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.28 -0.21 48 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.24 -0.19 48 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.17 -0.13 51 0 35 0
29APR26 5.50 C 0.09 0.09 0.09 0.11 -0.10 51 20 23 +18
29APR26 5.75 C 0.00 0.00 0.00 0.07 -0.08 51 0 95 0
29APR26 6.00 C 0.05 0.05 0.05 0.04 -0.06 50 5 431 0
29APR26 6.25 C 0.00 0.00 0.00 0.03 -0.03 53 0 140 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 -0.02 55 0 161 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 53 0 11 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 59 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29APR26 7.75 C 0.02 0.02 0.02 0.01 0.00 71 10 11 -10
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 53 0
28MAY26 4.10 C 0.00 0.00 0.00 0.83 -0.31 54 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.75 -0.30 53 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.67 -0.29 52 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.58 -0.31 48 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.52 -0.28 49 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.44 -0.28 46 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.39 -0.26 47 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.33 -0.24 46 0 0 0
28MAY26 4.90 C 0.40 0.43 0.36 0.28 -0.23 46 85 255 +85
28MAY26 5.00 C 0.38 0.38 0.27 0.24 -0.21 45 63 170 0
28MAY26 5.25 C 0.31 0.31 0.18 0.17 -0.15 47 229 231 +214
28MAY26 5.50 C 0.20 0.20 0.13 0.11 -0.11 47 5 81 +5
28MAY26 5.75 C 0.00 0.00 0.00 0.07 -0.08 46 0 65 0
28MAY26 6.00 C 0.00 0.00 0.00 0.04 -0.06 45 0 43 0
28MAY26 6.25 C 0.07 0.07 0.07 0.03 -0.04 47 52 77 +52
28MAY26 6.50 C 0.07 0.07 0.07 0.02 -0.02 47 65 75 +4
28MAY26 6.75 C 0.00 0.00 0.00 0.01 -0.02 46 0 125 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 60 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 2.26 -0.36 79 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.16 -0.36 74 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.06 -0.35 69 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.95 -0.37 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.86 -0.36 60 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.76 -0.36 56 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.66 -0.36 51 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.57 -0.35 61 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.48 -0.34 63 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.39 -0.33 63 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.30 -0.31 62 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.20 -0.33 58 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.11 -0.32 57 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.01 -0.33 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.93 -0.32 53 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.84 -0.33 50 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.76 -0.32 49 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.68 -0.31 48 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.61 -0.29 47 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.55 -0.27 47 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.48 -0.27 46 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.43 -0.24 46 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.38 -0.24 46 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.34 -0.22 46 0 60 0
29JUN26 5.00 C 0.46 0.46 0.39 0.30 -0.20 46 125 210 +119
29JUN26 5.25 C 0.00 0.00 0.00 0.22 -0.16 46 0 65 0
29JUN26 5.50 C 0.23 0.23 0.16 0.16 -0.13 46 101 236 +101
29JUN26 5.75 C 0.00 0.00 0.00 0.11 -0.10 45 0 197 0
29JUN26 6.00 C 0.12 0.12 0.12 0.08 -0.08 45 16 290 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 -0.06 46 0 250 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 -0.05 45 0 72 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.04 46 0 267 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 571 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.03 43 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 66 0
29JUN26 7.75 C 0.05 0.05 0.05 0.01 0.00 48 5 55 -3
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 82 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 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 3.80 C 0.00 0.00 0.00 1.14 -0.34 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.06 -0.33 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.98 -0.32 47 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.91 -0.30 47 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.84 -0.29 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.78 -0.27 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.72 -0.26 46 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.67 -0.25 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.62 -0.23 46 0 0 0
29SEP26 4.70 C 0.65 0.65 0.65 0.57 -0.22 45 15 15 +15
29SEP26 4.80 C 0.00 0.00 0.00 0.53 -0.21 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.49 -0.19 45 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.45 -0.19 45 0 1 0
29SEP26 5.25 C 0.40 0.40 0.40 0.37 -0.16 45 1 89 +1
29SEP26 5.50 C 0.34 0.34 0.34 0.30 -0.14 45 1 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.25 -0.12 45 0 51 0
29SEP26 6.00 C 0.24 0.24 0.24 0.20 -0.10 44 1 157 +1
29SEP26 6.25 C 0.00 0.00 0.00 0.16 -0.09 44 0 112 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 -0.07 44 0 101 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 -0.05 45 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.05 45 0 141 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.04 45 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.03 45 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.03 46 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 25 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.02 45 0 5 0
29SEP26 8.50 C 0.08 0.08 0.08 0.02 -0.02 43 6 42 +6
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.02 41 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.20 -0.31 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.13 -0.30 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.07 -0.28 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.01 -0.27 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.95 -0.26 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.90 -0.24 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 -0.23 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.80 -0.22 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.75 -0.22 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.71 -0.21 45 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 -0.20 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 -0.19 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.59 -0.18 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 -0.16 45 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.44 -0.14 45 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 -0.13 44 0 20 0
30DEC26 6.00 C 0.38 0.38 0.32 0.32 -0.12 44 30 20 -12
30DEC26 6.25 C 0.00 0.00 0.00 0.27 -0.10 44 0 44 0
30DEC26 6.50 C 0.27 0.27 0.27 0.24 -0.08 45 10 64 -10
30DEC26 6.75 C 0.23 0.23 0.23 0.20 -0.08 45 10 174 -10
30DEC26 7.00 C 0.00 0.00 0.00 0.17 -0.07 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 -0.06 44 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.05 45 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.04 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.04 44 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.03 45 0 30 0
30DEC26 8.50 C 0.12 0.12 0.12 0.07 -0.03 45 5 20 +5
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.02 44 0 14 0
30MAR27 4.20 C 0.00 0.00 0.00 1.03 -0.26 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.98 -0.26 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.93 -0.25 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.88 -0.24 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.84 -0.24 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.80 -0.23 44 0 0 0
30MAR27 4.80 C 0.78 0.78 0.78 0.76 -0.22 44 2 2 +2
30MAR27 4.90 C 0.00 0.00 0.00 0.72 -0.21 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.68 -0.21 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.60 -0.19 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.52 -0.18 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.46 -0.16 43 0 0 0
30MAR27 6.00 C 0.41 0.41 0.41 0.40 -0.15 43 10 10 +10
30MAR27 6.25 C 0.00 0.00 0.00 0.35 -0.13 43 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.30 -0.13 43 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.27 -0.11 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.23 -0.10 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 -0.09 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 -0.08 43 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 -0.07 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.06 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.05 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.05 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 -0.05 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 110 0
30MAR27 9.25 C 0.13 0.13 0.13 0.07 -0.04 43 5 5 0
TOTAL CALL 957 14,754 +586
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 192 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 181 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 159 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 139 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 120 0 45 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 110 0 27 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 101 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 48 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 135 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 43 0
30MAR26 4.20 P 0.00 0.00 0.00 0.02 +0.01 77 0 104 0
30MAR26 4.30 P 0.00 0.00 0.00 0.03 +0.02 76 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.04 +0.03 72 0 451 0
30MAR26 4.50 P 0.00 0.00 0.00 0.06 +0.04 71 0 196 0
30MAR26 4.60 P 0.00 0.00 0.00 0.08 +0.05 68 0 320 0
30MAR26 4.70 P 0.07 0.07 0.07 0.12 +0.08 70 3 582 0
30MAR26 4.80 P 0.17 0.17 0.17 0.16 +0.10 69 11 339 +11
30MAR26 4.90 P 0.15 0.17 0.14 0.21 +0.13 68 281 658 -281
30MAR26 5.00 P 0.19 0.21 0.16 0.27 +0.16 68 232 879 -117
30MAR26 5.25 P 0.35 0.35 0.32 0.47 +0.25 77 2 328 -1
30MAR26 5.50 P 0.00 0.00 0.00 0.69 +0.30 83 0 384 0
30MAR26 5.75 P 0.80 0.80 0.80 0.93 +0.33 94 50 236 -44
30MAR26 6.00 P 1.15 1.26 1.15 1.19 +0.36 119 40 186 -40
30MAR26 6.25 P 0.00 0.00 0.00 1.42 +0.34 116 0 540 0
30MAR26 6.50 P 1.52 1.75 1.52 1.68 +0.36 140 33 193 0
30MAR26 6.75 P 0.00 0.00 0.00 1.94 +0.37 164 0 125 0
30MAR26 7.00 P 0.00 0.00 0.00 2.15 +0.32 0 0 30 0
30MAR26 7.25 P 0.00 0.00 0.00 2.40 +0.32 0 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 2.69 +0.36 201 0 30 -1
30MAR26 7.75 P 0.00 0.00 0.00 2.93 +0.35 201 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.19 +0.38 224 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.44 +0.38 233 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.66 +0.35 196 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.94 +0.36 252 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 4.19 +0.38 261 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.44 +0.38 270 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 +0.02 51 0 5 0
29APR26 4.00 P 0.00 0.00 0.00 0.04 +0.03 51 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.06 +0.04 52 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.07 +0.04 50 0 10 0
29APR26 4.30 P 0.12 0.12 0.12 0.10 +0.06 51 15 15 +5
29APR26 4.40 P 0.15 0.15 0.13 0.12 +0.06 50 20 23 +13
29APR26 4.50 P 0.12 0.19 0.12 0.16 +0.09 51 27 77 -3
29APR26 4.60 P 0.18 0.23 0.18 0.19 +0.10 50 64 33 -54
29APR26 4.70 P 0.19 0.19 0.19 0.24 +0.12 51 1 206 +1
29APR26 4.80 P 0.22 0.28 0.21 0.29 +0.14 52 199 392 +150
29APR26 4.90 P 0.26 0.28 0.26 0.34 +0.15 51 194 321 +169
29APR26 5.00 P 0.32 0.32 0.29 0.40 +0.17 52 253 556 +253
29APR26 5.25 P 0.63 0.63 0.63 0.56 +0.21 51 30 178 +30
29APR26 5.50 P 0.83 0.83 0.83 0.76 +0.25 53 30 238 +30
29APR26 5.75 P 0.00 0.00 0.00 0.97 +0.28 54 0 35 0
29APR26 6.00 P 0.00 0.00 0.00 1.20 +0.31 57 0 40 0
29APR26 6.25 P 1.52 1.52 1.52 1.45 +0.33 64 20 55 -20
29APR26 6.50 P 0.00 0.00 0.00 1.68 +0.33 64 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.94 +0.34 74 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 2.16 +0.31 65 0 13 0
29APR26 7.25 P 0.00 0.00 0.00 2.42 +0.32 76 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 2.69 +0.34 91 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.93 +0.34 92 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.19 +0.37 101 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.44 +0.36 106 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.67 +0.35 99 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.94 +0.36 115 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.19 +0.36 119 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.44 +0.37 122 0 0 0
28MAY26 4.10 P 0.13 0.13 0.13 0.15 +0.07 45 5 10 +5
28MAY26 4.20 P 0.00 0.00 0.00 0.17 +0.07 43 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.21 +0.08 44 0 18 0
28MAY26 4.40 P 0.23 0.23 0.23 0.25 +0.10 43 6 6 +6
28MAY26 4.50 P 0.00 0.00 0.00 0.30 +0.12 44 0 0 0
28MAY26 4.60 P 0.28 0.28 0.28 0.35 +0.14 43 5 167 0
28MAY26 4.70 P 0.30 0.30 0.30 0.40 +0.15 42 40 40 +20
28MAY26 4.80 P 0.40 0.41 0.40 0.46 +0.16 42 136 206 +130
28MAY26 4.90 P 0.41 0.48 0.41 0.53 +0.19 43 7 177 +2
28MAY26 5.00 P 0.00 0.00 0.00 0.59 +0.19 41 0 230 0
28MAY26 5.25 P 0.00 0.00 0.00 0.78 +0.24 41 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 0.98 +0.27 39 0 140 0
28MAY26 5.75 P 0.00 0.00 0.00 1.19 +0.29 34 0 174 0
28MAY26 6.00 P 1.24 1.24 1.24 1.41 +0.30 0 30 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.64 +0.32 0 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.88 +0.33 0 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 2.11 +0.33 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.35 +0.34 0 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.59 +0.34 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.83 +0.35 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.07 +0.35 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.32 +0.35 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.56 +0.35 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.81 +0.36 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.04 +0.34 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.30 +0.36 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.54 +0.36 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 +0.02 47 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 +0.03 47 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 +0.03 47 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 +0.03 45 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 +0.03 46 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.10 +0.04 46 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.12 +0.05 45 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.15 +0.06 46 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.17 +0.06 45 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.20 +0.07 44 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.24 +0.08 44 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.28 +0.10 44 0 15 0
29JUN26 4.40 P 0.31 0.31 0.29 0.32 +0.11 44 340 392 +280
29JUN26 4.50 P 0.35 0.35 0.35 0.37 +0.13 44 5 398 +5
29JUN26 4.60 P 0.00 0.00 0.00 0.42 +0.14 43 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.48 +0.15 44 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.53 +0.16 43 0 421 0
29JUN26 4.90 P 0.53 0.53 0.53 0.60 +0.18 43 100 230 +100
29JUN26 5.00 P 0.00 0.00 0.00 0.66 +0.18 43 0 146 0
29JUN26 5.25 P 0.00 0.00 0.00 0.83 +0.21 41 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 1.03 +0.24 41 0 257 0
29JUN26 5.75 P 0.00 0.00 0.00 1.23 +0.26 38 0 240 0
29JUN26 6.00 P 1.41 1.41 1.41 1.44 +0.27 33 20 112 -15
29JUN26 6.25 P 0.00 0.00 0.00 1.66 +0.27 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.89 +0.29 0 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 2.12 +0.29 0 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.37 +0.31 0 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.61 +0.31 0 0 330 0
29JUN26 7.50 P 0.00 0.00 0.00 2.86 +0.32 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.11 +0.33 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.35 +0.33 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.59 +0.35 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.85 +0.37 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.09 +0.33 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.34 +0.35 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.58 +0.35 0 0 0 0
29SEP26 3.80 P 0.21 0.22 0.21 0.22 +0.07 44 2 6 +2
29SEP26 3.90 P 0.00 0.00 0.00 0.26 +0.08 44 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 +0.09 44 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.32 +0.09 43 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.37 +0.11 44 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.41 +0.12 43 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.46 +0.13 43 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.51 +0.14 43 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.56 +0.15 43 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.62 +0.16 43 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.67 +0.16 42 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.73 +0.17 42 0 20 0
29SEP26 5.00 P 0.00 0.00 0.00 0.80 +0.19 43 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.96 +0.21 42 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 1.15 +0.24 42 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 1.34 +0.24 41 25 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.53 +0.26 39 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.76 +0.29 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.95 +0.28 35 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 2.17 +0.29 0 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.40 +0.30 0 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.63 +0.31 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.86 +0.31 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.11 +0.33 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.35 +0.33 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.60 +0.34 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.85 +0.35 0 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 4.09 +0.33 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.34 +0.35 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.58 +0.34 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.30 +0.08 43 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 +0.09 43 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.38 +0.10 43 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 +0.11 43 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.46 +0.11 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.51 +0.13 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.56 +0.13 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.61 +0.14 43 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.67 +0.16 43 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.72 +0.16 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.78 +0.17 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.84 +0.18 42 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.90 +0.18 42 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 1.06 +0.20 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.24 +0.22 42 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 1.43 +0.25 42 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.62 +0.26 41 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 +0.27 40 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 +0.29 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.25 +0.29 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.46 +0.29 37 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.67 +0.29 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.92 +0.32 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.12 +0.30 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.36 +0.31 0 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 3.60 +0.31 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.85 +0.33 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.10 +0.34 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.34 +0.34 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.59 +0.35 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.52 +0.10 41 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.57 +0.11 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.62 +0.12 41 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.67 +0.13 41 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.72 +0.13 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.78 +0.14 41 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.84 +0.15 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.90 +0.16 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.96 +0.16 41 25 25 +25
30MAR27 5.25 P 0.00 0.00 0.00 1.12 +0.17 40 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.29 +0.19 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.49 +0.23 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.68 +0.24 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.89 +0.27 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.09 +0.28 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.27 +0.25 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.48 +0.28 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.70 +0.26 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.93 +0.29 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.16 +0.30 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.39 +0.31 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.62 +0.31 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.86 +0.31 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.10 +0.32 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.35 +0.33 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.59 +0.33 0 0 0 0
TOTAL PUT 2,251 15,023 +661
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$ 48.04
30MAR26 18.00 C 0.00 0.00 0.00 30.05 -3.41 214 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 29.55 -3.41 205 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 29.05 -3.41 194 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 28.55 -3.41 182 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 28.05 -3.41 165 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 27.05 -3.41 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 26.04 -3.43 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.07 -3.41 211 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.05 -3.42 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.05 -3.42 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.04 -3.44 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.12 -3.37 199 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.05 -3.42 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.05 -3.42 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.04 -3.48 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.09 -3.40 142 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.06 -3.72 104 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.06 -3.42 96 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.19 -3.33 143 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 13.07 -3.45 93 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 12.16 -3.44 117 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 11.14 -3.41 103 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 10.06 -3.44 56 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.06 -3.41 48 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 8.06 -3.43 39 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 7.08 -3.46 53 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.10 -3.38 52 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.15 -3.59 52 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 4.23 -3.49 51 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 3.39 -3.32 52 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 2.67 -2.89 54 0 15 0
30MAR26 47.00 C 1.97 2.00 1.49 2.00 -2.63 53 10 130 0
30MAR26 48.00 C 1.31 1.31 1.15 1.45 -2.31 53 18 561 0
30MAR26 49.00 C 1.22 1.22 0.68 1.00 -2.06 52 100 438 +27
30MAR26 50.00 C 1.00 1.00 0.53 0.66 -1.67 52 59 236 +40
30MAR26 52.50 C 0.19 0.21 0.17 0.19 -0.82 51 15 215 +7
30MAR26 55.00 C 0.08 0.08 0.06 0.05 -0.29 53 61 160 -61
30MAR26 57.50 C 0.07 0.07 0.07 0.01 -0.08 53 1 91 +1
30MAR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 248 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 143 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 59 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 21 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 118 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 126 0 72 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 133 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 140 0 54 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 147 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 153 0 1 0
29APR26 42.00 C 0.00 0.00 0.00 6.67 -3.28 43 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.87 -2.88 43 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.13 -2.71 43 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.44 -2.53 43 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.90 -2.43 45 0 0 0
29APR26 47.00 C 2.96 3.25 2.96 3.33 -2.03 44 28 30 +28
29APR26 48.00 C 2.72 2.73 2.54 2.80 -1.84 44 43 44 +43
29APR26 49.00 C 2.60 2.60 2.07 2.34 -1.75 44 87 61 +61
29APR26 50.00 C 2.09 2.09 1.70 1.93 -1.53 44 65 103 +63
29APR26 52.50 C 1.31 1.31 0.98 1.15 -1.04 43 6 34 0
29APR26 55.00 C 0.71 0.71 0.71 0.65 -0.64 43 2 31 0
29APR26 57.50 C 0.39 0.39 0.39 0.35 -0.37 43 1 46 -1
29APR26 60.00 C 0.21 0.21 0.21 0.18 -0.19 43 7 69 0
29APR26 62.50 C 0.09 0.09 0.09 0.09 -0.09 43 30 116 -30
29APR26 65.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 33 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.28 -2.99 42 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.55 -2.87 42 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.87 -2.72 42 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.23 -2.54 42 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 4.67 -2.12 43 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 4.14 -1.94 43 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 3.63 -1.79 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 3.17 -1.77 42 0 1 0
28MAY26 50.00 C 2.70 2.74 2.70 2.77 -1.59 43 13 13 +12
28MAY26 52.50 C 1.72 1.72 1.72 1.94 -1.17 43 1 58 0
28MAY26 55.00 C 0.00 0.00 0.00 1.33 -0.81 43 0 21 0
28MAY26 57.50 C 0.00 0.00 0.00 0.88 -0.55 43 0 29 0
28MAY26 60.00 C 0.00 0.00 0.00 0.56 -0.37 43 0 55 0
28MAY26 62.50 C 0.43 0.43 0.41 0.36 -0.23 43 20 49 +15
28MAY26 65.00 C 0.00 0.00 0.00 0.22 -0.14 42 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.14 -0.08 43 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.08 -0.05 42 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.05 -0.03 43 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.20 -3.41 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.21 -3.41 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.21 -3.42 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.22 -3.42 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.23 -3.41 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.17 -3.48 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.26 -3.40 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.04 -3.63 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.09 -3.59 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.15 -3.63 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.29 -3.67 31 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 14.33 -3.66 33 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 13.43 -3.58 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.49 -3.49 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.58 -3.28 36 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 10.70 -3.47 36 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.85 -3.42 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.13 -3.19 38 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.45 -3.09 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.59 -3.05 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.13 -2.76 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.48 -2.64 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.87 -2.49 41 0 4 0
29JUN26 46.00 C 4.84 4.84 4.84 5.28 -2.13 41 10 10 +10
29JUN26 47.00 C 4.50 4.50 4.50 4.82 -1.93 41 15 15 +15
29JUN26 48.00 C 4.49 4.49 4.13 4.31 -1.81 41 70 59 +57
29JUN26 49.00 C 4.12 4.12 3.80 3.86 -1.81 41 35 20 +20
29JUN26 50.00 C 3.63 3.63 3.22 3.45 -1.68 41 41 75 0
29JUN26 52.50 C 2.62 2.62 2.41 2.59 -1.31 41 43 130 +31
29JUN26 55.00 C 0.00 0.00 0.00 1.92 -0.99 42 0 127 0
29JUN26 57.50 C 1.38 1.38 1.38 1.39 -0.74 42 15 150 +15
29JUN26 60.00 C 1.03 1.04 1.00 0.99 -0.54 42 47 260 0
29JUN26 62.50 C 0.00 0.00 0.00 0.69 -0.39 41 0 437 0
29JUN26 65.00 C 0.58 0.58 0.58 0.48 -0.27 41 15 166 0
29JUN26 67.50 C 0.00 0.00 0.00 0.32 -0.20 41 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.23 -0.12 41 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.15 -0.09 41 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.10 -0.06 41 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.07 -0.04 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 15.33 -3.63 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.47 -3.52 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.88 -3.13 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.72 -3.26 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.77 -3.34 36 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 11.40 -2.82 43 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 10.30 -3.02 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.56 -2.94 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.88 -2.81 39 0 0 0
29SEP26 42.00 C 8.85 8.85 8.85 8.27 -2.90 40 5 5 -5
29SEP26 43.00 C 0.00 0.00 0.00 7.65 -2.74 40 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 7.10 -2.52 40 0 0 0
29SEP26 45.00 C 6.88 6.88 6.60 6.57 -2.39 40 2 1 -2
29SEP26 46.00 C 6.28 6.28 6.28 6.25 -1.92 42 1 14 -1
29SEP26 47.00 C 0.00 0.00 0.00 5.96 -1.74 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.24 -1.76 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.05 -1.41 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.44 -1.63 41 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 3.57 -1.37 41 0 94 0
29SEP26 55.00 C 0.00 0.00 0.00 2.93 -1.10 42 0 37 0
29SEP26 57.50 C 2.25 2.25 2.25 2.39 -0.86 42 15 34 +11
29SEP26 60.00 C 1.83 1.83 1.83 1.95 -0.65 42 15 32 +1
29SEP26 62.50 C 1.44 1.54 1.44 1.56 -0.50 43 5 83 0
29SEP26 65.00 C 0.00 0.00 0.00 1.25 -0.39 42 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.96 -0.34 42 0 3 0
29SEP26 70.00 C 0.87 0.87 0.87 0.76 -0.25 42 10 35 -10
29SEP26 72.50 C 0.00 0.00 0.00 0.62 -0.16 42 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.49 -0.12 42 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.39 -0.08 42 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.30 -0.07 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.24 -0.05 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.15 -0.02 42 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 12.50 -2.85 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.79 -2.74 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.10 -2.64 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.43 -2.55 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.83 -2.42 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.23 -2.33 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.65 -2.23 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.14 -2.11 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.64 -2.02 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.15 -1.92 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.72 -1.81 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.30 -1.73 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.89 -1.63 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.51 -1.55 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.68 -1.33 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.96 -1.16 41 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 3.32 -1.01 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.82 -0.84 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.36 -0.73 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.99 -0.59 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.66 -0.53 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.39 -0.42 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.16 -0.38 41 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.98 -0.29 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.81 -0.27 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.68 -0.20 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.56 -0.19 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.48 -0.14 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.39 -0.13 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.85 -2.31 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.31 -2.36 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.61 -2.49 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.15 -2.38 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.68 -2.31 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.28 -2.22 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.07 -1.95 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.51 -2.03 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.13 -1.81 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.34 -1.60 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 4.61 -1.47 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 4.21 -1.21 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.65 -1.11 40 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.15 -1.03 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.71 -0.95 40 0 0 0
30MAR27 67.50 C 2.40 2.40 2.40 2.27 -0.87 39 5 5 0
30MAR27 70.00 C 2.13 2.13 2.10 1.95 -0.80 39 15 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.68 -0.62 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.43 -0.57 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.24 -0.49 39 0 0 0
TOTAL CALL 931 8,193 +347
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 253 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 246 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 240 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 210 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 177 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 158 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 149 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 131 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 114 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 106 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 99 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 91 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 76 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 +0.03 52 0 129 0
30MAR26 43.00 P 0.23 0.23 0.23 0.09 +0.08 52 1 232 0
30MAR26 44.00 P 0.34 0.35 0.32 0.18 +0.16 52 26 248 +25
30MAR26 45.00 P 0.51 0.54 0.37 0.33 +0.29 52 49 239 +23
30MAR26 46.00 P 0.51 0.85 0.51 0.57 +0.49 52 45 89 -27
30MAR26 47.00 P 0.66 1.16 0.62 0.89 +0.74 51 86 263 -19
30MAR26 48.00 P 0.99 1.72 0.94 1.30 +1.03 50 110 820 -22
30MAR26 49.00 P 1.46 2.35 1.46 1.87 +1.38 50 36 496 +33
30MAR26 50.00 P 1.60 2.90 1.60 2.54 +1.78 50 42 433 -16
30MAR26 52.50 P 5.12 5.19 4.66 4.66 +2.72 54 18 517 -17
30MAR26 55.00 P 0.00 0.00 0.00 6.99 +3.25 52 0 248 0
30MAR26 57.50 P 10.66 10.66 9.80 9.46 +3.35 0 10 105 -7
30MAR26 60.00 P 0.00 0.00 0.00 12.07 +3.52 94 0 47 -14
30MAR26 62.50 P 0.00 0.00 0.00 14.60 +3.55 112 0 5 -56
30MAR26 65.00 P 0.00 0.00 0.00 17.00 +3.45 105 0 28 0
30MAR26 67.50 P 0.00 0.00 0.00 19.46 +3.41 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.07 +3.52 143 0 0 -6
30MAR26 72.50 P 0.00 0.00 0.00 24.46 +3.31 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.02 +3.47 152 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.46 +3.31 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.96 +3.41 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 34.51 +3.36 176 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 36.96 +3.31 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 39.46 +3.41 0 0 0 0
29APR26 42.00 P 0.73 0.73 0.73 0.54 +0.42 43 1 1 +1
29APR26 43.00 P 0.00 0.00 0.00 0.74 +0.56 43 0 17 0
29APR26 44.00 P 0.00 0.00 0.00 1.00 +0.72 43 0 49 0
29APR26 45.00 P 1.08 1.35 1.08 1.32 +0.91 43 3 26 +1
29APR26 46.00 P 1.78 1.78 1.78 1.70 +1.14 44 15 30 +15
29APR26 47.00 P 2.18 2.50 2.13 2.06 +1.28 43 43 99 +28
29APR26 48.00 P 1.97 3.05 1.97 2.48 +1.46 42 74 120 +42
29APR26 49.00 P 2.76 3.43 2.76 3.12 +1.78 43 45 80 -5
29APR26 50.00 P 3.17 3.64 3.17 3.64 +1.92 41 33 188 +33
29APR26 52.50 P 0.00 0.00 0.00 5.46 +2.51 43 0 295 0
29APR26 55.00 P 6.79 7.92 6.79 7.48 +2.95 43 5 10 -3
29APR26 57.50 P 0.00 0.00 0.00 9.94 +3.32 50 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 12.39 +3.59 57 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 14.85 +3.72 62 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 17.24 +3.67 65 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 19.74 +3.69 71 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 22.25 +3.70 77 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 24.46 +3.31 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.02 +3.47 72 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 29.46 +3.31 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 31.96 +3.41 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 34.51 +3.36 84 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 36.96 +3.31 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 39.46 +3.41 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.08 +0.69 43 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 1.35 +0.82 43 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.64 +0.96 42 0 0 0
28MAY26 45.00 P 1.96 2.26 1.96 1.98 +1.12 42 30 60 +30
28MAY26 46.00 P 1.88 2.70 1.88 2.37 +1.23 42 23 42 +11
28MAY26 47.00 P 2.28 3.07 2.18 2.83 +1.46 42 28 28 +21
28MAY26 48.00 P 3.57 3.57 3.57 3.32 +1.63 42 12 17 +12
28MAY26 49.00 P 0.00 0.00 0.00 3.85 +1.78 42 0 8 0
28MAY26 50.00 P 0.00 0.00 0.00 4.45 +1.98 42 0 106 0
28MAY26 52.50 P 0.00 0.00 0.00 6.16 +2.44 42 0 15 0
28MAY26 55.00 P 8.25 8.25 8.25 7.80 +2.54 39 1 46 0
28MAY26 57.50 P 10.53 10.53 10.41 10.41 +3.19 47 2 50 0
28MAY26 60.00 P 0.00 0.00 0.00 12.69 +3.59 50 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 14.85 +3.61 48 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 17.46 +3.83 56 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 19.74 +3.67 55 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.25 +3.68 60 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.46 +3.31 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.02 +3.47 57 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.46 +3.31 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.96 +3.41 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.51 +3.36 66 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.96 +3.31 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 39.46 +3.41 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.03 42 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 +0.04 41 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 +0.06 41 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.13 +0.09 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.19 +0.13 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.26 +0.18 41 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.36 +0.24 41 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.47 +0.30 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.63 +0.39 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.80 +0.48 42 0 4 0
29JUN26 40.00 P 1.11 1.11 1.11 1.01 +0.58 42 1 18 +1
29JUN26 41.00 P 0.00 0.00 0.00 1.26 +0.70 42 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 1.51 +0.80 41 0 72 0
29JUN26 43.00 P 1.61 2.00 1.61 1.80 +0.91 41 18 29 +18
29JUN26 44.00 P 2.21 2.35 2.21 2.14 +1.05 41 31 34 +20
29JUN26 45.00 P 2.42 2.66 2.42 2.52 +1.20 41 36 39 -5
29JUN26 46.00 P 3.21 3.21 3.00 2.94 +1.34 41 14 48 +5
29JUN26 47.00 P 3.80 3.80 3.80 3.41 +1.49 41 9 15 0
29JUN26 48.00 P 4.21 4.21 4.21 3.92 +1.64 41 1 3 -1
29JUN26 49.00 P 3.96 4.60 3.96 4.47 +1.80 41 31 34 +29
29JUN26 50.00 P 5.50 5.50 5.50 5.05 +1.94 41 1 293 -1
29JUN26 52.50 P 0.00 0.00 0.00 6.63 +2.25 40 0 76 0
29JUN26 55.00 P 0.00 0.00 0.00 8.75 +2.82 44 0 202 0
29JUN26 57.50 P 0.00 0.00 0.00 10.82 +3.13 45 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 12.96 +3.11 46 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 15.23 +3.27 48 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 17.54 +3.67 49 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 19.82 +3.62 49 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 22.25 +3.56 51 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 24.71 +3.56 53 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.02 +3.47 49 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.46 +3.31 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.96 +3.41 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 34.51 +3.36 57 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.96 +3.31 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 39.46 +3.41 0 0 0 0
29SEP26 33.00 P 0.93 0.93 0.93 0.79 +0.44 43 1 13 +1
29SEP26 34.00 P 0.00 0.00 0.00 0.93 +0.47 42 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 1.17 +0.59 42 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.35 +0.65 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.67 +0.81 43 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 1.90 +0.85 42 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 2.22 +0.96 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.51 +0.98 42 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 2.87 +1.10 42 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 3.25 +1.19 41 0 16 0
29SEP26 43.00 P 3.50 3.50 3.50 3.66 +1.29 41 1 17 -1
29SEP26 44.00 P 3.63 3.63 3.63 4.12 +1.41 41 1 20 -1
29SEP26 45.00 P 4.88 4.89 4.88 4.64 +1.55 41 8 53 +8
29SEP26 46.00 P 5.12 5.35 5.12 5.16 +1.71 41 17 87 +11
29SEP26 47.00 P 5.70 5.70 5.70 5.70 +1.80 41 5 51 +5
29SEP26 48.00 P 6.60 6.71 6.60 6.28 +1.92 41 10 23 -3
29SEP26 49.00 P 0.00 0.00 0.00 6.88 +2.01 41 0 13 0
29SEP26 50.00 P 7.70 7.70 7.65 7.59 +2.19 42 13 66 -1
29SEP26 52.50 P 0.00 0.00 0.00 9.29 +2.43 42 0 71 0
29SEP26 55.00 P 11.70 11.70 11.70 11.32 +2.80 44 1 59 -1
29SEP26 57.50 P 0.00 0.00 0.00 13.40 +3.01 45 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 15.48 +3.24 46 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 17.35 +3.03 44 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 19.56 +3.13 44 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 22.22 +3.63 49 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 24.16 +3.15 45 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.51 +3.21 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.88 +3.55 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.25 +3.56 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.66 +3.58 47 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.19 +3.70 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.63 +3.71 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.07 +3.72 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.23 +0.79 41 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 2.57 +0.89 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.92 +0.97 41 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 3.28 +1.05 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.71 +1.16 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.14 +1.24 41 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 4.58 +1.33 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.08 +1.42 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.59 +1.51 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.10 +1.60 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.67 +1.68 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.26 +1.77 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.85 +1.86 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.47 +1.94 41 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 10.13 +2.14 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.91 +2.31 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.76 +2.46 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.75 +2.63 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.80 +2.75 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.92 +2.87 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.22 +3.07 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.34 +3.05 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.62 +3.11 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.93 +3.18 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.28 +3.22 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.66 +3.28 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.19 +3.44 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.63 +3.51 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.07 +3.54 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.81 +1.24 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.29 +1.21 40 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 5.82 +1.33 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.34 +1.37 40 0 5 0
30MAR27 46.00 P 0.00 0.00 0.00 6.87 +1.45 40 0 0 0
30MAR27 47.00 P 7.90 7.90 7.90 7.47 +1.60 40 2 0 -2
30MAR27 48.00 P 0.00 0.00 0.00 8.08 +1.66 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.69 +1.79 41 0 0 0
30MAR27 50.00 P 9.98 9.98 9.98 9.30 +1.84 41 1 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.01 +2.01 41 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 12.80 +2.25 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.70 +2.43 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.20 +2.33 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.21 +2.49 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.29 +2.58 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.43 +2.71 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.62 +2.79 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.87 +2.90 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.14 +2.96 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.46 +3.03 39 0 0 0
TOTAL PUT 940 10,029 +165
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$ 41.06
30MAR26 23.00 C 0.00 0.00 0.00 18.07 -1.61 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.07 -1.61 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.07 -1.61 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.07 -1.61 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.07 -1.61 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.07 -1.61 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.07 -1.61 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.07 -1.61 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.08 -1.60 76 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.08 -1.60 67 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.08 -1.60 59 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.08 -1.60 51 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 6.09 -1.60 52 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 5.11 -1.58 50 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 4.16 -1.54 50 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 3.27 -1.47 51 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 2.42 -1.39 48 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 1.72 -1.23 48 0 9 0
30MAR26 41.00 C 1.05 1.09 1.05 1.17 -1.03 49 11 11 +11
30MAR26 42.00 C 0.75 0.77 0.75 0.75 -0.80 50 11 42 +11
30MAR26 43.00 C 0.46 0.46 0.42 0.46 -0.57 50 45 53 +15
30MAR26 44.00 C 0.35 0.35 0.30 0.27 -0.38 51 54 71 -22
30MAR26 45.00 C 0.18 0.18 0.14 0.15 -0.24 51 75 133 -60
30MAR26 46.00 C 0.12 0.12 0.09 0.08 -0.14 52 73 59 -33
30MAR26 47.00 C 0.05 0.06 0.05 0.04 -0.08 52 60 121 -59
30MAR26 48.00 C 0.03 0.03 0.03 0.02 -0.04 53 2 114 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 127 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 131 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 110 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 83 0 72 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 37 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 104 0 149 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 114 0 91 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 123 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 132 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 140 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.24 -1.48 36 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.32 -1.43 36 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.44 -1.36 36 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.60 -1.37 36 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.84 -1.27 36 0 0 0
29APR26 39.00 C 3.00 3.00 3.00 3.15 -1.15 36 15 15 +15
29APR26 40.00 C 0.00 0.00 0.00 2.52 -1.04 36 0 0 0
29APR26 41.00 C 1.89 1.89 1.89 1.97 -0.96 36 5 5 +5
29APR26 42.00 C 1.52 1.52 1.44 1.51 -0.81 36 36 35 +35
29APR26 43.00 C 1.16 1.18 1.16 1.14 -0.68 35 30 15 -10
29APR26 44.00 C 0.97 0.97 0.97 0.86 -0.54 36 15 72 +15
29APR26 45.00 C 0.66 0.71 0.58 0.63 -0.45 36 60 150 +32
29APR26 46.00 C 0.00 0.00 0.00 0.46 -0.33 36 0 207 0
29APR26 47.00 C 0.31 0.31 0.29 0.33 -0.25 36 9 133 +8
29APR26 48.00 C 0.00 0.00 0.00 0.24 -0.18 37 0 47 0
29APR26 49.00 C 0.00 0.00 0.00 0.16 -0.13 36 0 129 0
29APR26 50.00 C 0.00 0.00 0.00 0.11 -0.09 37 0 300 0
29APR26 52.50 C 0.00 0.00 0.00 0.04 -0.04 37 0 79 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 92 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 78 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.40 -1.63 35 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.51 -1.59 34 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.68 -1.59 35 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.89 -1.30 34 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.17 -1.21 34 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.56 -1.06 35 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 2.95 -0.97 35 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 2.43 -0.94 35 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 1.97 -0.83 35 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 1.57 -0.72 34 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 1.25 -0.60 35 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 0.98 -0.50 34 0 93 0
28MAY26 46.00 C 0.00 0.00 0.00 0.77 -0.40 35 0 40 0
28MAY26 47.00 C 0.00 0.00 0.00 0.60 -0.32 35 0 34 0
28MAY26 48.00 C 0.50 0.50 0.48 0.46 -0.25 35 16 34 +15
28MAY26 49.00 C 0.40 0.40 0.40 0.35 -0.19 35 15 20 -5
28MAY26 50.00 C 0.00 0.00 0.00 0.26 -0.15 35 0 90 0
28MAY26 52.50 C 0.00 0.00 0.00 0.12 -0.07 35 0 8 0
28MAY26 55.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 98 0
28MAY26 57.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.12 -1.75 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.16 -1.73 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.20 -1.72 27 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.37 -1.60 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.43 -1.49 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.55 -1.53 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.64 -1.46 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.84 -1.46 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.10 -1.24 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.42 -1.15 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.82 -1.02 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.24 -0.95 34 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.73 -0.94 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.29 -0.82 34 0 45 0
29JUN26 43.00 C 1.98 1.98 1.98 1.90 -0.72 34 1 31 +1
29JUN26 44.00 C 0.00 0.00 0.00 1.55 -0.65 33 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 1.28 -0.57 34 0 79 0
29JUN26 46.00 C 0.00 0.00 0.00 1.06 -0.48 34 0 64 0
29JUN26 47.00 C 0.00 0.00 0.00 0.87 -0.40 34 0 46 0
29JUN26 48.00 C 0.77 0.77 0.77 0.70 -0.33 34 15 74 -15
29JUN26 49.00 C 0.00 0.00 0.00 0.57 -0.28 34 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.46 -0.22 34 0 26 0
29JUN26 52.50 C 0.00 0.00 0.00 0.27 -0.12 34 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.15 -0.07 34 0 45 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 -0.04 34 0 22 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 0.00 36 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.08 -1.24 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.25 -1.45 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.57 -1.37 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.95 -1.26 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.35 -0.99 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.82 -0.92 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.31 -0.85 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.84 -0.81 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.44 -0.80 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.08 -0.71 34 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.73 -0.64 34 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 2.37 -0.61 34 0 871 0
29SEP26 46.00 C 0.00 0.00 0.00 2.08 -0.56 34 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 1.86 -0.49 34 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.64 -0.44 34 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 1.43 -0.41 34 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 1.28 -0.35 34 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 0.92 -0.21 34 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.65 -0.16 34 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 0.46 -0.11 34 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.32 -0.09 34 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.22 -0.06 34 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.15 -0.04 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.75 -1.05 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.07 -1.00 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.42 -0.99 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.83 -0.93 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.06 -1.24 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.56 -1.03 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.06 -1.18 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.77 -0.96 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.21 -1.02 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.82 -0.96 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.48 -0.89 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.13 -0.83 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.93 -0.67 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.65 -0.62 33 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.38 -0.59 33 0 46 0
30DEC26 49.00 C 0.00 0.00 0.00 2.16 -0.54 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 1.88 -0.57 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 1.44 -0.41 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.10 -0.33 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 0.82 -0.28 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.62 -0.22 33 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 0.48 -0.15 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.35 -0.14 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.26 -0.11 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.19 -0.08 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 -0.07 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.22 -1.19 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.58 -1.18 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.25 -0.87 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.44 -1.08 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.91 -1.04 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.42 -0.96 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.11 -0.78 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.67 -0.73 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.18 -0.92 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.69 -0.96 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.35 -0.88 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.01 -0.82 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.67 -0.81 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.40 -0.75 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.23 -0.59 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.95 -0.58 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.64 -0.62 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.12 -0.46 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.72 -0.36 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.38 -0.31 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.10 -0.26 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.89 -0.19 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.70 -0.18 33 0 0 0
TOTAL CALL 548 6,362 -41
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 140 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 40 0
30MAR26 36.00 P 0.05 0.05 0.05 0.04 +0.03 53 65 179 +65
30MAR26 37.00 P 0.06 0.10 0.06 0.09 +0.07 51 66 115 +66
30MAR26 38.00 P 0.00 0.00 0.00 0.20 +0.14 51 0 151 0
30MAR26 39.00 P 0.47 0.47 0.47 0.40 +0.27 52 1 72 +1
30MAR26 40.00 P 0.80 0.80 0.80 0.71 +0.46 52 15 141 +15
30MAR26 41.00 P 0.00 0.00 0.00 1.16 +0.67 52 0 112 0
30MAR26 42.00 P 1.68 1.68 1.68 1.73 +0.89 52 1 59 +1
30MAR26 43.00 P 2.36 2.53 2.36 2.45 +1.12 54 41 123 -21
30MAR26 44.00 P 3.20 3.22 3.20 3.19 +1.24 51 30 141 -20
30MAR26 45.00 P 4.17 4.23 4.17 4.07 +1.38 51 12 223 -12
30MAR26 46.00 P 5.02 5.02 5.02 5.00 +1.47 51 10 177 -10
30MAR26 47.00 P 0.00 0.00 0.00 6.14 +1.71 75 0 906 0
30MAR26 48.00 P 0.00 0.00 0.00 7.15 +1.77 85 0 105 0
30MAR26 49.00 P 7.70 7.70 7.70 8.18 +1.83 96 2 92 0
30MAR26 50.00 P 8.76 8.76 8.76 9.21 +1.87 106 2 155 0
30MAR26 52.50 P 0.00 0.00 0.00 11.57 +1.59 108 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 13.97 +1.61 100 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 16.47 +1.56 113 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.94 +1.58 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.44 +1.58 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 23.94 +1.60 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 26.44 +1.60 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 28.94 +1.53 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 31.44 +1.60 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 33.94 +1.60 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 36.44 +1.58 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.10 +0.06 37 0 0 0
29APR26 35.00 P 0.22 0.26 0.22 0.17 +0.10 36 17 15 +15
29APR26 36.00 P 0.29 0.29 0.29 0.29 +0.17 37 7 60 +7
29APR26 37.00 P 0.00 0.00 0.00 0.46 +0.25 37 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.70 +0.35 37 0 117 0
29APR26 39.00 P 0.91 0.96 0.91 1.01 +0.47 37 31 93 +29
29APR26 40.00 P 1.23 1.48 1.23 1.41 +0.60 37 2 58 0
29APR26 41.00 P 0.00 0.00 0.00 1.83 +0.70 36 0 37 0
29APR26 42.00 P 0.00 0.00 0.00 2.43 +0.89 37 0 68 0
29APR26 43.00 P 3.08 3.08 3.08 3.05 +1.02 37 4 60 +4
29APR26 44.00 P 3.81 3.81 3.81 3.72 +1.11 36 2 46 0
29APR26 45.00 P 0.00 0.00 0.00 4.49 +1.21 36 0 357 0
29APR26 46.00 P 0.00 0.00 0.00 5.31 +1.30 36 0 94 0
29APR26 47.00 P 0.00 0.00 0.00 6.18 +1.38 36 0 112 0
29APR26 48.00 P 0.00 0.00 0.00 7.15 +1.51 39 0 67 0
29APR26 49.00 P 0.00 0.00 0.00 8.25 +1.72 46 0 96 0
29APR26 50.00 P 0.00 0.00 0.00 9.21 +1.62 48 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 11.57 +1.59 50 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.97 +1.61 49 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.47 +1.56 55 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.94 +1.58 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 21.44 +1.58 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 23.94 +1.60 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 26.44 +1.60 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 28.94 +1.53 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 31.44 +1.60 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.36 +0.19 35 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.53 +0.26 35 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.75 +0.34 35 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 1.03 +0.43 35 0 17 0
28MAY26 38.00 P 1.39 1.39 1.39 1.38 +0.53 35 1 16 0
28MAY26 39.00 P 0.00 0.00 0.00 1.78 +0.63 35 0 18 0
28MAY26 40.00 P 2.01 2.01 2.01 2.22 +0.75 35 2 53 0
28MAY26 41.00 P 2.70 2.70 2.60 2.74 +0.85 34 90 76 +60
28MAY26 42.00 P 3.17 3.17 3.17 3.32 +0.96 34 15 23 +2
28MAY26 43.00 P 0.00 0.00 0.00 3.96 +1.06 33 0 56 0
28MAY26 44.00 P 0.00 0.00 0.00 4.74 +1.25 34 0 33 0
28MAY26 45.00 P 5.00 5.00 5.00 5.51 +1.22 34 4 150 +4
28MAY26 46.00 P 0.00 0.00 0.00 6.33 +1.30 35 0 91 0
28MAY26 47.00 P 0.00 0.00 0.00 7.17 +1.36 35 0 72 0
28MAY26 48.00 P 0.00 0.00 0.00 7.93 +1.50 31 0 9 0
28MAY26 49.00 P 0.00 0.00 0.00 8.92 +1.43 34 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.85 +1.65 34 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 12.21 +1.46 32 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 14.65 +1.49 30 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.11 +1.48 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.62 +1.54 35 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 22.10 +1.61 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 24.59 +1.61 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 27.08 +1.62 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 29.57 +1.62 37 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 32.06 +1.62 41 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 +0.04 35 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.13 +0.07 35 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.20 +0.10 34 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.30 +0.14 34 0 13 0
29JUN26 33.00 P 0.00 0.00 0.00 0.43 +0.19 34 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.61 +0.27 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.83 +0.33 35 0 6 0
29JUN26 36.00 P 0.99 1.02 0.99 1.09 +0.39 35 16 33 +16
29JUN26 37.00 P 0.00 0.00 0.00 1.43 +0.49 35 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 1.80 +0.56 35 0 15 0
29JUN26 39.00 P 2.10 2.10 2.10 2.23 +0.68 35 15 56 +15
29JUN26 40.00 P 2.54 2.54 2.54 2.69 +0.75 34 1 103 0
29JUN26 41.00 P 3.13 3.13 3.13 3.22 +0.85 34 1 39 0
29JUN26 42.00 P 0.00 0.00 0.00 3.78 +0.93 34 0 66 0
29JUN26 43.00 P 0.00 0.00 0.00 4.42 +1.02 34 0 67 0
29JUN26 44.00 P 4.70 4.70 4.70 5.15 +1.18 34 1 105 -1
29JUN26 45.00 P 0.00 0.00 0.00 5.88 +1.16 34 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 6.65 +1.22 34 0 102 0
29JUN26 47.00 P 0.00 0.00 0.00 7.45 +1.27 34 0 54 0
29JUN26 48.00 P 0.00 0.00 0.00 8.30 +1.40 34 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 9.17 +1.42 34 0 110 0
29JUN26 50.00 P 0.00 0.00 0.00 10.06 +1.47 34 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 12.36 +1.45 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.86 +1.47 39 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 17.30 +1.67 41 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.76 +1.51 43 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 22.11 +1.62 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.59 +1.61 31 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.08 +1.61 34 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.57 +1.62 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.06 +1.62 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 34.54 +1.61 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 37.03 +1.61 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.33 +0.43 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.63 +0.46 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.97 +0.53 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.32 +0.54 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.71 +0.61 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.16 +0.69 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.68 +0.78 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.24 +0.89 34 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 4.81 +0.96 34 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 5.44 +1.07 34 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 6.00 +1.03 33 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 6.69 +1.08 33 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 7.45 +1.17 34 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 8.17 +1.23 33 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 8.97 +1.30 34 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 9.77 +1.35 34 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 10.57 +1.36 33 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 12.73 +1.46 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 15.08 +1.58 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.44 +1.57 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.88 +1.63 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.29 +1.64 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.71 +1.61 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.13 +1.62 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.58 +1.60 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.06 +1.61 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.55 +1.61 34 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.04 +1.62 36 0 0 0
30DEC26 34.00 P 1.86 1.86 1.86 1.75 +0.33 33 10 13 +10
30DEC26 35.00 P 0.00 0.00 0.00 2.10 +0.40 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.46 +0.42 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 2.89 +0.54 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.32 +0.61 33 0 23 0
30DEC26 39.00 P 0.00 0.00 0.00 3.77 +0.66 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.26 +0.73 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.78 +0.77 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.35 +0.84 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.96 +0.90 33 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 6.60 +0.96 33 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 7.27 +1.01 33 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 7.97 +1.07 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.69 +1.10 33 0 26 0
30DEC26 48.00 P 0.00 0.00 0.00 9.44 +1.18 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.23 +1.25 33 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 11.00 +1.13 32 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 13.07 +1.35 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 15.29 +1.33 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.55 +1.39 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.95 +1.59 34 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 22.29 +1.52 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.71 +1.55 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.14 +1.57 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.60 +1.58 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.07 +1.59 33 0 0 0
30MAR27 34.00 P 2.27 2.27 2.27 2.30 +0.48 34 1 1 +1
30MAR27 35.00 P 0.00 0.00 0.00 2.65 +0.45 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.07 +0.52 34 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 3.44 +0.57 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.87 +0.62 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.36 +0.66 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 4.85 +0.75 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.35 +0.76 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.90 +0.77 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.50 +0.83 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 7.19 +0.99 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.79 +0.96 33 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 8.57 +1.10 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.18 +0.91 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.01 +1.06 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.75 +1.08 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.41 +1.19 32 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 13.53 +1.21 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.52 +1.12 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 17.84 +1.36 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.99 +1.53 31 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 22.44 +1.47 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.81 +1.50 33 0 0 0
TOTAL PUT 465 8,281 +247
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$ 175.80
30MAR26 110.00 C 0.00 0.00 0.00 66.12 -6.36 168 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 63.32 -6.66 0 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 60.83 -6.65 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 58.36 -6.66 87 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 55.93 -6.55 116 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 53.34 -6.65 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 50.92 -6.57 102 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 48.43 -6.59 99 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 46.15 -6.34 116 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 43.37 -6.62 66 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 40.87 -6.63 61 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 38.38 -6.61 64 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 35.87 -6.63 47 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 33.37 -6.63 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 30.87 -6.63 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 28.38 -6.62 45 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 25.89 -6.62 44 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 23.41 -6.60 44 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 20.94 -6.57 43 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 18.52 -6.50 44 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 16.14 -6.41 43 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 13.84 -6.25 43 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 11.66 -6.00 43 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 9.63 -5.66 43 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 7.77 -5.24 43 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 6.10 -4.76 43 0 15 0
30MAR26 175.00 C 4.50 5.02 4.50 4.70 -4.16 43 116 104 -45
30MAR26 177.50 C 3.40 3.54 3.23 3.59 -3.46 44 57 237 +48
30MAR26 180.00 C 2.48 2.75 2.20 2.54 -3.09 43 88 251 +28
30MAR26 182.50 C 2.20 2.20 1.60 1.80 -2.34 43 102 259 +67
30MAR26 185.00 C 1.34 1.34 1.10 1.26 -1.85 44 27 410 +18
30MAR26 187.50 C 0.97 0.98 0.85 0.85 -1.36 44 69 369 -15
30MAR26 190.00 C 0.62 0.62 0.55 0.55 -0.97 44 47 699 -1
30MAR26 192.50 C 0.47 0.47 0.36 0.35 -0.66 44 40 378 +5
30MAR26 195.00 C 0.32 0.35 0.28 0.21 -0.44 44 33 308 -18
30MAR26 197.50 C 0.23 0.24 0.22 0.13 -0.28 44 17 251 -4
30MAR26 200.00 C 0.19 0.19 0.17 0.08 -0.17 44 16 398 0
30MAR26 205.00 C 0.00 0.00 0.00 0.03 -0.05 45 0 423 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 268 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 51 0 343 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 56 0 187 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 61 0 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 66 0 115 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 71 0 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,915 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 80 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 85 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 89 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 93 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 97 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 101 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 105 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 109 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 113 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 120 0 6 0
30MAR26 300.00 C 0.04 0.04 0.04 0.01 0.00 123 6 46 -6
29APR26 152.50 C 0.00 0.00 0.00 25.73 -5.10 45 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 22.87 -5.66 39 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 20.84 -5.45 39 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 18.90 -5.20 39 0 0 0
29APR26 162.50 C 19.00 19.00 19.00 17.05 -5.45 39 20 20 0
29APR26 165.00 C 0.00 0.00 0.00 15.31 -4.66 39 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 13.68 -4.36 39 0 0 0
29APR26 170.00 C 12.90 12.90 12.90 12.25 -3.95 40 5 2 -4
29APR26 172.50 C 0.00 0.00 0.00 10.82 -3.66 39 0 15 0
29APR26 175.00 C 9.88 9.96 8.98 9.48 -3.38 39 74 91 +61
29APR26 177.50 C 8.05 8.27 7.76 8.27 -3.43 39 103 104 +73
29APR26 180.00 C 7.39 7.47 6.70 7.13 -3.14 39 71 162 +23
29APR26 182.50 C 6.32 6.32 5.65 6.11 -2.83 39 88 190 +66
29APR26 185.00 C 5.48 5.48 4.85 5.25 -2.47 39 70 276 +31
29APR26 187.50 C 4.40 4.68 4.39 4.47 -2.20 39 40 135 +7
29APR26 190.00 C 3.72 3.72 3.45 3.79 -1.92 38 119 335 +86
29APR26 192.50 C 3.14 3.14 3.05 3.21 -1.68 39 42 116 -12
29APR26 195.00 C 2.41 2.80 2.41 2.71 -1.45 39 22 666 0
29APR26 197.50 C 2.27 2.36 2.02 2.28 -1.23 39 46 139 +42
29APR26 200.00 C 1.81 2.00 1.81 1.91 -1.03 39 8 646 0
29APR26 205.00 C 1.25 1.27 1.25 1.37 -0.66 39 19 238 -4
29APR26 210.00 C 0.00 0.00 0.00 0.93 -0.44 39 0 198 0
29APR26 215.00 C 0.66 0.66 0.66 0.62 -0.29 39 2 281 +2
29APR26 220.00 C 0.00 0.00 0.00 0.39 -0.20 39 0 184 0
29APR26 225.00 C 0.00 0.00 0.00 0.25 -0.11 39 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.16 -0.07 39 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 16 0
29APR26 250.00 C 0.20 0.20 0.20 0.03 0.00 40 1 53 -1
29APR26 255.00 C 0.00 0.00 0.00 0.02 0.00 41 0 1 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 53 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
28MAY26 152.50 C 0.00 0.00 0.00 27.62 -4.92 43 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 25.71 -4.76 42 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 23.85 -4.61 42 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 21.72 -4.80 40 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 20.06 -4.42 40 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 18.48 -4.37 40 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 16.98 -4.15 40 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 15.52 -3.97 40 0 0 0
28MAY26 172.50 C 13.87 13.87 13.78 14.32 -3.61 41 16 16 +16
28MAY26 175.00 C 12.55 13.21 12.55 12.91 -3.54 40 38 30 +30
28MAY26 177.50 C 12.20 12.20 11.35 11.72 -3.55 40 48 34 +33
28MAY26 180.00 C 10.31 10.89 10.31 10.61 -3.42 40 30 93 +15
28MAY26 182.50 C 9.33 9.83 9.33 9.59 -3.08 40 30 51 +15
28MAY26 185.00 C 0.00 0.00 0.00 8.64 -2.87 40 0 81 0
28MAY26 187.50 C 7.85 7.85 7.85 7.85 -2.58 40 1 67 +1
28MAY26 190.00 C 0.00 0.00 0.00 6.99 -2.47 40 0 54 0
28MAY26 192.50 C 0.00 0.00 0.00 6.28 -2.29 40 0 56 0
28MAY26 195.00 C 0.00 0.00 0.00 5.68 -2.04 40 0 153 0
28MAY26 197.50 C 0.00 0.00 0.00 5.11 -1.83 41 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 4.57 -1.68 41 0 38 0
28MAY26 205.00 C 0.00 0.00 0.00 3.68 -1.30 41 0 41 0
28MAY26 210.00 C 0.00 0.00 0.00 2.81 -1.12 40 0 48 0
28MAY26 215.00 C 0.00 0.00 0.00 2.19 -0.89 40 0 45 0
28MAY26 220.00 C 0.00 0.00 0.00 1.69 -0.70 40 0 31 0
28MAY26 225.00 C 0.00 0.00 0.00 1.30 -0.49 41 0 51 0
28MAY26 230.00 C 0.00 0.00 0.00 0.99 -0.38 41 0 17 0
28MAY26 235.00 C 0.90 0.90 0.90 0.75 -0.29 41 1 0 -1
28MAY26 240.00 C 0.00 0.00 0.00 0.56 -0.22 40 0 3 0
28MAY26 245.00 C 0.00 0.00 0.00 0.42 -0.17 40 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.31 -0.13 40 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.23 -0.09 40 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.17 -0.07 40 0 1 0
28MAY26 265.00 C 0.00 0.00 0.00 0.13 -0.05 41 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 150.00 C 0.00 0.00 0.00 30.86 -4.39 42 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 28.97 -4.23 42 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 26.55 -4.91 39 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 25.37 -4.22 41 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 23.64 -4.09 41 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 21.63 -4.35 39 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 20.15 -4.14 39 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 18.90 -3.71 40 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 17.50 -3.61 40 0 0 0
29JUN26 172.50 C 16.74 16.74 15.98 16.40 -3.22 40 30 30 +30
29JUN26 175.00 C 15.46 15.46 14.73 14.96 -3.78 40 30 30 +30
29JUN26 177.50 C 14.25 14.25 14.11 13.80 -3.57 40 23 30 +15
29JUN26 180.00 C 13.22 13.22 13.22 12.71 -3.36 39 15 63 +15
29JUN26 182.50 C 12.18 12.18 12.18 11.69 -3.15 40 15 90 +15
29JUN26 185.00 C 0.00 0.00 0.00 10.75 -2.90 39 0 44 0
29JUN26 187.50 C 0.00 0.00 0.00 10.02 -2.58 40 0 0 0
29JUN26 190.00 C 9.10 9.10 9.10 9.05 -2.53 40 1 38 -1
29JUN26 192.50 C 0.00 0.00 0.00 8.29 -2.37 39 0 119 0
29JUN26 195.00 C 0.00 0.00 0.00 7.61 -2.13 40 0 62 0
29JUN26 197.50 C 0.00 0.00 0.00 6.96 -1.95 40 0 77 0
29JUN26 200.00 C 0.00 0.00 0.00 6.43 -1.74 40 0 38 0
29JUN26 205.00 C 0.00 0.00 0.00 5.31 -1.44 40 0 201 0
29JUN26 210.00 C 0.00 0.00 0.00 4.28 -1.33 39 0 157 0
29JUN26 215.00 C 0.00 0.00 0.00 3.46 -1.15 39 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 2.86 -0.89 39 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 2.30 -0.69 39 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 1.88 -0.51 39 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 1.50 -0.46 39 0 8 0
29JUN26 240.00 C 0.00 0.00 0.00 1.21 -0.34 39 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.96 -0.30 39 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 0.77 -0.22 39 0 96 0
29JUN26 255.00 C 0.00 0.00 0.00 0.61 -0.19 39 0 23 0
29JUN26 260.00 C 0.90 0.90 0.90 0.49 -0.13 39 4 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.38 -0.12 39 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.30 -0.08 39 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.23 -0.08 39 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.19 -0.04 39 0 35 0
29JUN26 285.00 C 0.00 0.00 0.00 0.14 -0.05 39 0 15 0
29JUN26 290.00 C 0.54 0.54 0.54 0.11 -0.03 39 2 76 -2
29JUN26 295.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 10 0
29SEP26 152.50 C 0.00 0.00 0.00 33.24 -3.89 40 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 31.60 -3.79 40 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 29.94 -3.75 39 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 28.53 -3.53 39 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 26.81 -4.19 39 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 25.38 -4.18 39 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 24.23 -3.89 39 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 22.91 -3.77 39 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 21.77 -3.55 39 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 20.44 -4.13 39 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 19.28 -3.98 38 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 18.19 -3.16 38 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 17.37 -3.38 39 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 16.15 -3.53 38 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 15.49 -3.26 39 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 14.33 -3.40 38 0 52 0
29SEP26 192.50 C 0.00 0.00 0.00 13.48 -3.29 38 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 13.23 -2.62 39 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 12.38 -2.60 39 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 11.67 -2.47 39 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 10.36 -2.20 39 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 8.91 -2.23 39 0 57 0
29SEP26 215.00 C 0.00 0.00 0.00 7.86 -1.94 39 0 5 0
29SEP26 220.00 C 0.00 0.00 0.00 6.87 -1.84 39 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 6.07 -1.32 39 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 5.28 -1.26 39 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 4.64 -1.10 39 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 4.07 -0.93 39 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 3.50 -0.92 39 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.10 -0.74 39 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 2.69 -0.66 39 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.31 -0.64 38 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 2.04 -0.50 39 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.77 -0.45 39 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 1.51 -0.43 39 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.33 -0.34 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.15 -0.30 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.98 -0.29 39 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 36.33 -4.26 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 35.26 -3.70 38 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 33.81 -3.56 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 32.37 -3.50 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 31.03 -3.37 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 30.02 -2.93 39 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 28.34 -4.28 38 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 27.59 -2.67 39 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 25.54 -4.33 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 24.54 -3.25 38 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 23.30 -4.05 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 22.38 -3.94 37 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 21.22 -3.98 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 20.41 -3.71 37 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 19.30 -3.79 37 0 2 0
30DEC26 190.00 C 18.85 18.85 18.85 18.42 -3.76 37 1 2 +1
30DEC26 192.50 C 0.00 0.00 0.00 17.61 -3.61 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 17.00 -3.30 38 0 176 0
30DEC26 197.50 C 16.31 16.31 16.31 16.00 -3.42 37 15 75 +15
30DEC26 200.00 C 15.57 15.57 15.57 15.20 -3.38 37 15 65 +15
30DEC26 205.00 C 0.00 0.00 0.00 14.41 -2.52 38 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 13.32 -2.17 39 0 79 0
30DEC26 215.00 C 0.00 0.00 0.00 11.72 -2.45 38 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 10.70 -1.97 38 0 30 0
30DEC26 225.00 C 0.00 0.00 0.00 9.68 -1.75 38 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 8.70 -1.70 38 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 7.93 -1.44 38 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.17 -1.34 38 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 6.40 -1.34 38 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 5.84 -1.13 38 0 273 0
30DEC26 255.00 C 0.00 0.00 0.00 5.28 -1.00 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.73 -0.99 38 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 4.26 -0.91 38 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 3.87 -0.74 38 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 3.48 -0.72 38 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 39.50 -3.74 37 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 38.06 -3.65 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 36.65 -3.67 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 35.34 -3.63 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 34.09 -3.53 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 32.82 -3.45 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 31.07 -3.85 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 30.39 -4.08 37 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 29.49 -3.07 37 0 0 0
30MAR27 175.00 C 28.03 28.03 28.03 28.03 -3.37 37 5 5 +5
30MAR27 177.50 C 0.00 0.00 0.00 26.54 -3.70 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 25.57 -3.60 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 24.59 -3.87 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 23.62 -3.79 36 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 22.65 -3.86 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 21.78 -3.65 37 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 20.98 -3.63 37 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 20.19 -3.65 37 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 19.39 -3.43 37 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 18.60 -3.32 37 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 17.10 -3.47 37 0 30 0
30MAR27 210.00 C 16.00 16.00 16.00 15.84 -3.02 37 5 12 +5
30MAR27 215.00 C 0.00 0.00 0.00 15.11 -2.40 38 0 10 0
30MAR27 220.00 C 0.00 0.00 0.00 13.74 -2.50 37 0 10 0
30MAR27 225.00 C 0.00 0.00 0.00 12.78 -2.12 38 0 12 0
TOTAL CALL 1,673 19,061 +699
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 115 0 208 0
30MAR26 112.50 P 0.08 0.08 0.08 0.01 0.00 110 40 30 -10
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 95 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 85 0 58 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 81 0 44 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 72 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 63 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 59 0 139 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 46 0 37 0
30MAR26 150.00 P 0.21 0.23 0.21 0.02 +0.01 45 33 88 +11
30MAR26 152.50 P 0.21 0.21 0.21 0.04 +0.03 45 16 99 +15
30MAR26 155.00 P 0.25 0.25 0.25 0.07 +0.06 44 21 182 +6
30MAR26 157.50 P 0.28 0.28 0.28 0.14 +0.12 44 2 177 +2
30MAR26 160.00 P 0.39 0.50 0.39 0.27 +0.23 44 112 335 -29
30MAR26 162.50 P 0.53 0.53 0.53 0.48 +0.41 44 14 422 0
30MAR26 165.00 P 0.90 0.90 0.90 0.80 +0.65 44 1 338 0
30MAR26 167.50 P 0.92 1.60 0.92 1.27 +0.99 44 36 300 -1
30MAR26 170.00 P 1.56 2.30 1.46 1.95 +1.44 44 91 359 +3
30MAR26 172.50 P 2.36 3.09 2.15 2.75 +1.90 43 145 415 0
30MAR26 175.00 P 2.83 4.34 2.83 3.84 +2.48 43 174 374 -29
30MAR26 177.50 P 4.23 5.35 4.23 5.21 +3.23 44 97 711 -2
30MAR26 180.00 P 5.30 6.70 5.30 6.67 +3.75 43 36 389 0
30MAR26 182.50 P 8.50 8.50 8.50 8.43 +4.35 43 5 263 0
30MAR26 185.00 P 10.48 10.48 10.48 10.48 +5.14 45 2 250 -2
30MAR26 187.50 P 0.00 0.00 0.00 12.46 +5.33 43 0 440 0
30MAR26 190.00 P 0.00 0.00 0.00 14.67 +5.70 43 0 946 0
30MAR26 192.50 P 16.00 17.80 16.00 16.98 +6.00 44 7 262 -1
30MAR26 195.00 P 0.00 0.00 0.00 19.35 +6.22 43 0 420 0
30MAR26 197.50 P 0.00 0.00 0.00 21.77 +6.37 43 0 116 0
30MAR26 200.00 P 0.00 0.00 0.00 24.96 +7.00 71 0 292 0
30MAR26 205.00 P 0.00 0.00 0.00 29.20 +6.58 0 0 296 0
30MAR26 210.00 P 0.00 0.00 0.00 34.56 +6.96 77 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 39.20 +6.60 0 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 44.36 +6.52 83 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 49.21 +6.61 72 0 22 0
30MAR26 230.00 P 0.00 0.00 0.00 54.22 +6.37 81 0 6 0
30MAR26 235.00 P 58.65 59.71 58.65 59.20 +6.60 0 9 14 -4
30MAR26 240.00 P 0.00 0.00 0.00 64.66 +7.06 126 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 69.67 +6.82 133 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 74.22 +6.39 102 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 79.20 +6.60 0 0 8 0
30MAR26 260.00 P 0.00 0.00 0.00 84.22 +6.62 112 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 89.21 +6.36 114 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 94.21 +6.48 118 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 99.21 +6.36 122 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 104.21 +6.61 127 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 109.21 +6.61 131 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 114.20 +6.60 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 119.21 +6.61 139 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 124.20 +6.46 0 0 0 0
29APR26 152.50 P 1.35 1.35 1.35 1.33 +0.81 39 2 78 -2
29APR26 155.00 P 1.70 2.00 1.70 1.70 +0.99 39 9 27 +2
29APR26 157.50 P 2.27 2.27 2.27 2.21 +1.24 40 24 80 +24
29APR26 160.00 P 2.45 3.33 2.45 2.78 +1.48 40 57 93 +23
29APR26 162.50 P 3.51 3.54 3.50 3.43 +1.75 40 37 102 +7
29APR26 165.00 P 4.45 4.67 4.20 4.23 +2.05 40 21 124 +6
29APR26 167.50 P 4.49 5.12 4.49 5.10 +2.34 40 98 108 +11
29APR26 170.00 P 5.24 5.99 5.24 6.12 +2.70 40 25 87 +6
29APR26 172.50 P 6.69 7.09 6.69 7.20 +3.06 40 27 115 +26
29APR26 175.00 P 7.00 8.30 7.00 8.30 +3.34 39 31 148 +7
29APR26 177.50 P 7.76 7.76 7.76 9.54 +3.69 39 1 244 +1
29APR26 180.00 P 10.72 10.72 10.72 10.96 +4.06 39 1 720 0
29APR26 182.50 P 10.00 10.00 10.00 12.47 +4.39 39 5 238 +5
29APR26 185.00 P 0.00 0.00 0.00 14.11 +4.71 39 0 208 0
29APR26 187.50 P 0.00 0.00 0.00 15.88 +5.06 39 0 211 0
29APR26 190.00 P 0.00 0.00 0.00 17.68 +4.95 39 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 19.61 +5.20 39 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 21.58 +5.41 39 0 736 0
29APR26 197.50 P 0.00 0.00 0.00 23.65 +5.59 39 0 45 0
29APR26 200.00 P 26.18 26.18 26.18 25.76 +5.77 39 1 56 0
29APR26 205.00 P 0.00 0.00 0.00 30.17 +6.04 39 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 34.76 +6.24 39 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 39.49 +6.39 39 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 44.36 +5.95 40 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 49.24 +6.55 39 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 54.22 +6.37 41 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 59.51 +6.71 53 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 64.66 +6.89 58 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 69.67 +6.44 62 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 74.53 +6.70 62 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 79.53 +6.33 65 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 84.42 +6.23 65 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 89.53 +6.33 70 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 94.50 +6.27 72 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 99.41 +6.56 72 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 104.42 +6.21 75 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 109.42 +6.21 77 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 114.42 +6.65 80 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 119.21 +6.00 71 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 124.50 +6.27 86 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 134.52 +6.72 91 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 144.39 +6.62 92 0 0 0
28MAY26 152.50 P 3.57 3.57 3.57 3.26 +1.34 41 8 13 +8
28MAY26 155.00 P 0.00 0.00 0.00 3.91 +1.52 41 0 40 0
28MAY26 157.50 P 4.18 4.18 4.18 4.58 +1.68 41 1 5 +1
28MAY26 160.00 P 0.00 0.00 0.00 5.37 +1.93 41 0 17 0
28MAY26 162.50 P 0.00 0.00 0.00 6.22 +2.11 41 0 17 0
28MAY26 165.00 P 7.40 7.40 7.40 7.15 +2.37 41 2 20 -2
28MAY26 167.50 P 0.00 0.00 0.00 8.20 +2.66 41 0 38 0
28MAY26 170.00 P 9.38 9.38 8.96 9.24 +2.89 41 16 70 +14
28MAY26 172.50 P 10.00 10.24 10.00 10.35 +3.12 41 17 43 +16
28MAY26 175.00 P 11.55 11.73 11.46 11.56 +3.39 41 65 131 +50
28MAY26 177.50 P 0.00 0.00 0.00 12.90 +3.66 41 0 77 0
28MAY26 180.00 P 0.00 0.00 0.00 14.05 +3.73 40 0 213 0
28MAY26 182.50 P 0.00 0.00 0.00 15.63 +4.01 41 0 171 0
28MAY26 185.00 P 0.00 0.00 0.00 17.23 +4.40 41 0 104 0
28MAY26 187.50 P 0.00 0.00 0.00 18.83 +4.60 40 0 154 0
28MAY26 190.00 P 0.00 0.00 0.00 20.55 +4.73 40 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 22.33 +4.92 40 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 24.13 +4.83 41 0 90 0
28MAY26 197.50 P 0.00 0.00 0.00 26.06 +4.98 40 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 28.01 +5.15 40 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 31.79 +5.14 39 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 36.14 +5.51 40 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 41.02 +5.36 42 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 45.55 +5.51 43 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 50.27 +5.76 44 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 54.72 +5.60 42 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 59.66 +5.80 43 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 64.66 +6.04 46 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 69.67 +6.21 49 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 74.53 +6.20 49 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 79.53 +6.18 51 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 84.42 +6.18 51 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 89.53 +6.29 55 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 94.50 +6.26 57 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 99.41 +6.33 57 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 104.42 +6.17 59 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 109.42 +6.17 61 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 114.53 +6.33 65 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 119.52 +6.31 67 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 124.50 +6.27 68 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 134.52 +6.27 72 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 144.39 +6.16 72 0 0 0
29JUN26 150.00 P 4.10 4.70 4.10 4.35 +1.60 40 3 96 +3
29JUN26 152.50 P 0.00 0.00 0.00 5.03 +1.78 40 0 82 0
29JUN26 155.00 P 0.00 0.00 0.00 5.76 +1.87 40 0 53 0
29JUN26 157.50 P 0.00 0.00 0.00 6.62 +2.06 40 0 2 0
29JUN26 160.00 P 7.15 7.15 7.15 7.47 +2.23 40 1 38 +1
29JUN26 162.50 P 0.00 0.00 0.00 8.45 +2.50 40 0 31 0
29JUN26 165.00 P 0.00 0.00 0.00 9.40 +2.69 40 0 51 0
29JUN26 167.50 P 0.00 0.00 0.00 10.46 +2.85 40 0 261 0
29JUN26 170.00 P 11.00 11.00 11.00 11.57 +3.06 40 3 1,495 0
29JUN26 172.50 P 0.00 0.00 0.00 12.69 +3.20 39 0 120 0
29JUN26 175.00 P 0.00 0.00 0.00 13.93 +3.52 39 0 66 0
29JUN26 177.50 P 0.00 0.00 0.00 15.28 +3.67 39 0 53 0
29JUN26 180.00 P 16.00 16.00 16.00 16.36 +3.51 38 1 1,105 0
29JUN26 182.50 P 0.00 0.00 0.00 18.22 +4.09 39 0 61 0
29JUN26 185.00 P 0.00 0.00 0.00 19.83 +4.43 39 0 43 0
29JUN26 187.50 P 0.00 0.00 0.00 21.44 +4.62 39 0 113 0
29JUN26 190.00 P 0.00 0.00 0.00 23.07 +4.73 39 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 24.86 +4.95 39 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 26.99 +5.10 40 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 28.44 +4.85 39 0 128 0
29JUN26 200.00 P 30.75 30.75 30.75 29.65 +4.29 37 1 188 0
29JUN26 205.00 P 0.00 0.00 0.00 33.89 +4.90 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 38.81 +5.93 41 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 41.92 +4.62 36 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 46.54 +4.51 38 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 51.03 +4.45 37 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 55.63 +4.95 38 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 60.05 +4.81 35 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 65.39 +5.47 40 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 70.22 +6.76 41 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 74.95 +6.62 41 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 80.02 +6.09 43 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 84.64 +5.59 41 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 89.55 +5.75 42 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 94.50 +5.74 43 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 99.41 +5.81 44 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 104.42 +5.97 46 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 109.42 +6.04 47 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 114.53 +6.16 51 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 119.52 +6.31 52 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 124.50 +6.27 53 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 134.52 +6.27 57 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 144.42 +6.19 58 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 8.93 +2.15 39 0 1 0
29SEP26 155.00 P 0.00 0.00 0.00 9.81 +2.03 39 0 5 0
29SEP26 157.50 P 0.00 0.00 0.00 10.81 +2.16 39 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 11.88 +2.36 39 0 60 0
29SEP26 162.50 P 0.00 0.00 0.00 12.95 +2.53 39 0 104 0
29SEP26 165.00 P 13.30 13.30 13.30 14.03 +2.69 39 2 120 0
29SEP26 167.50 P 0.00 0.00 0.00 15.27 +2.91 39 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 16.47 +3.07 39 0 256 0
29SEP26 172.50 P 0.00 0.00 0.00 17.55 +2.90 39 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 18.83 +3.18 39 0 65 0
29SEP26 177.50 P 0.00 0.00 0.00 20.16 +3.31 39 0 28 0
29SEP26 180.00 P 20.00 20.00 20.00 21.82 +3.70 39 1 725 0
29SEP26 182.50 P 0.00 0.00 0.00 22.99 +3.56 39 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 24.76 +3.96 39 0 51 0
29SEP26 187.50 P 0.00 0.00 0.00 26.66 +4.44 40 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 28.21 +4.43 40 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 29.96 +4.66 40 0 8 0
29SEP26 195.00 P 31.80 31.80 31.80 31.65 +4.43 40 1 38 -1
29SEP26 197.50 P 0.00 0.00 0.00 33.38 +4.53 40 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 35.21 +4.40 40 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 38.89 +4.85 40 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 42.03 +3.87 39 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 46.04 +4.06 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 50.69 +4.78 40 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 54.26 +4.31 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 58.40 +4.32 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 62.74 +4.40 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 67.36 +4.73 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 71.86 +4.82 39 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 76.41 +4.88 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 81.51 +5.48 41 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 85.41 +4.83 37 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 90.36 +5.09 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 95.56 +5.63 41 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 100.10 +5.43 40 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 104.90 +5.44 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 110.03 +5.78 42 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 114.79 +5.87 42 0 23 0
30DEC26 152.50 P 0.00 0.00 0.00 11.92 +1.95 39 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 13.00 +2.14 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 14.09 +2.34 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 15.18 +2.43 39 0 112 0
30DEC26 162.50 P 0.00 0.00 0.00 16.28 +2.53 39 0 131 0
30DEC26 165.00 P 16.70 16.70 16.70 17.43 +2.66 39 2 123 0
30DEC26 167.50 P 0.00 0.00 0.00 18.71 +2.83 39 0 181 0
30DEC26 170.00 P 0.00 0.00 0.00 19.94 +2.94 39 0 18 0
30DEC26 172.50 P 0.00 0.00 0.00 21.11 +2.94 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 22.56 +3.18 39 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 23.91 +3.33 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 25.33 +3.39 39 0 19 0
30DEC26 182.50 P 0.00 0.00 0.00 26.78 +3.50 39 0 9 0
30DEC26 185.00 P 28.85 28.85 28.85 28.28 +3.61 39 1 29 -1
30DEC26 187.50 P 0.00 0.00 0.00 29.91 +3.81 39 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 31.56 +4.04 39 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 33.12 +4.09 39 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 34.86 +4.25 39 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 36.54 +3.67 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 38.80 +4.28 40 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 42.50 +5.25 40 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 46.32 +4.77 40 0 46 0
30DEC26 215.00 P 0.00 0.00 0.00 50.15 +4.93 41 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 54.05 +5.03 41 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 57.28 +4.37 39 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 61.45 +4.57 40 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 65.55 +5.54 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 69.79 +4.63 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 74.06 +4.75 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 78.46 +4.79 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 82.47 +4.47 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 87.34 +4.89 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 92.34 +5.45 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 96.47 +5.04 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 101.47 +5.46 40 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 14.29 +1.96 38 0 6 0
30MAR27 155.00 P 0.00 0.00 0.00 15.38 +2.14 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 16.48 +2.19 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 17.58 +2.20 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 18.75 +2.28 38 0 0 0
30MAR27 165.00 P 20.67 20.67 20.67 20.05 +2.48 38 15 15 +15
30MAR27 167.50 P 0.00 0.00 0.00 21.35 +2.67 38 0 0 0
30MAR27 170.00 P 23.14 23.14 23.14 22.65 +2.71 38 15 16 +15
30MAR27 172.50 P 23.63 23.63 23.63 23.96 +2.73 39 30 30 +30
30MAR27 175.00 P 0.00 0.00 0.00 25.32 +2.82 39 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 26.82 +3.03 39 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 28.32 +3.23 39 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 29.83 +3.36 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 31.35 +3.52 39 0 2 0
30MAR27 187.50 P 33.00 33.00 33.00 32.87 +3.53 39 1 1 0
30MAR27 190.00 P 0.00 0.00 0.00 34.50 +3.84 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 36.14 +3.76 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 37.73 +3.61 39 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 39.43 +3.65 39 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 41.15 +3.67 39 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 44.64 +3.75 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 48.25 +3.92 39 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 51.97 +3.93 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 55.77 +4.02 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 59.65 +4.09 39 0 0 0
TOTAL PUT 1,366 25,035 +224
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$ 8.30
30MAR26 3.40 C 0.00 0.00 0.00 4.90 -0.56 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.80 -0.56 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 4.70 -0.56 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.60 -0.56 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.50 -0.56 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.40 -0.56 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.30 -0.56 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.20 -0.56 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.10 -0.56 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.00 -0.56 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.90 -0.56 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.80 -0.56 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.70 -0.56 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.60 -0.56 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.50 -0.56 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.40 -0.56 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.30 -0.56 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 3.05 -0.56 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.80 -0.56 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.55 -0.56 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.30 -0.56 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 2.05 -0.56 0 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 1.80 -0.56 0 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 1.56 -0.56 74 0 82 0
30MAR26 7.00 C 0.00 0.00 0.00 1.31 -0.56 63 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 1.08 -0.54 69 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 0.85 -0.51 65 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 0.64 -0.50 63 0 47 0
30MAR26 8.00 C 0.47 0.48 0.39 0.48 -0.44 67 81 139 +20
30MAR26 8.25 C 0.34 0.34 0.27 0.32 -0.40 63 71 270 +51
30MAR26 8.50 C 0.21 0.21 0.15 0.21 -0.33 64 21 233 +3
30MAR26 8.75 C 0.11 0.11 0.09 0.13 -0.25 64 25 232 -10
30MAR26 9.00 C 0.08 0.08 0.05 0.08 -0.19 65 47 274 0
30MAR26 9.25 C 0.00 0.00 0.00 0.04 -0.14 63 0 43 0
30MAR26 9.50 C 0.03 0.03 0.03 0.03 -0.08 68 3 197 0
30MAR26 9.75 C 0.02 0.02 0.02 0.02 -0.05 71 2 198 0
30MAR26 10.00 C 0.02 0.02 0.02 0.01 -0.03 70 1 276 -1
30MAR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 85 0 223 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 503 0
30MAR26 11.50 C 0.01 0.01 0.01 0.01 0.00 112 1 259 0
30MAR26 12.00 C 0.01 0.01 0.01 0.01 0.00 124 1 3,362 -1
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 135 0 182 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 146 0 455 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 156 0 630 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 166 0 256 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 175 0 74 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 184 0 45 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 193 0 157 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 201 0 508 0
29APR26 5.00 C 0.00 0.00 0.00 3.32 -0.55 72 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.07 -0.56 65 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.83 -0.55 68 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.59 -0.54 67 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.31 -0.58 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.06 -0.59 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.88 -0.52 59 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.65 -0.50 56 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.46 -0.50 59 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.28 -0.45 61 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.15 -0.37 66 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.96 -0.39 62 0 0 0
29APR26 8.00 C 0.76 0.76 0.76 0.83 -0.37 63 15 20 +5
29APR26 8.25 C 0.00 0.00 0.00 0.70 -0.35 63 0 77 0
29APR26 8.50 C 0.00 0.00 0.00 0.60 -0.27 64 0 20 0
29APR26 8.75 C 0.45 0.45 0.40 0.50 -0.25 64 65 70 +50
29APR26 9.00 C 0.32 0.32 0.32 0.42 -0.20 64 5 246 0
29APR26 9.25 C 0.28 0.28 0.27 0.35 -0.17 64 17 514 +17
29APR26 9.50 C 0.00 0.00 0.00 0.29 -0.15 65 0 313 0
29APR26 9.75 C 0.18 0.20 0.17 0.24 -0.12 65 61 136 +61
29APR26 10.00 C 0.15 0.15 0.14 0.19 -0.11 64 30 359 0
29APR26 10.50 C 0.09 0.09 0.09 0.13 -0.07 65 32 474 +21
29APR26 11.00 C 0.06 0.08 0.06 0.08 -0.05 64 15 430 +2
29APR26 11.50 C 0.00 0.00 0.00 0.05 -0.04 64 0 356 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 -0.03 64 0 138 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 65 0 429 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 26 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 197 0
29APR26 16.00 C 0.01 0.01 0.01 0.01 0.00 87 20 112 +20
28MAY26 6.50 C 0.00 0.00 0.00 1.97 - 57 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 1.83 -0.46 63 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.62 -0.46 60 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.46 -0.45 61 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.31 -0.43 62 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.18 -0.39 63 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.05 -0.34 63 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.93 -0.31 63 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.82 -0.29 63 0 0 0
28MAY26 8.75 C 0.65 0.65 0.65 0.73 -0.26 63 2 0 -2
28MAY26 9.00 C 0.54 0.54 0.54 0.64 -0.24 63 5 65 +5
28MAY26 9.25 C 0.00 0.00 0.00 0.56 -0.22 63 0 48 0
28MAY26 9.50 C 0.00 0.00 0.00 0.49 -0.20 63 0 20 0
28MAY26 9.75 C 0.00 0.00 0.00 0.43 -0.18 64 0 185 0
28MAY26 10.00 C 0.32 0.32 0.32 0.38 -0.16 64 4 120 0
28MAY26 10.50 C 0.22 0.22 0.22 0.29 -0.12 65 15 39 +15
28MAY26 11.00 C 0.16 0.16 0.16 0.21 -0.10 64 15 45 +15
28MAY26 11.50 C 0.00 0.00 0.00 0.16 -0.08 64 0 71 0
28MAY26 12.00 C 0.00 0.00 0.00 0.12 -0.06 64 0 55 0
28MAY26 12.50 C 0.00 0.00 0.00 0.09 -0.04 65 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.07 -0.03 66 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.05 -0.03 65 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 -0.02 66 0 65 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.02 66 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 -0.02 65 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 4.73 -0.56 67 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.63 -0.56 64 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.53 -0.56 61 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.44 -0.55 69 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.34 -0.55 67 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.24 -0.55 64 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.15 -0.55 68 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.05 -0.55 66 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.95 -0.55 63 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.80 -0.58 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.71 -0.60 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.61 -0.55 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.52 -0.54 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.43 -0.55 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.34 -0.54 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.13 -0.52 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.92 -0.52 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.68 -0.54 55 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.48 -0.54 57 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.29 -0.52 58 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.12 -0.50 60 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.95 -0.47 61 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.79 -0.49 61 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.64 -0.42 62 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.50 -0.39 62 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.37 -0.39 63 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.25 -0.34 63 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 1.14 -0.31 63 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 1.04 -0.27 64 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.94 -0.25 64 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 0.85 -0.23 64 0 71 0
29JUN26 9.25 C 0.00 0.00 0.00 0.77 -0.21 64 0 47 0
29JUN26 9.50 C 0.56 0.56 0.56 0.70 -0.19 64 5 72 0
29JUN26 9.75 C 0.00 0.00 0.00 0.63 -0.18 64 0 98 0
29JUN26 10.00 C 0.48 0.48 0.48 0.57 -0.16 64 4 202 0
29JUN26 10.50 C 0.00 0.00 0.00 0.46 -0.14 64 0 227 0
29JUN26 11.00 C 0.00 0.00 0.00 0.38 -0.11 65 0 174 0
29JUN26 11.50 C 0.22 0.22 0.22 0.30 -0.09 65 2 184 +2
29JUN26 12.00 C 0.00 0.00 0.00 0.25 -0.07 65 0 73 0
29JUN26 12.50 C 0.00 0.00 0.00 0.20 -0.06 65 0 51 0
29JUN26 13.00 C 0.00 0.00 0.00 0.16 -0.05 65 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.13 -0.04 65 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 -0.03 65 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 -0.02 67 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 -0.02 66 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.02 67 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.01 67 0 400 0
29SEP26 4.70 C 0.00 0.00 0.00 3.72 -0.54 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.66 -0.51 56 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.58 -0.51 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.48 -0.53 55 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.31 -0.50 59 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.12 -0.50 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.94 -0.51 60 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.77 -0.47 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.61 -0.45 61 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.46 -0.53 62 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.32 -0.40 63 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.18 -0.38 63 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.05 -0.36 63 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.93 -0.35 64 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.81 -0.34 64 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.71 -0.31 64 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.60 -0.30 64 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.50 -0.29 64 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.41 -0.28 65 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 1.33 -0.26 65 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.24 -0.25 65 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.17 -0.23 65 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.09 -0.23 65 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.03 -0.21 65 0 236 0
29SEP26 10.50 C 0.00 0.00 0.00 0.90 -0.20 65 0 13 0
29SEP26 11.00 C 0.60 0.60 0.60 0.79 -0.18 65 2 11 +2
29SEP26 11.50 C 0.00 0.00 0.00 0.70 -0.15 66 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.62 -0.13 66 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.54 -0.13 66 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.48 -0.11 66 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.42 -0.10 66 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.37 -0.09 66 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 -0.07 66 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.29 -0.07 66 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 -0.07 66 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 -0.06 66 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 3.80 -0.49 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.72 -0.51 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.65 -0.49 58 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.47 -0.49 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.30 -0.48 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.15 -0.46 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.00 -0.42 61 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.85 -0.42 61 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.71 -0.41 61 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.58 -0.39 62 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.46 -0.38 62 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.34 -0.37 62 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.22 -0.36 62 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.11 -0.35 63 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.01 -0.33 63 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 1.91 -0.32 63 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.82 -0.31 63 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.73 -0.30 63 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.64 -0.29 63 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.56 -0.28 63 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 1.49 -0.27 64 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 1.42 -0.25 64 0 51 0
30DEC26 10.00 C 1.18 1.18 1.16 1.35 -0.25 64 3 53 +3
30DEC26 10.50 C 0.00 0.00 0.00 1.22 -0.23 64 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 1.10 -0.22 64 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 1.00 -0.20 64 0 28 0
30DEC26 12.00 C 0.00 0.00 0.00 0.91 -0.18 64 0 70 0
30DEC26 12.50 C 0.00 0.00 0.00 0.82 -0.17 64 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.75 -0.15 64 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.68 -0.14 64 0 48 0
30DEC26 14.00 C 0.00 0.00 0.00 0.62 -0.13 65 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.56 -0.12 64 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.51 -0.11 64 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.47 -0.10 65 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.43 -0.09 65 0 31 0
30MAR27 6.50 C 0.00 0.00 0.00 2.92 - 61 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 2.79 -0.40 61 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.68 -0.38 61 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.56 -0.38 61 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.45 -0.37 61 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.35 -0.35 62 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.25 -0.35 62 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.16 -0.33 62 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.07 -0.32 62 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.98 -0.32 62 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.90 -0.30 62 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.82 -0.30 62 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.75 -0.28 63 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.67 -0.28 63 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.60 -0.27 63 0 17 0
30MAR27 10.50 C 0.00 0.00 0.00 1.48 -0.25 63 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.36 -0.24 63 0 60 0
30MAR27 11.50 C 0.00 0.00 0.00 1.25 -0.23 63 0 27 0
30MAR27 12.00 C 0.00 0.00 0.00 1.19 -0.17 64 0 0 0
30MAR27 12.50 C 1.00 1.00 1.00 1.07 -0.19 63 2 2 +2
30MAR27 13.00 C 0.00 0.00 0.00 0.98 -0.19 63 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.91 -0.17 63 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.84 -0.16 63 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.78 -0.15 63 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.72 -0.14 63 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.67 -0.13 63 0 3 0
TOTAL CALL 572 19,501 +280
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 293 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 284 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 275 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 267 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 258 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 250 0 119 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 243 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 235 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 220 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 213 0 89 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 206 0 123 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 200 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 187 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 180 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 174 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 159 0 10 0
30MAR26 5.50 P 0.02 0.02 0.01 0.01 0.00 145 37 633 -22
30MAR26 5.75 P 0.01 0.01 0.01 0.01 0.00 131 9 139 0
30MAR26 6.00 P 0.01 0.01 0.01 0.01 0.00 118 2 176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 105 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 86 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 171 0
30MAR26 7.00 P 0.04 0.04 0.04 0.01 0.00 68 1 851 0
30MAR26 7.25 P 0.05 0.07 0.05 0.03 +0.02 71 60 54 -40
30MAR26 7.50 P 0.07 0.10 0.07 0.05 +0.03 66 43 209 +30
30MAR26 7.75 P 0.16 0.16 0.12 0.10 +0.07 67 90 279 +59
30MAR26 8.00 P 0.22 0.25 0.20 0.18 +0.12 68 80 536 +40
30MAR26 8.25 P 0.35 0.35 0.34 0.29 +0.18 69 45 349 -30
30MAR26 8.50 P 0.44 0.46 0.39 0.43 +0.25 69 468 496 -59
30MAR26 8.75 P 0.00 0.00 0.00 0.59 +0.30 67 0 316 0
30MAR26 9.00 P 0.72 0.83 0.72 0.76 +0.34 60 75 411 -65
30MAR26 9.25 P 0.90 1.02 0.90 0.99 +0.43 64 4 115 -2
30MAR26 9.50 P 1.21 1.43 1.21 1.26 +0.51 84 86 160 -44
30MAR26 9.75 P 1.60 1.68 1.60 1.50 +0.54 90 18 196 -17
30MAR26 10.00 P 1.70 1.70 1.70 1.76 +0.55 105 1 171 0
30MAR26 10.50 P 2.35 2.35 2.35 2.25 +0.55 119 2 148 -2
30MAR26 11.00 P 0.00 0.00 0.00 2.75 +0.55 136 0 305 0
30MAR26 11.50 P 0.00 0.00 0.00 3.26 +0.54 157 0 541 0
30MAR26 12.00 P 0.00 0.00 0.00 3.77 +0.58 178 0 352 0
30MAR26 12.50 P 0.00 0.00 0.00 4.26 +0.57 187 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 4.83 +0.63 237 0 22 0
30MAR26 13.50 P 0.00 0.00 0.00 5.26 +0.54 213 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.76 +0.57 225 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.26 +0.55 236 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.75 +0.54 240 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.26 +0.57 257 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.76 +0.58 268 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 5.50 P 0.04 0.04 0.04 0.01 0.00 63 10 45 +10
29APR26 5.75 P 0.07 0.07 0.07 0.03 +0.02 69 170 80 -140
29APR26 6.00 P 0.00 0.00 0.00 0.04 +0.03 66 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.06 +0.03 65 0 40 0
29APR26 6.50 P 0.12 0.12 0.12 0.09 +0.05 65 17 140 +2
29APR26 6.75 P 0.13 0.21 0.13 0.13 +0.07 65 117 309 -79
29APR26 7.00 P 0.24 0.24 0.24 0.19 +0.10 67 50 349 +50
29APR26 7.25 P 0.30 0.30 0.30 0.26 +0.13 67 10 131 +10
29APR26 7.50 P 0.00 0.00 0.00 0.34 +0.16 67 0 231 0
29APR26 7.75 P 0.51 0.51 0.51 0.44 +0.20 67 1 212 0
29APR26 8.00 P 0.54 0.60 0.51 0.55 +0.23 67 540 476 -63
29APR26 8.25 P 0.64 0.74 0.64 0.67 +0.26 67 5 163 +5
29APR26 8.50 P 0.78 0.88 0.78 0.81 +0.29 67 37 221 0
29APR26 8.75 P 0.00 0.00 0.00 0.95 +0.31 66 0 63 0
29APR26 9.00 P 1.08 1.15 1.08 1.11 +0.33 65 42 388 +8
29APR26 9.25 P 0.00 0.00 0.00 1.33 +0.40 69 0 550 0
29APR26 9.50 P 0.00 0.00 0.00 1.52 +0.42 70 0 353 0
29APR26 9.75 P 0.00 0.00 0.00 1.72 +0.44 71 0 95 0
29APR26 10.00 P 0.00 0.00 0.00 1.92 +0.45 71 0 443 0
29APR26 10.50 P 0.00 0.00 0.00 2.38 +0.50 76 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.85 +0.53 80 0 494 0
29APR26 11.50 P 0.00 0.00 0.00 3.33 +0.55 85 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 3.83 +0.56 92 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 4.33 +0.59 99 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 4.84 +0.59 108 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 5.34 +0.58 114 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.83 +0.59 118 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.30 +0.55 117 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.77 +0.53 115 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.32 +0.62 132 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.78 +0.56 128 0 0 0
28MAY26 6.50 P 0.28 0.31 0.28 0.21 - 65 13 13 -
28MAY26 6.75 P 0.00 0.00 0.00 0.28 +0.11 66 0 0 0
28MAY26 7.00 P 0.42 0.42 0.42 0.35 +0.13 66 15 61 +15
28MAY26 7.25 P 0.47 0.52 0.47 0.44 +0.16 66 36 101 +36
28MAY26 7.50 P 0.62 0.62 0.62 0.53 +0.17 66 4 110 +4
28MAY26 7.75 P 0.00 0.00 0.00 0.64 +0.20 66 0 167 0
28MAY26 8.00 P 0.80 0.80 0.80 0.77 +0.23 67 4 1,500 0
28MAY26 8.25 P 0.00 0.00 0.00 0.90 +0.25 67 0 100 0
28MAY26 8.50 P 0.00 0.00 0.00 1.05 +0.29 67 0 15 0
28MAY26 8.75 P 1.25 1.25 1.21 1.20 +0.31 68 16 65 -16
28MAY26 9.00 P 1.43 1.43 1.43 1.37 +0.33 68 1 199 -1
28MAY26 9.25 P 0.00 0.00 0.00 1.52 +0.33 67 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.72 +0.37 68 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.91 +0.39 69 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 2.11 +0.41 70 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 2.51 +0.46 70 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.95 +0.50 71 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 3.41 +0.51 74 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.87 +0.51 76 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 4.36 +0.54 80 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.85 +0.55 84 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.34 +0.55 87 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.84 +0.54 92 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.33 +0.54 95 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.83 +0.56 99 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.32 +0.55 101 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.82 +0.56 105 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 4.50 P 0.10 0.10 0.10 0.02 +0.01 62 3 157 -3
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.02 64 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.03 65 0 5 0
29JUN26 4.80 P 0.12 0.12 0.12 0.05 +0.03 66 50 128 +50
29JUN26 4.90 P 0.00 0.00 0.00 0.06 +0.03 67 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 +0.03 67 0 309 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 +0.05 67 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.13 +0.06 67 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.17 +0.07 66 0 71 0
29JUN26 6.00 P 0.00 0.00 0.00 0.22 +0.09 66 0 215 0
29JUN26 6.25 P 0.00 0.00 0.00 0.28 +0.11 67 0 422 0
29JUN26 6.50 P 0.00 0.00 0.00 0.35 +0.13 67 0 213 0
29JUN26 6.75 P 0.44 0.44 0.42 0.42 +0.14 66 30 538 +4
29JUN26 7.00 P 0.00 0.00 0.00 0.52 +0.17 67 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.61 +0.19 67 0 33 0
29JUN26 7.50 P 0.00 0.00 0.00 0.72 +0.21 67 0 58 0
29JUN26 7.75 P 0.00 0.00 0.00 0.84 +0.23 67 0 140 0
29JUN26 8.00 P 0.00 0.00 0.00 0.97 +0.25 67 0 504 0
29JUN26 8.25 P 1.13 1.19 1.13 1.11 +0.28 68 2 226 0
29JUN26 8.50 P 1.30 1.30 1.30 1.26 +0.30 68 7 779 0
29JUN26 8.75 P 1.46 1.46 1.46 1.41 +0.32 68 4 37 -4
29JUN26 9.00 P 0.00 0.00 0.00 1.57 +0.34 68 0 29 0
29JUN26 9.25 P 0.00 0.00 0.00 1.75 +0.36 69 0 55 0
29JUN26 9.50 P 0.00 0.00 0.00 1.92 +0.38 69 0 75 0
29JUN26 9.75 P 0.00 0.00 0.00 2.11 +0.39 70 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 2.30 +0.42 70 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.67 +0.42 69 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 3.08 +0.43 69 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.53 +0.49 71 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.98 +0.48 73 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.44 +0.52 74 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.90 +0.52 75 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.38 +0.53 78 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.87 +0.54 80 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.36 +0.56 83 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.85 +0.55 85 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.34 +0.55 88 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.84 +0.56 91 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 +0.05 67 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 +0.06 67 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 +0.06 67 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 +0.07 68 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 +0.08 67 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.34 +0.09 67 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.42 +0.11 68 0 84 0
29SEP26 6.00 P 0.00 0.00 0.00 0.50 +0.13 68 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.58 +0.13 68 0 220 0
29SEP26 6.50 P 0.00 0.00 0.00 0.68 +0.15 68 0 178 0
29SEP26 6.75 P 0.00 0.00 0.00 0.78 +0.17 68 0 99 0
29SEP26 7.00 P 0.00 0.00 0.00 0.89 +0.18 68 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 1.01 +0.20 68 0 19 0
29SEP26 7.50 P 1.18 1.18 1.18 1.13 +0.21 68 7 28 +7
29SEP26 7.75 P 1.30 1.33 1.30 1.26 +0.22 68 20 95 +20
29SEP26 8.00 P 0.00 0.00 0.00 1.40 +0.24 68 0 198 0
29SEP26 8.25 P 0.00 0.00 0.00 1.54 +0.25 68 0 76 0
29SEP26 8.50 P 0.00 0.00 0.00 1.70 +0.27 69 0 122 0
29SEP26 8.75 P 1.92 1.92 1.92 1.86 +0.29 69 11 8 -3
29SEP26 9.00 P 0.00 0.00 0.00 2.02 +0.30 69 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.19 +0.31 69 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 2.37 +0.33 70 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.54 +0.34 69 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.72 +0.35 70 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.11 +0.38 70 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.49 +0.39 70 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.89 +0.42 71 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.30 +0.42 71 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.73 +0.45 71 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.17 +0.47 72 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.61 +0.48 72 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.07 +0.50 73 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.53 +0.49 74 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.01 +0.53 75 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.47 +0.53 75 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.94 +0.52 76 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 +0.07 66 0 46 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 +0.07 66 0 118 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 +0.08 66 0 43 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 +0.09 66 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 +0.10 66 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.60 +0.11 66 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.70 +0.13 66 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.80 +0.14 66 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.90 +0.15 66 0 118 0
30DEC26 6.75 P 0.00 0.00 0.00 1.02 +0.16 67 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.14 +0.18 67 0 79 0
30DEC26 7.25 P 0.00 0.00 0.00 1.26 +0.18 67 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.39 +0.19 67 0 3,039 0
30DEC26 7.75 P 0.00 0.00 0.00 1.54 +0.22 67 0 3,075 0
30DEC26 8.00 P 1.78 1.78 1.78 1.68 +0.23 67 11 31 +11
30DEC26 8.25 P 1.93 1.93 1.93 1.82 +0.23 67 10 25 +10
30DEC26 8.50 P 0.00 0.00 0.00 1.98 +0.24 67 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 2.15 +0.27 68 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 2.31 +0.28 68 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.47 +0.28 68 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.65 +0.29 68 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.83 +0.31 68 0 119 0
30DEC26 10.00 P 0.00 0.00 0.00 3.01 +0.32 68 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.38 +0.33 69 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.78 +0.37 69 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.17 +0.37 69 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.57 +0.37 70 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.98 +0.39 69 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.40 +0.41 70 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.83 +0.43 70 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.26 +0.45 70 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.71 +0.45 70 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.16 +0.46 71 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.62 +0.47 71 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.09 +0.51 72 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.08 - 65 0 0 -
30MAR27 6.75 P 1.36 1.36 1.36 1.21 +0.17 66 1 6 +1
30MAR27 7.00 P 0.00 0.00 0.00 1.33 +0.17 65 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.46 +0.18 66 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.60 +0.19 66 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.75 +0.22 66 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.89 +0.21 66 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 2.04 +0.22 66 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.20 +0.23 66 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.37 +0.26 66 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.53 +0.26 66 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.70 +0.27 67 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.87 +0.27 67 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.05 +0.29 67 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.24 +0.31 67 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.60 +0.31 67 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.99 +0.33 68 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.39 +0.36 68 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.79 +0.36 68 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.21 +0.38 69 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.62 +0.39 69 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.03 +0.37 69 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.46 +0.40 69 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.89 +0.42 69 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.33 +0.41 69 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.77 +0.42 69 0 0 0
TOTAL PUT 2,265 35,921 -218
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 42.88
30MAR26 24.00 C 0.00 0.00 0.00 18.89 -1.75 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.89 -1.90 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.89 -1.75 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.89 -1.75 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.89 -1.75 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.89 -1.80 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.89 -1.75 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.90 -1.74 86 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.90 -1.74 78 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.90 -1.78 69 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.90 -1.74 61 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.90 -1.80 53 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 6.90 -1.75 45 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.90 -1.75 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.91 -1.74 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 3.94 -1.71 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 3.02 -1.65 40 0 30 0
30MAR26 41.00 C 0.00 0.00 0.00 2.18 -1.54 40 0 214 0
30MAR26 42.00 C 0.00 0.00 0.00 1.51 -1.31 42 0 101 0
30MAR26 43.00 C 0.00 0.00 0.00 0.91 -1.11 40 0 185 0
30MAR26 44.00 C 0.00 0.00 0.00 0.50 -0.85 39 0 136 0
30MAR26 45.00 C 0.00 0.00 0.00 0.26 -0.57 39 0 184 0
30MAR26 46.00 C 0.14 0.14 0.14 0.13 -0.35 40 1 246 0
30MAR26 47.00 C 0.00 0.00 0.00 0.06 -0.20 41 0 203 0
30MAR26 48.00 C 0.00 0.00 0.00 0.03 -0.10 42 0 177 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 -0.05 41 0 54 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 117 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 118 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 84 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 98 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 93 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 112 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.06 -1.65 52 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.10 -1.65 51 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.19 -1.59 51 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.30 -1.53 52 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.43 -1.46 51 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.49 -1.44 47 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.70 -1.34 47 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.95 -1.25 47 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.27 -1.13 47 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 3.65 -1.01 47 0 173 0
29APR26 42.00 C 0.00 0.00 0.00 3.07 -0.90 47 0 222 0
29APR26 43.00 C 2.48 2.49 2.48 2.55 -0.80 46 80 202 +50
29APR26 44.00 C 2.03 2.16 2.03 2.10 -0.67 46 31 161 +31
29APR26 45.00 C 1.76 1.79 1.61 1.72 -0.55 46 88 113 +50
29APR26 46.00 C 1.43 1.43 1.31 1.40 -0.48 46 25 109 +1
29APR26 47.00 C 1.14 1.14 1.07 1.13 -0.36 46 24 216 -6
29APR26 48.00 C 0.91 0.91 0.85 0.91 -0.29 47 45 96 +15
29APR26 49.00 C 0.72 0.72 0.72 0.73 -0.23 47 9 105 +9
29APR26 50.00 C 0.57 0.59 0.57 0.58 -0.18 47 25 137 +15
29APR26 52.50 C 0.00 0.00 0.00 0.32 -0.08 47 0 43 0
29APR26 55.00 C 0.00 0.00 0.00 0.17 -0.03 48 0 28 0
29APR26 57.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 0.00 48 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 0.00 48 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.26 -1.78 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.37 -1.76 51 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.48 -1.72 50 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.63 -1.55 50 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.81 -1.55 49 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.90 -1.57 46 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.16 -1.24 46 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.48 -1.14 46 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 4.85 -1.04 46 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 4.34 -0.86 47 0 110 0
28MAY26 42.00 C 3.95 3.95 3.95 3.78 -0.79 47 30 75 +30
28MAY26 43.00 C 3.37 3.42 3.29 3.28 -0.75 46 36 46 +15
28MAY26 44.00 C 2.89 2.94 2.83 2.82 -0.68 46 48 94 +48
28MAY26 45.00 C 2.51 2.51 2.32 2.43 -0.59 46 69 98 +52
28MAY26 46.00 C 2.13 2.13 1.97 2.06 -0.52 46 30 41 +22
28MAY26 47.00 C 1.86 1.86 1.70 1.78 -0.42 46 44 110 +29
28MAY26 48.00 C 1.48 1.48 1.48 1.51 -0.37 46 1 110 -1
28MAY26 49.00 C 0.00 0.00 0.00 1.28 -0.33 46 0 46 0
28MAY26 50.00 C 0.00 0.00 0.00 1.09 -0.25 46 0 15 0
28MAY26 52.50 C 0.00 0.00 0.00 0.70 -0.16 46 0 27 0
28MAY26 55.00 C 0.00 0.00 0.00 0.44 -0.09 46 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 0.28 -0.04 46 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.17 -0.02 46 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 0.00 46 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.94 -1.87 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.96 -1.93 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.00 -1.92 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.06 -1.81 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.14 -1.82 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.23 -1.78 50 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.32 -1.78 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.45 -1.67 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.60 -1.67 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.77 -1.60 49 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.98 -1.53 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.21 -1.44 48 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.36 -1.46 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.69 -1.35 46 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.06 -1.03 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.47 -0.95 46 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 4.93 -0.86 46 0 45 0
29JUN26 42.00 C 4.39 4.39 4.39 4.42 -0.78 46 30 83 +15
29JUN26 43.00 C 3.89 4.06 3.89 3.96 -0.71 46 43 57 +37
29JUN26 44.00 C 3.44 3.49 3.44 3.54 -0.66 46 50 95 +50
29JUN26 45.00 C 3.04 3.04 3.04 3.15 -0.57 46 30 135 +30
29JUN26 46.00 C 0.00 0.00 0.00 2.80 -0.49 46 0 109 0
29JUN26 47.00 C 0.00 0.00 0.00 2.41 -0.49 45 0 125 0
29JUN26 48.00 C 0.00 0.00 0.00 2.15 -0.41 45 0 60 0
29JUN26 49.00 C 0.00 0.00 0.00 1.88 -0.38 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.66 -0.32 45 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 1.23 -0.21 46 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.88 -0.14 46 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.62 -0.06 46 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.43 -0.04 46 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.30 -0.03 46 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.46 -1.79 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.71 -1.65 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.78 -1.71 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.04 -1.59 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.19 -1.58 51 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.47 -1.42 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.67 -1.49 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.94 -1.42 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.23 -1.40 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.55 -1.35 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.90 -1.29 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.29 -1.20 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.71 -1.13 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.20 -1.00 47 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 6.61 -1.01 46 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 6.23 -0.76 47 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 5.80 -0.82 47 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 5.39 -0.68 47 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 4.99 -0.63 47 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 4.63 -0.56 47 0 32 0
29SEP26 47.00 C 0.00 0.00 0.00 4.30 -0.50 47 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.98 -0.45 47 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 3.56 -0.54 46 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 3.31 -0.47 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.78 -0.32 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.28 -0.26 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.87 -0.18 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.50 -0.18 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.23 -0.12 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.99 -0.09 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.81 -0.07 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.65 -0.04 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.53 -0.05 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.05 -1.52 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.34 -1.47 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.66 -1.41 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.97 -1.38 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.34 -1.32 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.70 -1.29 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.12 -1.21 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.55 -1.15 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.99 -1.12 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.48 -1.05 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.97 -1.03 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.51 -0.97 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.08 -0.90 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.65 -0.87 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.24 -0.83 46 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 5.93 -0.73 47 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 5.61 -0.65 47 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 5.29 -0.60 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.98 -0.57 47 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 4.66 -0.56 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.03 -0.45 47 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.44 -0.43 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.96 -0.35 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.53 -0.30 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.17 -0.26 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.85 -0.22 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.59 -0.18 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.34 -0.17 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.16 -0.12 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.08 -1.55 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.61 -1.32 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.79 -1.46 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.27 -1.31 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.66 -1.28 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.11 -1.22 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.57 -1.15 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.04 -1.12 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.54 -1.07 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.06 -1.02 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.68 -0.90 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.16 -0.94 46 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 7.82 -0.82 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.42 -0.77 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.98 -0.83 46 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 6.57 -0.81 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 6.36 -0.70 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.04 -0.67 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.73 -0.64 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.05 -0.53 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.45 -0.47 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.93 -0.39 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.47 -0.33 46 0 0 0
TOTAL CALL 739 6,141 +492
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 161 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 151 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 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 46 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 25 0
30MAR26 39.00 P 0.12 0.12 0.12 0.05 +0.04 42 4 61 -4
30MAR26 40.00 P 0.00 0.00 0.00 0.12 +0.09 40 0 133 0
30MAR26 41.00 P 0.25 0.40 0.25 0.28 +0.21 40 79 223 -22
30MAR26 42.00 P 0.67 0.67 0.67 0.58 +0.40 41 8 473 -8
30MAR26 43.00 P 0.00 0.00 0.00 1.01 +0.62 40 0 186 0
30MAR26 44.00 P 0.00 0.00 0.00 1.62 +0.89 40 0 215 0
30MAR26 45.00 P 0.00 0.00 0.00 2.37 +1.16 40 0 186 0
30MAR26 46.00 P 0.00 0.00 0.00 3.23 +1.39 40 0 125 0
30MAR26 47.00 P 0.00 0.00 0.00 4.16 +1.55 40 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 5.28 +1.80 62 0 82 0
30MAR26 49.00 P 0.00 0.00 0.00 6.30 +1.89 72 0 55 0
30MAR26 50.00 P 0.00 0.00 0.00 7.33 +1.94 83 0 46 -2
30MAR26 52.50 P 0.00 0.00 0.00 9.85 +1.97 104 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.34 +1.91 119 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.85 +1.95 137 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.28 +1.86 142 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.85 +1.92 166 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.34 +1.93 177 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 24.84 +1.91 189 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 27.16 +1.74 160 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 29.79 +1.87 204 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.06 +0.04 48 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.10 +0.07 48 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.16 +0.11 48 0 205 0
29APR26 35.00 P 0.00 0.00 0.00 0.24 +0.16 47 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 0.37 +0.24 48 0 141 0
29APR26 37.00 P 0.00 0.00 0.00 0.53 +0.32 48 0 197 0
29APR26 38.00 P 0.94 0.94 0.94 0.73 +0.40 48 15 204 -1
29APR26 39.00 P 0.00 0.00 0.00 1.00 +0.52 48 0 108 0
29APR26 40.00 P 0.00 0.00 0.00 1.33 +0.65 48 0 117 0
29APR26 41.00 P 0.00 0.00 0.00 1.72 +0.77 48 0 185 0
29APR26 42.00 P 0.00 0.00 0.00 2.16 +0.88 48 0 174 0
29APR26 43.00 P 0.00 0.00 0.00 2.64 +0.97 48 0 168 0
29APR26 44.00 P 0.00 0.00 0.00 3.21 +1.10 48 0 53 0
29APR26 45.00 P 0.00 0.00 0.00 3.79 +1.17 47 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 4.46 +1.26 47 0 96 0
29APR26 47.00 P 0.00 0.00 0.00 5.18 +1.39 47 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 5.96 +1.47 47 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 6.82 +1.59 49 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 7.74 +1.72 51 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 10.01 +1.84 53 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.38 +1.82 57 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.85 +1.89 62 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.28 +1.85 66 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.85 +1.92 76 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 22.34 +1.89 81 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 24.84 +1.91 87 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 27.17 +1.73 78 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 29.79 +1.84 94 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.24 +0.14 46 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.34 +0.19 46 0 2 0
28MAY26 34.00 P 0.00 0.00 0.00 0.47 +0.25 46 0 30 0
28MAY26 35.00 P 0.82 0.91 0.82 0.65 +0.33 46 18 93 +18
28MAY26 36.00 P 0.00 0.00 0.00 0.86 +0.42 46 0 60 0
28MAY26 37.00 P 1.16 1.34 1.16 1.12 +0.50 46 30 46 0
28MAY26 38.00 P 1.60 1.60 1.60 1.42 +0.60 47 6 38 0
28MAY26 39.00 P 1.75 1.79 1.75 1.76 +0.68 47 50 77 +35
28MAY26 40.00 P 1.90 2.14 1.90 2.16 +0.78 47 48 93 +33
28MAY26 41.00 P 2.51 2.60 2.51 2.56 +0.84 46 65 104 +20
28MAY26 42.00 P 2.67 2.67 2.67 3.03 +0.91 46 6 52 0
28MAY26 43.00 P 3.40 3.40 3.40 3.53 +1.00 45 2 60 0
28MAY26 44.00 P 0.00 0.00 0.00 4.13 +1.13 46 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 4.76 +1.24 46 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 5.42 +1.32 46 0 15 0
28MAY26 47.00 P 0.00 0.00 0.00 6.13 +1.39 46 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 6.90 +1.45 46 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 7.67 +1.51 46 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 8.49 +1.67 47 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.64 +1.83 48 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 12.90 +1.87 48 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.23 +1.86 49 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.66 +1.91 52 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.11 +2.01 55 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.55 +1.99 57 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.02 +1.99 60 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.50 +2.00 63 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.98 +2.00 65 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 +0.04 47 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 +0.05 46 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.14 +0.08 46 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.20 +0.11 46 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.28 +0.15 46 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.38 +0.19 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.50 +0.23 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.65 +0.28 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.84 +0.35 46 0 0 0
29JUN26 35.00 P 1.36 1.36 1.36 1.09 +0.46 47 15 16 -15
29JUN26 36.00 P 1.60 1.60 1.60 1.37 +0.55 47 30 145 +30
29JUN26 37.00 P 1.88 1.88 1.88 1.67 +0.61 47 30 32 0
29JUN26 38.00 P 2.21 2.21 2.21 2.02 +0.68 47 15 47 +15
29JUN26 39.00 P 2.56 2.56 2.56 2.41 +0.77 47 30 30 -15
29JUN26 40.00 P 2.95 2.95 2.95 2.80 +0.82 47 30 81 0
29JUN26 41.00 P 3.16 3.33 3.16 3.24 +0.86 46 12 35 +12
29JUN26 42.00 P 0.00 0.00 0.00 3.72 +0.92 46 0 49 0
29JUN26 43.00 P 0.00 0.00 0.00 4.26 +1.03 46 0 75 0
29JUN26 44.00 P 0.00 0.00 0.00 4.83 +1.12 46 0 76 0
29JUN26 45.00 P 0.00 0.00 0.00 5.45 +1.21 46 0 67 0
29JUN26 46.00 P 0.00 0.00 0.00 6.10 +1.28 46 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 6.79 +1.35 46 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 7.51 +1.41 46 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.26 +1.59 46 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 9.05 +1.71 47 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.09 +1.77 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.25 +1.79 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.51 +1.84 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.85 +1.88 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.24 +1.94 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.66 +1.96 52 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.11 +1.99 54 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.57 +1.98 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.05 +2.00 59 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.49 +0.19 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.61 +0.22 48 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.78 +0.27 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.95 +0.31 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.17 +0.36 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.40 +0.41 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.68 +0.47 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.97 +0.54 48 0 0 0
29SEP26 35.00 P 2.50 2.50 2.50 2.30 +0.58 48 8 8 +8
29SEP26 36.00 P 2.82 2.82 2.82 2.67 +0.66 48 8 23 +8
29SEP26 37.00 P 0.00 0.00 0.00 3.04 +0.69 48 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.48 +0.77 48 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 3.89 +0.80 48 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 4.33 +0.80 48 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.80 +0.83 47 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 5.35 +0.91 48 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.88 +0.97 47 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.45 +1.04 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.05 +1.11 47 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.69 +1.17 47 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 8.33 +1.21 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.01 +1.25 47 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 9.72 +1.39 47 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.44 +1.49 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.32 +1.51 47 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 14.31 +1.58 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.37 +1.63 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.52 +1.78 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.75 +1.84 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.96 +1.75 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.30 +1.75 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.77 +1.96 48 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.20 +1.90 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.84 +0.40 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.14 +0.47 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.44 +0.47 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.81 +0.54 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.19 +0.60 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.57 +0.61 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.03 +0.70 48 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.48 +0.75 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.94 +0.76 48 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 5.40 +0.77 47 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 5.89 +0.79 47 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.46 +0.89 48 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 7.00 +0.94 47 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 7.57 +0.98 47 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 8.22 +1.09 47 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.84 +1.14 48 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 9.48 +1.18 47 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 10.16 +1.23 47 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.85 +1.43 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.55 +1.45 48 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.37 +1.53 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.28 +1.55 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.26 +1.60 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.42 +1.71 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.54 +1.87 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.71 +1.91 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.96 +1.97 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.25 +2.00 48 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.48 +1.92 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.74 +0.46 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.12 +0.54 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.50 +0.58 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.88 +0.58 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.34 +0.66 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.79 +0.71 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.22 +0.68 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.68 +0.70 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.16 +0.75 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.68 +0.81 47 0 0 0
30MAR27 42.00 P 7.38 7.38 7.38 7.20 +0.85 47 15 15 +15
30MAR27 43.00 P 0.00 0.00 0.00 7.73 +0.87 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.32 +0.93 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.98 +1.04 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.61 +1.04 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.25 +1.12 47 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.91 +1.14 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.59 +1.31 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.17 +1.28 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.97 +1.35 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.84 +1.41 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.91 +1.59 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.93 +1.65 47 0 0 0
TOTAL PUT 524 6,451 +127
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$ 57.50
27MAR26 43.00 C 0.00 0.00 0.00 14.52 -4.25 106 0 0 0
27MAR26 44.00 C 0.00 0.00 0.00 13.85 -3.92 180 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 12.68 -4.09 144 0 0 0
27MAR26 46.00 C 0.00 0.00 0.00 11.72 -4.05 139 0 0 0
27MAR26 47.00 C 0.00 0.00 0.00 10.55 -4.22 93 0 0 0
27MAR26 48.00 C 0.00 0.00 0.00 9.77 -4.01 124 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 8.59 -4.44 86 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 7.52 -4.26 53 0 0 0
27MAR26 52.50 C 5.07 5.07 5.03 5.29 -4.29 76 100 50 +50
27MAR26 55.00 C 3.54 3.55 3.13 3.12 -3.73 65 128 30 +30
27MAR26 57.50 C 2.27 2.27 1.32 1.50 -3.01 62 109 71 +71
27MAR26 60.00 C 0.75 0.83 0.44 0.52 -1.90 58 3,721 3,538 +3,521
27MAR26 62.50 C 0.21 0.22 0.14 0.14 -0.81 57 594 728 +493
27MAR26 65.00 C 0.06 0.07 0.05 0.03 -0.33 57 84 515 -62
27MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.14 62 0 385 0
27MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.06 75 0 67 0
27MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.03 86 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 97 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 32.62 -4.47 291 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 31.63 -4.33 282 0 45 0
30MAR26 27.00 C 0.00 0.00 0.00 30.51 -4.25 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 29.75 -4.25 291 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 28.51 -4.28 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 27.60 -4.52 224 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 26.60 -4.17 214 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 25.66 -4.17 222 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 24.52 -4.37 135 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 23.75 -4.02 220 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 22.77 -4.11 213 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 21.86 -3.91 216 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 20.52 -4.34 102 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.64 -4.14 159 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 18.52 -4.26 85 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 17.52 -4.26 73 0 46 0
30MAR26 41.00 C 0.00 0.00 0.00 16.52 -4.26 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 15.52 -4.23 0 0 1,576 0
30MAR26 43.00 C 0.00 0.00 0.00 14.53 -4.38 81 0 668 0
30MAR26 44.00 C 0.00 0.00 0.00 13.85 -3.93 135 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 12.68 -4.20 107 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 11.72 -4.06 104 0 610 0
30MAR26 47.00 C 0.00 0.00 0.00 10.56 -4.57 70 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 9.77 -4.32 93 0 692 0
30MAR26 49.00 C 8.77 8.80 8.73 8.60 -4.43 65 131 1,196 +71
30MAR26 50.00 C 7.89 7.89 7.88 7.87 -3.92 83 200 7,124 -30
30MAR26 52.50 C 5.41 5.41 5.15 5.35 -4.23 60 262 5,236 +130
30MAR26 55.00 C 4.43 4.43 3.07 3.18 -3.67 51 469 16,157 +29
30MAR26 57.50 C 1.86 1.89 1.48 1.63 -2.88 50 591 9,460 -7
30MAR26 60.00 C 0.90 0.95 0.56 0.67 -1.85 49 996 13,005 -113
30MAR26 62.50 C 0.33 0.33 0.18 0.23 -0.83 49 3,066 8,809 +2,014
30MAR26 65.00 C 0.30 0.30 0.06 0.07 -0.40 50 1,994 21,177 +46
30MAR26 67.50 C 0.08 0.08 0.03 0.02 -0.21 51 211 11,386 +83
30MAR26 70.00 C 0.02 0.04 0.01 0.01 -0.12 56 187 16,396 -30
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.06 65 0 13,221 0
30MAR26 75.00 C 0.01 0.01 0.01 0.01 -0.04 73 26 20,595 -6
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.03 81 0 7,596 0
30MAR26 80.00 C 0.03 0.03 0.03 0.01 -0.02 89 5 7,229 -5
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 96 0 3,788 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 103 0 3,322 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 110 0 4,620 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,017 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 123 0 502 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 129 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 135 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 140 0 91 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 146 0 454 0
02APR26 43.00 C 0.00 0.00 0.00 14.54 - 68 0 0 -
02APR26 44.00 C 0.00 0.00 0.00 13.85 - 113 0 0 -
02APR26 45.00 C 0.00 0.00 0.00 12.69 - 90 0 0 -
02APR26 46.00 C 0.00 0.00 0.00 11.72 - 86 0 0 -
02APR26 47.00 C 0.00 0.00 0.00 10.60 - 65 0 0 -
02APR26 48.00 C 0.00 0.00 0.00 9.91 - 87 0 0 -
02APR26 49.00 C 0.00 0.00 0.00 8.66 - 60 0 0 -
02APR26 50.00 C 0.00 0.00 0.00 7.87 - 69 0 0 -
02APR26 52.50 C 0.00 0.00 0.00 5.44 - 54 0 0 -
02APR26 55.00 C 0.00 0.00 0.00 3.39 - 49 0 0 -
02APR26 57.50 C 0.00 0.00 0.00 1.81 - 47 0 0 -
02APR26 60.00 C 1.23 1.23 0.87 0.86 - 47 72 70 -
02APR26 62.50 C 0.41 0.41 0.28 0.37 - 48 47 47 -
02APR26 65.00 C 0.13 0.13 0.11 0.15 - 49 30 30 -
02APR26 67.50 C 0.00 0.00 0.00 0.05 - 49 0 0 -
02APR26 70.00 C 0.00 0.00 0.00 0.03 - 54 0 0 -
02APR26 72.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
02APR26 75.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
02APR26 77.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
02APR26 80.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
02APR26 82.50 C 0.00 0.00 0.00 0.01 - 80 0 0 -
02APR26 85.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
02APR26 87.50 C 0.00 0.00 0.00 0.01 - 92 0 0 -
02APR26 90.00 C 0.00 0.00 0.00 0.01 - 97 0 0 -
02APR26 92.50 C 0.00 0.00 0.00 0.01 - 103 0 0 -
29APR26 43.00 C 15.02 15.02 15.02 14.67 -4.24 45 30 30 +30
29APR26 44.00 C 0.00 0.00 0.00 13.85 -4.03 55 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.80 -4.29 48 0 10 0
29APR26 46.00 C 11.70 11.70 11.70 11.72 -4.18 40 60 60 +60
29APR26 47.00 C 10.76 10.76 10.76 10.77 -4.36 39 119 89 +89
29APR26 48.00 C 0.00 0.00 0.00 9.91 -4.18 42 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 8.71 -4.32 29 0 30 0
29APR26 50.00 C 8.30 8.34 8.30 8.33 -4.02 46 3 8 +3
29APR26 52.50 C 0.00 0.00 0.00 5.92 -3.72 36 0 96 0
29APR26 55.00 C 4.88 4.88 4.00 4.06 -3.42 35 125 155 +15
29APR26 57.50 C 3.25 3.27 2.64 2.64 -2.63 35 274 506 +216
29APR26 60.00 C 1.95 1.98 1.55 1.67 -1.89 35 377 1,304 +211
29APR26 62.50 C 1.20 1.29 0.91 0.96 -1.35 35 680 3,477 +18
29APR26 65.00 C 0.75 0.75 0.48 0.53 -0.80 35 1,256 4,774 +200
29APR26 67.50 C 0.39 0.41 0.28 0.31 -0.48 37 1,116 6,140 +138
29APR26 70.00 C 0.25 0.25 0.18 0.17 -0.25 37 265 9,185 -45
29APR26 72.50 C 0.14 0.14 0.13 0.09 -0.12 38 88 2,742 -30
29APR26 75.00 C 0.11 0.11 0.09 0.05 -0.05 39 43 11,306 -42
29APR26 77.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 3,594 0
29APR26 80.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 2,157 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 294 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 287 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 387 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 104 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 816 0
28MAY26 43.00 C 15.43 15.43 15.43 15.12 -3.95 58 30 60 +30
28MAY26 44.00 C 0.00 0.00 0.00 13.96 -4.12 49 0 0 0
28MAY26 45.00 C 13.49 13.49 13.49 12.80 -4.29 39 30 30 +30
28MAY26 46.00 C 0.00 0.00 0.00 11.99 -4.00 43 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 10.77 -4.36 31 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 9.91 -4.18 34 0 30 0
28MAY26 49.00 C 9.82 9.82 9.82 8.89 -4.22 30 30 30 +30
28MAY26 50.00 C 8.95 8.95 8.95 8.33 -4.08 38 30 30 +30
28MAY26 52.50 C 6.89 6.89 6.89 6.10 -4.05 33 30 120 +30
28MAY26 55.00 C 5.02 5.02 5.02 4.48 -3.43 34 30 30 +30
28MAY26 57.50 C 4.04 4.04 3.83 3.02 -2.86 33 75 344 0
28MAY26 60.00 C 2.47 2.47 2.11 1.84 -2.24 31 15 1,706 +5
28MAY26 62.50 C 1.90 1.90 1.40 1.01 -1.62 30 228 1,046 -195
28MAY26 65.00 C 1.18 1.23 0.93 0.53 -1.11 29 392 1,701 -11
28MAY26 67.50 C 0.81 0.83 0.58 0.31 -0.64 30 369 1,150 +101
28MAY26 70.00 C 0.67 0.67 0.36 0.17 -0.36 30 251 2,030 +182
28MAY26 72.50 C 0.36 0.36 0.31 0.09 -0.18 31 22 2,909 0
28MAY26 75.00 C 0.25 0.25 0.20 0.05 -0.08 31 135 2,387 +30
28MAY26 77.50 C 0.00 0.00 0.00 0.03 -0.03 32 0 921 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 893 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 255 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 257 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 602 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 23.75 -4.13 66 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.94 -3.94 73 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 21.86 -4.03 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.70 -4.16 51 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.66 -4.67 42 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.98 -3.87 60 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 17.87 -4.12 53 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 16.86 -4.50 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.94 -4.36 49 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 15.12 -3.95 51 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 13.96 -4.12 44 0 0 0
29JUN26 45.00 C 13.07 13.07 13.07 13.20 -3.89 47 30 38 +30
29JUN26 46.00 C 12.16 12.16 12.16 12.16 -3.97 43 30 63 +30
29JUN26 47.00 C 11.25 11.25 11.25 11.23 -4.19 41 172 485 +171
29JUN26 48.00 C 10.33 10.33 10.33 10.21 -4.21 38 30 330 +30
29JUN26 49.00 C 0.00 0.00 0.00 9.36 -4.07 37 0 80 0
29JUN26 50.00 C 9.40 9.40 8.70 8.80 -3.61 41 31 34,754 +31
29JUN26 52.50 C 6.76 6.76 6.76 6.64 -3.51 36 30 1,982 +30
29JUN26 55.00 C 6.04 6.10 4.92 5.11 -2.80 36 1,405 8,521 -170
29JUN26 57.50 C 4.41 4.41 3.46 3.65 -2.50 35 770 3,160 +458
29JUN26 60.00 C 2.99 2.99 2.57 2.57 -2.02 34 121 10,082 +52
29JUN26 62.50 C 2.29 2.30 1.85 1.74 -1.60 33 306 11,914 +120
29JUN26 65.00 C 1.63 1.63 1.28 1.14 -1.26 33 393 24,478 -10
29JUN26 67.50 C 1.13 1.13 0.89 0.72 -0.97 32 179 3,131 -20
29JUN26 70.00 C 0.94 0.94 0.61 0.43 -0.74 32 693 5,151 -9
29JUN26 72.50 C 0.59 0.59 0.52 0.25 -0.55 31 391 2,288 +77
29JUN26 75.00 C 0.39 0.39 0.35 0.14 -0.41 30 48 9,203 -2
29JUN26 77.50 C 0.00 0.00 0.00 0.08 -0.29 30 0 8,206 0
29JUN26 80.00 C 0.25 0.25 0.23 0.04 -0.21 30 4 4,259 +1
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.14 29 0 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.10 29 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.06 31 0 3,034 0
29JUN26 90.00 C 0.12 0.12 0.12 0.01 -0.04 33 2 890 -2
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 680 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 18.99 -3.99 48 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 17.87 -4.12 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.92 -4.44 41 0 0 0
29SEP26 42.00 C 15.96 15.96 15.96 15.96 -4.34 40 30 30 +30
29SEP26 43.00 C 0.00 0.00 0.00 15.12 -4.11 40 0 0 0
29SEP26 44.00 C 14.21 14.21 14.21 14.14 -4.28 38 30 30 +30
29SEP26 45.00 C 0.00 0.00 0.00 13.25 -3.84 37 0 402 0
29SEP26 46.00 C 12.44 12.44 12.40 12.44 -3.80 37 60 60 +60
29SEP26 47.00 C 11.56 11.56 11.56 11.56 -3.86 36 30 30 +30
29SEP26 48.00 C 10.75 10.75 10.75 10.27 -4.46 30 30 46 +30
29SEP26 49.00 C 9.93 9.93 9.93 9.83 -4.00 34 30 31 +30
29SEP26 50.00 C 0.00 0.00 0.00 9.11 -3.65 34 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 7.70 -2.97 35 0 1,377 0
29SEP26 55.00 C 5.83 6.08 5.73 6.02 -2.86 33 400 748 +399
29SEP26 57.50 C 5.44 5.44 5.44 4.73 -2.50 32 30 1,553 0
29SEP26 60.00 C 4.28 4.28 4.28 3.84 -2.05 32 172 2,237 0
29SEP26 62.50 C 0.00 0.00 0.00 3.12 -1.66 33 0 1,909 0
29SEP26 65.00 C 2.92 2.92 2.42 2.52 -1.39 33 108 5,758 +93
29SEP26 67.50 C 2.24 2.24 1.85 2.04 -1.18 34 29 5,810 +9
29SEP26 70.00 C 1.67 1.67 1.53 1.66 -0.97 34 181 4,138 +136
29SEP26 72.50 C 1.46 1.52 1.33 1.34 -0.82 35 356 4,663 +324
29SEP26 75.00 C 1.20 1.20 1.02 1.09 -0.70 35 153 3,983 +55
29SEP26 77.50 C 0.00 0.00 0.00 0.89 -0.57 35 0 685 0
29SEP26 80.00 C 0.80 0.80 0.67 0.72 -0.49 36 128 3,145 +72
29SEP26 82.50 C 0.56 0.56 0.56 0.59 -0.40 36 20 749 +19
29SEP26 85.00 C 0.55 0.55 0.55 0.48 -0.35 36 3 1,234 -3
29SEP26 87.50 C 0.00 0.00 0.00 0.40 -0.28 37 0 515 0
29SEP26 90.00 C 0.43 0.43 0.39 0.34 -0.25 37 31 425 0
29SEP26 92.50 C 0.32 0.33 0.31 0.29 -0.21 38 150 1,116 -90
29SEP26 95.00 C 0.00 0.00 0.00 0.25 -0.18 38 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.20 -0.16 39 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.17 -0.14 39 0 391 0
29SEP26 102.50 C 0.21 0.21 0.21 0.15 -0.11 40 30 875 +30
30DEC26 41.00 C 0.00 0.00 0.00 17.04 -4.32 36 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 16.14 -4.16 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.26 -3.97 35 0 0 0
30DEC26 44.00 C 14.27 14.27 14.27 14.49 -3.93 35 30 30 +30
30DEC26 45.00 C 13.43 13.43 13.43 13.67 -3.75 35 30 30 +30
30DEC26 46.00 C 0.00 0.00 0.00 12.78 -3.69 34 0 0 0
30DEC26 47.00 C 11.99 11.99 11.99 12.13 -3.44 34 30 30 +30
30DEC26 48.00 C 0.00 0.00 0.00 11.25 -3.52 33 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 10.62 -3.25 33 0 0 0
30DEC26 50.00 C 10.45 10.53 10.45 9.98 -3.11 33 153 138 +123
30DEC26 52.50 C 8.17 8.17 8.17 8.73 -2.60 34 30 207 +30
30DEC26 55.00 C 7.91 7.91 7.45 6.95 -2.56 31 240 327 +240
30DEC26 57.50 C 0.00 0.00 0.00 5.83 -2.35 31 0 965 0
30DEC26 60.00 C 5.43 5.43 5.12 4.95 -2.04 32 45 355 -30
30DEC26 62.50 C 0.00 0.00 0.00 4.18 -1.77 32 0 1,460 0
30DEC26 65.00 C 0.00 0.00 0.00 3.57 -1.56 32 0 5,786 0
30DEC26 67.50 C 2.88 2.99 2.88 3.03 -1.36 33 32 2,317 -30
30DEC26 70.00 C 2.75 2.75 2.43 2.57 -1.23 33 74 2,581 +2
30DEC26 72.50 C 2.70 2.70 2.06 2.20 -1.07 34 35 1,956 +31
30DEC26 75.00 C 2.03 2.03 1.87 1.87 -0.96 34 176 4,185 -83
30DEC26 77.50 C 1.53 1.53 1.53 1.61 -0.84 34 30 2,360 0
30DEC26 80.00 C 1.42 1.42 1.27 1.38 -0.75 35 60 1,064 -60
30DEC26 82.50 C 0.00 0.00 0.00 1.19 -0.66 35 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 1.03 -0.60 36 0 615 0
30DEC26 87.50 C 0.98 0.98 0.98 0.91 -0.50 36 1 218 +1
30DEC26 90.00 C 0.80 0.80 0.80 0.78 -0.47 36 22 321 -3
30DEC26 92.50 C 0.00 0.00 0.00 0.68 -0.46 37 0 490 0
30DEC26 95.00 C 0.60 0.60 0.57 0.59 -0.38 37 35 388 -29
30DEC26 97.50 C 0.00 0.00 0.00 0.56 -0.34 38 0 450 0
30DEC26 100.00 C 0.00 0.00 0.00 0.47 -0.32 38 0 268 0
30DEC26 102.50 C 0.00 0.00 0.00 0.43 -0.27 39 0 88 0
30MAR27 43.00 C 0.00 0.00 0.00 15.52 -3.85 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.81 -3.73 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.06 -3.61 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.36 -3.46 32 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.65 -3.39 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.93 -3.38 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.32 -3.32 32 0 0 0
30MAR27 50.00 C 11.77 11.77 11.77 10.75 -3.17 32 5 21 +5
30MAR27 52.50 C 9.11 9.12 9.08 9.63 -2.55 33 150 150 +150
30MAR27 55.00 C 8.79 8.79 8.79 7.87 -2.62 30 30 32 +30
30MAR27 57.50 C 7.64 7.64 6.75 6.81 -2.37 31 41 51 +41
30MAR27 60.00 C 6.16 6.16 6.15 5.85 -2.19 31 151 677 +151
30MAR27 62.50 C 5.20 5.20 5.18 5.12 -1.89 31 18 11 +8
30MAR27 65.00 C 0.00 0.00 0.00 4.50 -1.61 32 0 1,043 0
30MAR27 67.50 C 4.32 4.32 4.26 3.94 -1.42 32 3 23 +3
30MAR27 70.00 C 3.30 3.30 3.30 3.49 -1.23 33 1 334 +1
30MAR27 72.50 C 2.93 2.93 2.93 3.08 -1.05 34 2 4,088 0
30MAR27 75.00 C 0.00 0.00 0.00 2.73 -0.93 34 0 1,034 0
30MAR27 77.50 C 0.00 0.00 0.00 2.44 -0.78 34 0 3,027 0
30MAR27 80.00 C 1.97 1.97 1.97 2.16 -0.69 35 3 1,085 +3
30MAR27 82.50 C 0.00 0.00 0.00 1.96 -0.57 35 0 2,038 0
30MAR27 85.00 C 1.60 1.62 1.40 1.77 -0.45 36 9 8 +4
30MAR27 87.50 C 0.00 0.00 0.00 1.63 -0.37 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.50 -0.28 37 0 134 0
30MAR27 92.50 C 1.03 1.03 1.03 1.37 -0.26 38 3 11 +3
30MAR27 95.00 C 0.00 0.00 0.00 1.25 -0.19 38 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.11 -0.22 38 0 60 0
TOTAL CALL 27,201 479,667 +10,192
27MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27MAR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 94 0 0 0
27MAR26 47.00 P 0.00 0.00 0.00 0.04 +0.03 95 0 0 0
27MAR26 48.00 P 0.00 0.00 0.00 0.05 +0.04 89 0 0 0
27MAR26 49.00 P 0.00 0.00 0.00 0.07 +0.06 85 0 0 0
27MAR26 50.00 P 0.05 0.05 0.05 0.10 +0.09 82 10 10 +10
27MAR26 52.50 P 0.10 0.25 0.10 0.26 +0.24 74 62 42 +42
27MAR26 55.00 P 0.28 0.65 0.28 0.63 +0.56 67 1,868 1,612 +1,602
27MAR26 57.50 P 0.72 1.51 0.64 1.39 +1.16 58 1,028 296 +160
27MAR26 60.00 P 1.54 3.09 1.54 2.99 +2.34 57 211 386 +20
27MAR26 62.50 P 3.80 4.95 3.62 5.11 +3.51 55 61 329 -46
27MAR26 65.00 P 0.00 0.00 0.00 7.52 +3.95 58 0 53 0
27MAR26 67.50 P 0.00 0.00 0.00 10.00 +4.12 0 0 25 0
27MAR26 70.00 P 0.00 0.00 0.00 12.50 +4.20 0 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 15.00 +4.12 0 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 17.50 +4.12 0 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 20.00 +4.25 0 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 22.50 +4.11 0 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 25.00 +4.17 0 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 27.50 +4.17 0 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 30.00 +4.25 0 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 32.50 +4.25 0 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 35.00 +3.90 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 219 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 209 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 200 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 190 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 182 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 173 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 165 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 157 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 150 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 142 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 135 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 128 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 121 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,153 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 95 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 82 0 2,883 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3,502 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 77 0 10,252 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 +0.02 75 0 2,786 0
30MAR26 47.00 P 0.04 0.05 0.04 0.04 +0.03 72 110 4,485 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 +0.05 69 0 4,916 0
30MAR26 49.00 P 0.09 0.11 0.09 0.08 +0.07 66 105 6,277 -60
30MAR26 50.00 P 0.04 0.14 0.04 0.12 +0.11 64 1,111 45,920 -163
30MAR26 52.50 P 0.13 0.33 0.13 0.29 +0.27 58 2,301 20,746 +24
30MAR26 55.00 P 0.27 0.73 0.27 0.69 +0.62 53 1,841 16,682 -203
30MAR26 57.50 P 0.76 1.66 0.76 1.51 +1.28 48 3,333 10,448 -1,092
30MAR26 60.00 P 1.50 3.27 1.50 3.13 +2.45 49 1,570 14,942 -491
30MAR26 62.50 P 2.80 5.35 2.80 5.21 +3.48 50 1,358 24,237 -31
30MAR26 65.00 P 4.40 7.75 4.40 7.55 +3.97 50 1,308 15,881 -447
30MAR26 67.50 P 8.59 10.27 8.59 10.01 +4.06 53 407 11,719 -259
30MAR26 70.00 P 11.51 12.50 10.90 12.50 +3.90 0 95 4,204 -95
30MAR26 72.50 P 14.15 15.05 14.14 15.00 +3.88 0 200 2,893 -698
30MAR26 75.00 P 17.40 17.40 17.40 17.50 +4.12 0 1 184 -129
30MAR26 77.50 P 0.00 0.00 0.00 20.00 +4.24 0 0 60 0
30MAR26 80.00 P 0.00 0.00 0.00 22.50 +4.11 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 25.00 +4.17 0 0 255 0
30MAR26 85.00 P 0.00 0.00 0.00 27.50 +4.17 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 30.10 +4.35 151 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 32.59 +4.32 157 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 35.00 +3.90 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 37.59 +4.27 172 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 40.08 +4.33 178 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 42.58 +4.31 185 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 45.00 +4.22 0 0 0 0
02APR26 43.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
02APR26 44.00 P 0.00 0.00 0.00 0.02 - 69 0 0 -
02APR26 45.00 P 0.00 0.00 0.00 0.03 - 68 0 0 -
02APR26 46.00 P 0.00 0.00 0.00 0.05 - 68 0 0 -
02APR26 47.00 P 0.00 0.00 0.00 0.07 - 65 0 0 -
02APR26 48.00 P 0.00 0.00 0.00 0.09 - 62 0 0 -
02APR26 49.00 P 0.00 0.00 0.00 0.13 - 61 0 0 -
02APR26 50.00 P 0.08 0.13 0.08 0.17 - 58 34 34 -
02APR26 52.50 P 0.39 0.39 0.39 0.40 - 54 3 3 -
02APR26 55.00 P 0.45 0.89 0.45 0.87 - 50 160 151 -
02APR26 57.50 P 0.92 1.68 0.92 1.74 - 46 725 724 -
02APR26 60.00 P 2.23 3.13 2.23 3.24 - 44 95 95 -
02APR26 62.50 P 5.14 5.14 5.14 5.25 - 44 30 30 -
02APR26 65.00 P 7.51 7.51 7.42 7.85 - 63 5 5 -
02APR26 67.50 P 0.00 0.00 0.00 10.03 - 50 0 0 -
02APR26 70.00 P 0.00 0.00 0.00 12.50 - 0 0 0 -
02APR26 72.50 P 0.00 0.00 0.00 15.33 - 98 0 0 -
02APR26 75.00 P 0.00 0.00 0.00 17.65 - 93 0 0 -
02APR26 77.50 P 0.00 0.00 0.00 20.00 - 0 0 0 -
02APR26 80.00 P 0.00 0.00 0.00 22.74 - 120 0 0 -
02APR26 82.50 P 0.00 0.00 0.00 25.24 - 129 0 0 -
02APR26 85.00 P 0.00 0.00 0.00 27.50 - 0 0 0 -
02APR26 87.50 P 0.00 0.00 0.00 30.10 - 128 0 0 -
02APR26 90.00 P 0.00 0.00 0.00 32.77 - 155 0 0 -
02APR26 92.50 P 0.00 0.00 0.00 35.27 - 163 0 0 -
29APR26 43.00 P 0.06 0.06 0.06 0.06 +0.05 46 15 15 +15
29APR26 44.00 P 0.00 0.00 0.00 0.08 +0.07 44 0 54 0
29APR26 45.00 P 0.00 0.00 0.00 0.11 +0.10 44 0 20 0
29APR26 46.00 P 0.16 0.16 0.16 0.15 +0.13 43 7 116 +7
29APR26 47.00 P 0.23 0.23 0.22 0.20 +0.16 42 15 150 +15
29APR26 48.00 P 0.32 0.32 0.32 0.27 +0.22 41 30 573 0
29APR26 49.00 P 0.00 0.00 0.00 0.36 +0.29 41 0 1,067 0
29APR26 50.00 P 0.32 0.48 0.31 0.45 +0.34 39 38 1,415 +26
29APR26 52.50 P 0.63 0.90 0.60 0.83 +0.60 37 384 1,203 +242
29APR26 55.00 P 0.80 1.64 0.80 1.48 +0.99 36 1,498 3,463 +603
29APR26 57.50 P 1.71 2.73 1.71 2.43 +1.47 34 1,106 2,773 +728
29APR26 60.00 P 2.40 4.15 2.40 3.93 +2.22 34 246 7,970 +163
29APR26 62.50 P 3.60 5.55 3.60 5.80 +2.93 35 114 4,919 +50
29APR26 65.00 P 5.20 7.80 5.20 7.85 +3.40 34 175 18,472 +10
29APR26 67.50 P 7.20 10.40 7.20 10.19 +3.88 36 95 3,549 +53
29APR26 70.00 P 0.00 0.00 0.00 12.81 +4.21 46 0 7,623 0
29APR26 72.50 P 14.98 14.98 14.95 15.33 +4.21 53 36 2,162 +6
29APR26 75.00 P 0.00 0.00 0.00 17.77 +4.36 57 0 3,395 -320
29APR26 77.50 P 0.00 0.00 0.00 20.26 +4.50 61 0 545 -180
29APR26 80.00 P 21.85 21.85 21.85 22.74 +4.33 66 8 8 0
29APR26 82.50 P 0.00 0.00 0.00 25.24 +4.35 70 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 27.70 +4.37 73 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 30.25 +4.50 80 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 32.77 +4.36 85 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 35.27 +4.17 89 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 37.77 +4.45 92 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 40.22 +4.47 94 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 42.77 +4.50 100 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 45.27 +4.49 103 0 0 0
28MAY26 43.00 P 0.20 0.23 0.20 0.13 +0.04 35 15 15 +15
28MAY26 44.00 P 0.17 0.21 0.17 0.18 +0.07 35 80 88 +30
28MAY26 45.00 P 0.00 0.00 0.00 0.24 +0.09 35 0 0 0
28MAY26 46.00 P 0.26 0.40 0.26 0.34 +0.15 35 280 646 +220
28MAY26 47.00 P 0.32 0.34 0.32 0.45 +0.20 34 31 253 +29
28MAY26 48.00 P 0.49 0.66 0.49 0.59 +0.28 34 203 453 +203
28MAY26 49.00 P 0.57 0.87 0.57 0.77 +0.38 34 260 564 -75
28MAY26 50.00 P 0.66 1.01 0.66 0.94 +0.45 33 370 793 -26
28MAY26 52.50 P 1.10 1.66 1.10 1.61 +0.79 32 166 1,895 -80
28MAY26 55.00 P 1.79 2.56 1.75 2.59 +1.28 32 166 2,317 +25
28MAY26 57.50 P 2.79 3.75 2.79 3.86 +1.84 31 280 2,484 +117
28MAY26 60.00 P 3.56 5.08 3.56 5.37 +2.39 29 46 3,524 +44
28MAY26 62.50 P 4.60 7.00 4.60 7.17 +2.93 26 68 1,448 +25
28MAY26 65.00 P 6.40 8.45 6.40 9.48 +3.56 28 73 1,338 +10
28MAY26 67.50 P 8.20 11.39 8.20 11.40 +3.57 0 202 1,809 +152
28MAY26 70.00 P 0.00 0.00 0.00 13.72 +3.49 0 0 620 0
28MAY26 72.50 P 15.76 15.76 15.76 16.10 +3.95 0 30 395 0
28MAY26 75.00 P 0.00 0.00 0.00 18.51 +4.04 0 0 850 0
28MAY26 77.50 P 0.00 0.00 0.00 20.92 +4.09 0 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 23.34 +4.12 0 0 50 0
28MAY26 82.50 P 0.00 0.00 0.00 25.76 +4.14 0 0 60 0
28MAY26 85.00 P 0.00 0.00 0.00 28.17 +4.14 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 30.59 +4.14 0 0 30 0
28MAY26 90.00 P 0.00 0.00 0.00 33.00 +4.14 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 35.54 +4.26 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 37.83 +4.14 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 40.31 +3.93 0 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 42.83 +4.24 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 45.29 +3.97 0 0 60 0
29JUN26 34.00 P 0.06 0.06 0.06 0.06 +0.05 45 68 772 -60
29JUN26 35.00 P 0.00 0.00 0.00 0.08 +0.07 44 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.10 +0.09 43 0 1,467 0
29JUN26 37.00 P 0.13 0.13 0.13 0.12 +0.11 42 7 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.16 +0.15 42 0 304 0
29JUN26 39.00 P 0.14 0.14 0.14 0.20 +0.19 42 13 525 -13
29JUN26 40.00 P 0.17 0.17 0.17 0.26 +0.24 41 50 462 -50
29JUN26 41.00 P 0.18 0.28 0.18 0.32 +0.29 41 1,264 1,372 +1,200
29JUN26 42.00 P 0.23 0.35 0.23 0.40 +0.35 40 1,847 3,075 +1,630
29JUN26 43.00 P 0.30 0.43 0.30 0.49 +0.40 40 2,775 3,477 +1,510
29JUN26 44.00 P 0.36 0.46 0.36 0.61 +0.50 39 2,000 4,576 +1,800
29JUN26 45.00 P 0.00 0.00 0.00 0.73 +0.58 39 0 4,456 0
29JUN26 46.00 P 0.64 0.71 0.64 0.89 +0.70 38 56 23,706 +13
29JUN26 47.00 P 0.87 0.94 0.85 1.05 +0.79 38 280 3,133 -40
29JUN26 48.00 P 0.90 1.10 0.90 1.25 +0.90 37 160 2,904 -70
29JUN26 49.00 P 0.60 1.39 0.60 1.47 +1.02 37 332 1,893 +82
29JUN26 50.00 P 1.15 1.61 1.15 1.73 +1.13 37 550 19,900 +121
29JUN26 52.50 P 1.91 2.39 1.91 2.49 +1.43 35 474 3,783 +300
29JUN26 55.00 P 2.65 3.48 2.65 3.46 +1.74 34 1,857 9,401 +1,659
29JUN26 57.50 P 3.78 4.72 3.78 4.66 +2.10 33 339 8,859 +135
29JUN26 60.00 P 5.18 6.29 5.18 6.22 +2.53 32 244 12,466 +198
29JUN26 62.50 P 7.20 7.41 7.20 8.12 +3.04 33 8 8,959 -7
29JUN26 65.00 P 9.01 9.86 9.00 9.79 +3.06 29 26 8,051 -1
29JUN26 67.50 P 0.00 0.00 0.00 12.12 +3.33 31 0 1,992 0
29JUN26 70.00 P 0.00 0.00 0.00 14.17 +3.34 23 0 3,890 0
29JUN26 72.50 P 16.65 16.65 16.65 17.08 +4.25 38 120 572 +8
29JUN26 75.00 P 19.00 19.00 19.00 19.02 +4.03 0 30 190 +30
29JUN26 77.50 P 0.00 0.00 0.00 21.48 +4.12 0 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 23.89 +4.20 0 0 211 0
29JUN26 82.50 P 0.00 0.00 0.00 26.40 +4.29 0 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 28.86 +4.32 0 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 31.24 +4.25 0 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 33.82 +4.36 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 36.12 +4.20 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 38.71 +4.33 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 41.17 +4.30 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 43.66 +4.33 0 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 46.20 +4.38 0 0 0 0
29SEP26 39.00 P 0.49 0.53 0.49 0.41 +0.23 35 11 1,156 +9
29SEP26 40.00 P 0.00 0.00 0.00 0.51 +0.28 35 0 1,043 0
29SEP26 41.00 P 0.00 0.00 0.00 0.62 +0.32 35 0 490 0
29SEP26 42.00 P 0.84 0.98 0.84 0.77 +0.40 35 245 1,321 +142
29SEP26 43.00 P 0.94 1.13 0.94 0.91 +0.45 35 616 1,157 -102
29SEP26 44.00 P 0.00 0.00 0.00 1.10 +0.53 35 0 528 0
29SEP26 45.00 P 1.24 1.38 1.24 1.30 +0.61 35 234 4,383 -174
29SEP26 46.00 P 1.42 1.60 1.42 1.52 +0.68 35 32 835 +32
29SEP26 47.00 P 1.67 1.77 1.67 1.78 +0.79 34 32 751 +1
29SEP26 48.00 P 1.85 2.00 1.85 2.05 +0.86 34 12 1,253 +12
29SEP26 49.00 P 0.00 0.00 0.00 2.36 +0.96 34 2 1,619 0
29SEP26 50.00 P 2.48 2.82 2.48 2.67 +1.03 34 3,129 23,126 +1,111
29SEP26 52.50 P 3.22 3.75 3.22 3.60 +1.27 34 401 2,423 +258
29SEP26 55.00 P 4.24 4.96 4.24 4.65 +1.50 33 1,424 12,811 +557
29SEP26 57.50 P 5.50 6.27 5.49 6.15 +1.95 34 639 5,402 +631
29SEP26 60.00 P 7.10 7.82 7.10 7.78 +2.35 34 58 5,254 +54
29SEP26 62.50 P 8.65 9.55 8.58 9.50 +2.67 34 168 11,143 +121
29SEP26 65.00 P 10.50 10.50 10.50 11.46 +2.98 35 2 13,502 0
29SEP26 67.50 P 0.00 0.00 0.00 13.46 +3.24 36 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 15.56 +3.34 36 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 17.76 +3.50 37 0 1,081 0
29SEP26 75.00 P 0.00 0.00 0.00 19.89 +3.40 36 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 22.22 +3.66 36 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 24.56 +3.85 37 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 26.96 +3.85 38 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.39 +3.99 39 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 31.77 +3.97 38 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 34.17 +3.98 37 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 36.66 +4.08 39 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 39.03 +4.25 34 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.49 +4.16 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.91 +4.07 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 46.41 +4.12 0 0 0 0
30DEC26 41.00 P 1.00 1.18 1.00 1.00 +0.52 34 20 737 +20
30DEC26 42.00 P 0.00 0.00 0.00 1.22 +0.63 34 0 82 0
30DEC26 43.00 P 1.51 1.51 1.51 1.42 +0.73 34 30 87 +30
30DEC26 44.00 P 1.65 1.75 1.65 1.63 +0.77 34 402 622 +402
30DEC26 45.00 P 1.92 1.92 1.92 1.89 +0.87 34 100 461 0
30DEC26 46.00 P 0.00 0.00 0.00 2.15 +0.94 34 0 95 0
30DEC26 47.00 P 2.39 2.39 2.39 2.44 +1.02 33 30 444 +30
30DEC26 48.00 P 2.60 2.80 2.60 2.77 +1.13 33 2 519 +1
30DEC26 49.00 P 2.30 2.62 2.30 3.10 +1.19 33 2 802 0
30DEC26 50.00 P 3.13 3.50 3.13 3.47 +1.29 33 19 883 +14
30DEC26 52.50 P 4.22 4.44 4.22 4.44 +1.44 33 79 6,307 +25
30DEC26 55.00 P 4.84 5.46 4.84 5.70 +1.72 33 380 3,806 +350
30DEC26 57.50 P 6.46 7.19 6.44 7.06 +1.95 33 492 2,184 +185
30DEC26 60.00 P 7.78 8.80 7.78 8.65 +2.27 33 20 2,166 0
30DEC26 62.50 P 9.49 10.44 9.49 10.41 +2.56 34 12 3,092 -12
30DEC26 65.00 P 12.30 12.30 12.27 12.01 +2.56 33 2 6,080 -1
30DEC26 67.50 P 14.20 14.20 14.20 14.07 +2.85 34 1 2,529 0
30DEC26 70.00 P 0.00 0.00 0.00 16.21 +2.93 35 0 1,808 0
30DEC26 72.50 P 0.00 0.00 0.00 18.33 +3.20 35 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 20.42 +3.20 35 0 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 22.65 +3.47 36 0 1,822 0
30DEC26 80.00 P 24.12 25.12 24.12 24.88 +3.46 35 13 18 0
30DEC26 82.50 P 0.00 0.00 0.00 27.32 +3.73 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.59 +3.74 36 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 31.96 +3.80 37 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 34.39 +3.87 37 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 36.80 +3.96 37 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 39.21 +3.96 37 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 41.56 +3.92 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.06 +4.13 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.43 +4.03 0 0 0 0
30MAR27 43.00 P 1.80 2.00 1.80 1.69 +0.59 32 16 25 +16
30MAR27 44.00 P 0.00 0.00 0.00 1.96 +0.68 32 0 37 0
30MAR27 45.00 P 2.26 2.26 2.26 2.23 +0.74 32 2 57 +2
30MAR27 46.00 P 2.70 2.70 2.70 2.53 +0.83 32 3 6 +3
30MAR27 47.00 P 0.00 0.00 0.00 2.87 +0.92 32 0 7 0
30MAR27 48.00 P 2.98 3.39 2.98 3.21 +0.99 32 16 39 +7
30MAR27 49.00 P 0.00 0.00 0.00 3.58 +1.09 32 0 2,013 0
30MAR27 50.00 P 3.75 4.10 3.75 4.00 +1.20 32 11 514 +11
30MAR27 52.50 P 5.03 5.03 5.03 5.09 +1.43 32 100 687 +100
30MAR27 55.00 P 5.92 6.02 5.92 6.35 +1.65 32 129 421 +1
30MAR27 57.50 P 7.55 7.55 7.55 7.73 +1.87 32 5 471 0
30MAR27 60.00 P 0.00 0.00 0.00 9.26 +2.13 33 0 921 0
30MAR27 62.50 P 10.50 11.00 10.50 10.99 +2.46 33 41 328 +41
30MAR27 65.00 P 0.00 0.00 0.00 12.82 +2.70 33 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 14.70 +2.87 34 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 16.69 +2.92 34 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 18.71 +3.09 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.88 +3.18 35 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 22.98 +3.34 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.29 +3.37 35 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 27.46 +3.59 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.77 +3.58 35 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 32.14 +3.79 35 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 34.48 +3.96 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 36.92 +3.87 36 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.31 +3.91 36 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 41.70 +3.95 36 0 0 0
TOTAL PUT 45,501 583,672 +12,573
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$ 10.76
30MAR26 3.90 C 0.00 0.00 0.00 6.89 -0.12 368 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.79 -0.12 359 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.69 -0.14 351 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.59 -0.12 343 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.49 -0.13 335 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.36 -0.15 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.30 -0.11 336 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.19 -0.12 312 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.09 -0.13 304 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 6.00 -0.11 313 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.90 -0.11 306 0 10 0
30MAR26 5.00 C 0.00 0.00 0.00 5.80 -0.11 299 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.55 -0.11 281 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.30 -0.11 265 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.05 -0.11 249 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.76 -0.15 0 0 605 0
30MAR26 6.25 C 4.50 4.50 4.50 4.51 -0.15 0 30 245 -30
30MAR26 6.50 C 0.00 0.00 0.00 4.30 -0.11 206 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 4.05 -0.11 192 0 2,235 0
30MAR26 7.00 C 0.00 0.00 0.00 3.80 -0.11 179 0 3,990 0
30MAR26 7.25 C 0.00 0.00 0.00 3.55 -0.12 167 0 11,795 0
30MAR26 7.50 C 0.00 0.00 0.00 3.30 -0.11 154 0 15,830 0
30MAR26 7.75 C 0.00 0.00 0.00 3.01 -0.16 0 0 8,977 0
30MAR26 8.00 C 0.00 0.00 0.00 2.77 -0.15 97 0 17,341 0
30MAR26 8.25 C 0.00 0.00 0.00 2.55 -0.11 119 0 16,030 0
30MAR26 8.50 C 0.00 0.00 0.00 2.33 -0.09 125 0 6,288 0
30MAR26 8.75 C 0.00 0.00 0.00 2.01 -0.16 0 0 4,582 0
30MAR26 9.00 C 1.80 1.80 1.80 1.77 -0.15 61 10 8,846 -10
30MAR26 9.25 C 0.00 0.00 0.00 1.52 -0.20 53 0 2,109 0
30MAR26 9.50 C 0.00 0.00 0.00 1.31 -0.11 69 0 10,486 0
30MAR26 9.75 C 0.00 0.00 0.00 1.04 -0.15 50 0 3,950 0
30MAR26 10.00 C 1.00 1.00 0.79 0.84 -0.09 56 98 3,720 -57
30MAR26 10.50 C 0.46 0.46 0.42 0.45 -0.10 50 178 4,769 -139
30MAR26 11.00 C 0.20 0.22 0.19 0.19 -0.08 48 44 1,101 +22
30MAR26 11.50 C 0.08 0.10 0.07 0.07 -0.05 49 6,511 6,483 +5,241
30MAR26 12.00 C 0.05 0.05 0.04 0.02 -0.02 50 113 1,525 +112
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 911 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 327 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 414 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 302 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 531 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 109 0 53 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 135 0 50 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 - 143 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 5.80 -0.12 123 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.55 -0.11 115 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.30 -0.11 108 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.06 -0.12 107 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.81 -0.12 101 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.56 -0.10 94 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.31 -0.14 88 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.06 -0.16 82 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.81 -0.11 76 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.56 -0.16 70 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.32 -0.11 69 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.07 -0.12 63 0 0 0
29APR26 8.00 C 2.76 2.80 2.76 2.83 -0.12 61 102 151 +91
29APR26 8.25 C 0.00 0.00 0.00 2.58 -0.16 55 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.34 -0.13 53 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 2.10 -0.10 49 0 126 0
29APR26 9.00 C 1.81 1.88 1.81 1.84 -0.17 42 40 1,078 0
29APR26 9.25 C 0.00 0.00 0.00 1.62 -0.16 42 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.43 -0.09 44 0 1,933 0
29APR26 9.75 C 0.00 0.00 0.00 1.22 -0.06 42 0 1,110 0
29APR26 10.00 C 0.00 0.00 0.00 1.04 -0.08 42 0 770 0
29APR26 10.50 C 0.69 0.73 0.69 0.73 -0.03 42 34 4,335 -2
29APR26 11.00 C 0.54 0.54 0.39 0.50 0.00 43 395 4,022 +35
29APR26 11.50 C 0.32 0.32 0.30 0.32 -0.01 43 183 924 +150
29APR26 12.00 C 0.20 0.22 0.17 0.19 -0.01 42 20 1,118 -6
29APR26 12.50 C 0.15 0.15 0.15 0.11 0.00 42 30 957 +30
29APR26 13.00 C 0.10 0.10 0.10 0.06 0.00 42 1 1,062 +1
29APR26 13.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 865 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 0.00 43 0 618 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
28MAY26 6.00 C 0.00 0.00 0.00 4.82 -0.16 74 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.57 -0.13 69 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.32 -0.13 65 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.07 -0.15 60 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.82 -0.15 55 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.57 -0.15 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.33 -0.16 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.08 -0.17 46 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.84 -0.12 44 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.60 -0.15 42 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.37 -0.11 42 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 2.14 -0.13 40 0 103 0
28MAY26 9.00 C 0.00 0.00 0.00 1.91 -0.10 38 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.70 -0.12 38 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.50 -0.06 38 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.32 -0.08 38 0 624 0
28MAY26 10.00 C 1.20 1.20 1.20 1.16 -0.04 38 10 1,690 +10
28MAY26 10.50 C 0.78 0.78 0.78 0.86 -0.03 38 42 1,369 0
28MAY26 11.00 C 0.64 0.64 0.58 0.62 -0.02 38 460 6,872 -20
28MAY26 11.50 C 0.43 0.47 0.43 0.44 -0.02 38 236 882 +103
28MAY26 12.00 C 0.28 0.33 0.28 0.30 -0.02 38 726 854 -516
28MAY26 12.50 C 0.25 0.25 0.23 0.20 -0.01 38 255 714 +30
28MAY26 13.00 C 0.18 0.18 0.18 0.13 -0.01 38 10 1,104 0
28MAY26 13.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 358 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 0.00 38 0 207 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 0.00 38 0 1 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29JUN26 4.40 C 0.00 0.00 0.00 6.41 -0.16 93 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.31 -0.14 90 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.22 -0.13 93 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.12 -0.15 90 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.02 -0.10 88 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.92 -0.11 86 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.82 -0.16 83 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.57 -0.10 78 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.32 -0.13 73 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.08 -0.14 72 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.83 -0.15 67 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 4.58 -0.14 62 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.33 -0.15 58 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.08 -0.14 54 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.84 -0.13 52 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.59 -0.13 48 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.35 -0.14 47 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.11 -0.14 45 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.87 -0.12 43 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.63 -0.13 40 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.40 -0.11 39 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.17 -0.12 38 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.96 -0.11 37 0 5,834 0
29JUN26 9.25 C 0.00 0.00 0.00 1.75 -0.12 36 0 5,718 0
29JUN26 9.50 C 0.00 0.00 0.00 1.56 -0.10 36 0 2,681 0
29JUN26 9.75 C 0.00 0.00 0.00 1.39 -0.09 37 0 3,601 0
29JUN26 10.00 C 1.19 1.19 1.19 1.23 -0.04 37 30 6,246 0
29JUN26 10.50 C 0.90 0.95 0.90 0.93 -0.04 36 90 3,385 +90
29JUN26 11.00 C 0.00 0.00 0.00 0.70 -0.02 37 0 1,199 0
29JUN26 11.50 C 0.51 0.51 0.50 0.52 -0.01 37 25 1,141 0
29JUN26 12.00 C 0.00 0.00 0.00 0.38 -0.01 37 0 883 0
29JUN26 12.50 C 0.00 0.00 0.00 0.27 -0.01 37 0 576 0
29JUN26 13.00 C 0.00 0.00 0.00 0.18 -0.01 37 0 571 0
29JUN26 13.50 C 0.16 0.16 0.16 0.13 0.00 37 100 541 +100
29JUN26 14.00 C 0.13 0.15 0.13 0.09 0.00 38 33 594 +30
29JUN26 14.50 C 0.11 0.11 0.11 0.06 0.00 38 60 117 -4
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 38 0 46 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 38 0 1 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 38 0 40 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
29SEP26 4.60 C 0.00 0.00 0.00 6.22 -0.15 75 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.12 -0.15 73 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.02 -0.11 71 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.92 -0.13 69 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.82 -0.16 67 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.57 -0.17 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.32 -0.13 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.08 -0.15 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.83 -0.15 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.58 -0.14 50 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.33 -0.15 47 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.08 -0.14 43 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.84 -0.13 42 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.59 -0.14 39 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.35 -0.14 37 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.12 -0.14 37 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.88 -0.11 35 0 2,906 0
29SEP26 8.25 C 0.00 0.00 0.00 2.66 -0.10 35 0 648 0
29SEP26 8.50 C 0.00 0.00 0.00 2.44 -0.12 34 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.23 -0.08 34 0 4,565 0
29SEP26 9.00 C 0.00 0.00 0.00 2.09 -0.03 36 0 6,887 0
29SEP26 9.25 C 0.00 0.00 0.00 1.91 -0.05 36 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.75 -0.08 36 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.59 -0.07 36 0 705 0
29SEP26 10.00 C 1.33 1.33 1.33 1.40 -0.07 34 30 2,629 +30
29SEP26 10.50 C 1.07 1.07 1.07 1.15 -0.05 35 30 3,568 -30
29SEP26 11.00 C 0.89 0.90 0.86 0.94 -0.04 35 180 1,058 +180
29SEP26 11.50 C 0.69 0.69 0.69 0.76 -0.03 35 372 1,556 +372
29SEP26 12.00 C 0.00 0.00 0.00 0.62 -0.01 36 0 485 0
29SEP26 12.50 C 0.00 0.00 0.00 0.49 -0.01 36 0 130 0
29SEP26 13.00 C 0.00 0.00 0.00 0.39 0.00 36 0 85 0
29SEP26 13.50 C 0.00 0.00 0.00 0.31 0.00 36 0 120 0
29SEP26 14.00 C 0.25 0.25 0.25 0.26 +0.01 37 30 255 +30
29SEP26 14.50 C 0.00 0.00 0.00 0.20 +0.01 37 0 30 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 500 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 - 37 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 5.82 -0.16 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.57 -0.17 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.32 -0.15 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.08 -0.15 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.83 -0.15 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.58 -0.14 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.33 -0.15 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.09 -0.14 38 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.84 -0.13 35 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.60 -0.14 34 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.36 -0.13 32 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.13 -0.13 32 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.90 -0.11 31 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.69 -0.11 31 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.49 -0.10 31 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.31 -0.09 31 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.21 -0.01 34 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 2.05 -0.01 34 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.90 0.00 34 0 865 0
30DEC26 9.75 C 0.00 0.00 0.00 1.75 0.00 34 0 506 0
30DEC26 10.00 C 0.00 0.00 0.00 1.62 +0.01 34 0 4,310 0
30DEC26 10.50 C 1.24 1.24 1.18 1.33 -0.03 33 210 2,394 +209
30DEC26 11.00 C 1.01 1.01 1.00 1.12 -0.03 33 480 554 +480
30DEC26 11.50 C 0.86 0.86 0.86 0.94 -0.02 33 34 735 +30
30DEC26 12.00 C 0.00 0.00 0.00 0.79 0.00 33 0 545 0
30DEC26 12.50 C 0.00 0.00 0.00 0.65 0.00 33 0 225 0
30DEC26 13.00 C 0.48 0.48 0.48 0.54 0.00 33 30 588 +30
30DEC26 13.50 C 0.00 0.00 0.00 0.45 +0.01 34 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.37 +0.01 34 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 +0.01 34 0 15 0
30DEC26 15.00 C 0.26 0.26 0.26 0.26 +0.01 34 4 304 -2
30DEC26 15.50 C 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 +0.01 34 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 - 35 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 4.33 -0.15 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.09 -0.14 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.84 -0.14 30 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.61 -0.14 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.37 -0.12 28 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.15 -0.13 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.94 -0.10 28 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.75 -0.10 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.57 -0.10 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.41 -0.09 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.25 -0.09 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.16 -0.09 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.02 -0.01 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.88 -0.01 32 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.74 -0.01 32 0 1,090 0
30MAR27 10.50 C 0.00 0.00 0.00 1.45 -0.06 31 0 1,068 0
30MAR27 11.00 C 0.00 0.00 0.00 1.25 -0.05 31 0 65 0
30MAR27 11.50 C 0.95 0.95 0.95 1.07 -0.03 31 65 71 0
30MAR27 12.00 C 0.00 0.00 0.00 0.90 -0.04 31 0 505 0
30MAR27 12.50 C 0.71 0.71 0.71 0.77 -0.02 31 5 5 +5
30MAR27 13.00 C 0.57 0.57 0.57 0.65 -0.02 31 5 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.56 0.00 32 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.48 0.00 32 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.41 0.00 32 0 30 0
30MAR27 15.00 C 0.39 0.39 0.39 0.34 -0.01 32 1 20 -1
30MAR27 15.50 C 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.24 0.00 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.20 0.00 32 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 - 32 0 0 -
TOTAL CALL 11,342 302,221 +6,594
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 318 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 310 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 303 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 296 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 289 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 282 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 276 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 269 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 263 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 257 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 251 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 245 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 231 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 217 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 204 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 192 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 179 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 167 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 156 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 145 0 12,460 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 134 0 24,289 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 124 0 11,519 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 114 0 8,097 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 9,265 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 12,425 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 14,058 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 6,219 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3,546 0
30MAR26 9.25 P 0.01 0.01 0.01 0.01 0.00 59 216 1,613 +90
30MAR26 9.50 P 0.02 0.02 0.02 0.01 0.00 50 314 1,485 -265
30MAR26 9.75 P 0.03 0.03 0.03 0.03 +0.01 52 11 4,035 -6
30MAR26 10.00 P 0.05 0.06 0.05 0.05 0.00 49 43 1,749 -13
30MAR26 10.50 P 0.19 0.23 0.15 0.16 +0.01 46 1,079 3,269 +505
30MAR26 11.00 P 0.44 0.44 0.41 0.41 +0.04 45 90 605 +6
30MAR26 11.50 P 0.00 0.00 0.00 0.78 +0.06 42 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 1.25 +0.09 46 1 0 -1
30MAR26 12.50 P 0.00 0.00 0.00 1.79 +0.19 80 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.24 +0.11 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.74 +0.12 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.24 +0.13 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.74 +0.12 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.24 +0.12 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.74 +0.15 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.24 +0.14 0 0 75 0
30MAR26 16.50 P 0.00 0.00 0.00 5.74 +0.15 0 0 150 0
30MAR26 17.00 P 0.00 0.00 0.00 6.24 - 0 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 223 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 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 54 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 0.00 0.00 0.01 0.00 41 0 1,432 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 +0.02 43 0 815 0
29APR26 9.00 P 0.05 0.05 0.05 0.05 +0.01 41 10 609 +10
29APR26 9.25 P 0.00 0.00 0.00 0.08 +0.02 41 0 537 0
29APR26 9.50 P 0.10 0.10 0.10 0.12 +0.03 41 15 936 -15
29APR26 9.75 P 0.15 0.15 0.15 0.18 +0.06 42 130 460 -100
29APR26 10.00 P 0.20 0.23 0.20 0.24 +0.06 41 130 2,770 +60
29APR26 10.50 P 0.41 0.41 0.41 0.42 +0.07 40 156 1,585 +154
29APR26 11.00 P 0.60 0.68 0.60 0.68 +0.08 41 357 1,666 +90
29APR26 11.50 P 0.00 0.00 0.00 1.01 +0.10 41 0 147 0
29APR26 12.00 P 1.40 1.40 1.40 1.40 +0.11 42 10 60 +10
29APR26 12.50 P 0.00 0.00 0.00 1.82 +0.10 41 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.30 +0.11 45 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.78 +0.12 48 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.26 +0.11 49 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.74 +0.12 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.24 +0.12 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.74 +0.12 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.24 +0.13 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.74 +0.15 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.24 - 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 54 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 40 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.02 0.00 38 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.04 +0.01 40 0 409 0
28MAY26 8.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 1,092 0
28MAY26 8.75 P 0.08 0.08 0.08 0.08 +0.02 39 100 1,350 +100
28MAY26 9.00 P 0.10 0.11 0.10 0.10 +0.02 37 360 4,873 -100
28MAY26 9.25 P 0.14 0.14 0.14 0.14 +0.02 37 150 588 +79
28MAY26 9.50 P 0.18 0.18 0.18 0.19 +0.03 37 150 1,006 -150
28MAY26 9.75 P 0.00 0.00 0.00 0.26 +0.04 37 0 1,230 0
28MAY26 10.00 P 0.00 0.00 0.00 0.33 +0.04 37 0 2,486 0
28MAY26 10.50 P 0.55 0.55 0.50 0.53 +0.05 37 82 1,904 +32
28MAY26 11.00 P 0.78 0.78 0.78 0.80 +0.07 37 30 277 +30
28MAY26 11.50 P 0.00 0.00 0.00 1.13 +0.10 38 0 358 0
28MAY26 12.00 P 0.00 0.00 0.00 1.48 +0.13 37 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.89 +0.14 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.38 +0.18 43 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.81 +0.12 42 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.28 +0.13 42 0 29 0
28MAY26 14.50 P 0.00 0.00 0.00 3.78 +0.13 46 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.24 +0.12 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.74 +0.12 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.24 +0.13 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.74 +0.12 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.24 - 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 71 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 46 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3,274 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 7,273 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 38 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 +0.01 37 0 6,051 0
29JUN26 8.00 P 0.07 0.07 0.07 0.06 +0.02 37 100 6,817 +100
29JUN26 8.25 P 0.00 0.00 0.00 0.09 +0.03 38 0 3,075 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 +0.02 36 0 5,966 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 +0.03 36 0 1,028 0
29JUN26 9.00 P 0.00 0.00 0.00 0.20 +0.03 36 0 1,529 0
29JUN26 9.25 P 0.00 0.00 0.00 0.26 +0.04 36 0 642 0
29JUN26 9.50 P 0.34 0.34 0.34 0.33 +0.04 36 430 1,453 -400
29JUN26 9.75 P 0.41 0.41 0.41 0.41 +0.05 36 176 2,618 0
29JUN26 10.00 P 0.00 0.00 0.00 0.51 +0.05 36 0 2,204 0
29JUN26 10.50 P 0.00 0.00 0.00 0.75 +0.07 36 0 1,361 0
29JUN26 11.00 P 0.00 0.00 0.00 1.04 +0.09 37 0 1,054 0
29JUN26 11.50 P 0.00 0.00 0.00 1.39 +0.11 38 0 546 0
29JUN26 12.00 P 0.00 0.00 0.00 1.74 +0.10 37 0 230 0
29JUN26 12.50 P 2.21 2.21 2.21 2.20 +0.16 41 90 90 +90
29JUN26 13.00 P 0.00 0.00 0.00 2.64 +0.16 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.07 +0.13 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.53 +0.16 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.00 +0.14 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.48 +0.15 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.96 +0.12 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.45 +0.14 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.94 +0.15 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.45 - 55 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 47 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 +0.01 37 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 2,494 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 +0.02 37 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 +0.02 36 0 5,438 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 +0.03 37 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 +0.03 36 0 1,404 0
29SEP26 8.25 P 0.24 0.24 0.24 0.22 +0.04 36 60 1,783 +60
29SEP26 8.50 P 0.00 0.00 0.00 0.28 +0.05 37 0 7,540 0
29SEP26 8.75 P 0.00 0.00 0.00 0.34 +0.06 36 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.41 +0.06 36 45 827 +45
29SEP26 9.25 P 0.00 0.00 0.00 0.50 +0.08 37 0 579 0
29SEP26 9.50 P 0.62 0.62 0.62 0.59 +0.08 37 5 917 +5
29SEP26 9.75 P 0.00 0.00 0.00 0.70 +0.10 37 45 834 +45
29SEP26 10.00 P 0.00 0.00 0.00 0.81 +0.10 37 0 655 0
29SEP26 10.50 P 1.11 1.11 1.11 1.06 +0.11 37 95 1,732 0
29SEP26 11.00 P 0.00 0.00 0.00 1.35 +0.12 37 0 828 0
29SEP26 11.50 P 0.00 0.00 0.00 1.68 +0.14 38 0 262 0
29SEP26 12.00 P 2.10 2.10 2.10 2.04 +0.15 38 60 120 +60
29SEP26 12.50 P 2.49 2.50 2.49 2.42 +0.15 39 90 90 +90
29SEP26 13.00 P 2.91 2.91 2.91 2.83 +0.16 39 60 60 +60
29SEP26 13.50 P 0.00 0.00 0.00 3.26 +0.16 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.70 +0.16 41 0 0 0
29SEP26 14.50 P 4.25 4.26 4.25 4.16 +0.16 43 60 60 +60
29SEP26 15.00 P 4.75 4.75 4.75 4.64 +0.17 44 1 0 -1
29SEP26 15.50 P 0.00 0.00 0.00 5.12 +0.16 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.61 +0.17 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.10 +0.16 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.60 - 53 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 35 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 +0.01 35 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 +0.02 34 0 290 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 +0.03 35 0 380 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 +0.03 35 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.16 +0.04 34 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.20 +0.04 34 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.25 +0.05 34 0 1,347 0
30DEC26 8.25 P 0.00 0.00 0.00 0.31 +0.06 35 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.37 +0.06 34 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.44 +0.07 34 0 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.53 +0.09 35 0 3,407 0
30DEC26 9.25 P 0.00 0.00 0.00 0.62 +0.09 35 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.72 +0.10 35 0 684 0
30DEC26 9.75 P 0.00 0.00 0.00 0.82 +0.10 35 0 400 0
30DEC26 10.00 P 0.00 0.00 0.00 0.94 +0.11 35 0 4 0
30DEC26 10.50 P 1.22 1.22 1.22 1.19 +0.12 35 12 114 +12
30DEC26 11.00 P 1.51 1.55 1.50 1.49 +0.14 35 150 512 +139
30DEC26 11.50 P 1.84 1.87 1.84 1.81 +0.15 35 90 459 +60
30DEC26 12.00 P 0.00 0.00 0.00 2.15 +0.15 36 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.53 +0.16 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.93 +0.17 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.34 +0.16 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.78 +0.17 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.23 +0.17 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.69 +0.17 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.16 +0.17 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.64 +0.17 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.13 +0.17 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.62 - 46 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 50 0
30MAR27 7.25 P 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.20 +0.03 32 0 6 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 +0.04 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 +0.04 32 0 72 0
30MAR27 8.25 P 0.00 0.00 0.00 0.36 +0.05 32 0 100 0
30MAR27 8.50 P 0.00 0.00 0.00 0.43 +0.05 32 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 0.51 +0.06 32 0 370 0
30MAR27 9.00 P 0.00 0.00 0.00 0.59 +0.06 32 0 76 0
30MAR27 9.25 P 0.00 0.00 0.00 0.68 +0.07 32 0 217 0
30MAR27 9.50 P 0.00 0.00 0.00 0.79 +0.08 33 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.89 +0.08 33 0 75 0
30MAR27 10.00 P 0.00 0.00 0.00 1.01 +0.09 33 0 1,030 0
30MAR27 10.50 P 1.34 1.34 1.34 1.27 +0.10 33 13 1,026 +13
30MAR27 11.00 P 1.61 1.62 1.60 1.56 +0.11 33 90 120 +90
30MAR27 11.50 P 1.97 1.97 1.97 1.88 +0.12 33 30 30 +30
30MAR27 12.00 P 0.00 0.00 0.00 2.22 +0.13 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.59 +0.13 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.98 +0.14 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.39 +0.15 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.82 +0.15 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.26 +0.15 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.71 +0.15 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.18 +0.16 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.65 +0.15 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.14 +0.16 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.63 - 42 0 0 -
TOTAL PUT 5,136 310,452 +1,074
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 31.62 -0.01 113 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 30.62 -0.01 0 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 29.62 -0.01 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 28.62 -0.01 0 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 27.62 -0.01 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 26.62 -0.01 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 25.62 -0.01 0 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 25.13 +0.50 205 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 23.62 -0.08 0 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 22.62 -0.04 0 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 21.73 +0.02 132 0 1,816 0
30MAR26 52.50 C 0.00 0.00 0.00 19.13 +0.03 78 0 2 0
30MAR26 55.00 C 15.42 15.42 15.42 16.63 -0.02 65 4 30 0
30MAR26 57.50 C 0.00 0.00 0.00 14.13 -0.10 52 0 65 0
30MAR26 60.00 C 0.00 0.00 0.00 11.65 -0.21 56 0 75 0
30MAR26 62.50 C 0.00 0.00 0.00 9.23 -0.38 58 0 637 0
30MAR26 65.00 C 4.95 7.50 4.95 6.93 -0.62 57 17 1,712 +2
30MAR26 67.50 C 2.60 2.61 2.60 4.87 -0.77 57 140 1,527 -140
30MAR26 70.00 C 1.80 3.73 1.65 3.25 -0.83 59 776 1,535 -92
30MAR26 72.50 C 1.18 2.75 1.05 1.84 -1.02 56 1,652 2,514 +92
30MAR26 75.00 C 0.65 1.77 0.64 1.07 -0.95 58 1,304 3,459 +575
30MAR26 77.50 C 0.38 0.93 0.37 0.53 -0.81 58 935 3,238 +381
30MAR26 80.00 C 0.10 0.62 0.10 0.24 -0.60 58 972 2,430 +439
30MAR26 82.50 C 0.19 0.41 0.19 0.10 -0.41 58 74 1,745 -25
30MAR26 85.00 C 0.11 0.23 0.11 0.04 -0.26 58 65 2,358 -4
30MAR26 87.50 C 0.17 0.17 0.17 0.02 -0.15 61 1 1,695 -1
30MAR26 90.00 C 0.09 0.09 0.09 0.01 -0.08 63 750 2,630 -750
30MAR26 92.50 C 0.04 0.04 0.04 0.01 -0.04 69 18 1,359 -18
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 1,508 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 82 0 637 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 88 0 13,520 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 94 0 435 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 99 0 6,724 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 105 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 110 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 115 0 172 0
30MAR26 115.00 C 0.03 0.03 0.03 0.01 0.00 120 6 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 125 0 381 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,755 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 134 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 138 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 143 0 166 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 147 0 202 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 151 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 155 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 159 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 163 0 974 0
29APR26 46.00 C 0.00 0.00 0.00 25.73 +0.10 51 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 25.13 -0.20 85 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 23.75 -0.39 52 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 22.85 -0.40 62 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.92 +0.07 64 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 19.51 -0.45 61 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 17.12 -0.36 57 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 14.94 -0.42 58 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 12.92 -0.14 59 0 80 0
29APR26 62.50 C 10.75 10.75 10.55 10.77 -0.40 56 21 267 0
29APR26 65.00 C 8.75 8.75 8.75 8.98 -0.47 56 7 591 +7
29APR26 67.50 C 7.20 7.20 7.20 7.50 -0.34 57 15 830 0
29APR26 70.00 C 6.12 6.67 5.30 6.06 -0.35 57 129 4,623 +64
29APR26 72.50 C 3.40 5.50 3.40 4.83 -0.44 56 99 1,387 +7
29APR26 75.00 C 3.33 4.42 3.33 3.81 -0.46 56 365 2,013 +15
29APR26 77.50 C 2.32 3.30 2.32 2.87 -0.60 55 166 1,080 -25
29APR26 80.00 C 1.70 2.75 1.70 2.25 -0.55 56 447 5,687 +386
29APR26 82.50 C 1.22 2.05 1.22 1.77 -0.47 56 291 829 +158
29APR26 85.00 C 1.19 1.59 1.19 1.33 -0.42 56 222 940 +41
29APR26 87.50 C 0.83 1.25 0.83 0.99 -0.36 56 136 443 -24
29APR26 90.00 C 0.71 0.98 0.71 0.73 -0.31 56 50 452 -20
29APR26 92.50 C 0.80 0.80 0.80 0.53 -0.26 56 4 270 0
29APR26 95.00 C 0.71 0.71 0.71 0.38 -0.22 56 60 212 -31
29APR26 97.50 C 0.00 0.00 0.00 0.28 -0.17 56 0 580 0
29APR26 100.00 C 0.41 0.41 0.35 0.20 -0.14 56 65 294 -50
29APR26 102.50 C 0.00 0.00 0.00 0.14 -0.11 56 0 316 0
29APR26 105.00 C 0.00 0.00 0.00 0.10 -0.09 56 0 161 0
29APR26 107.50 C 0.00 0.00 0.00 0.07 -0.07 56 0 35 0
29APR26 110.00 C 0.00 0.00 0.00 0.05 -0.05 56 0 412 0
29APR26 112.50 C 0.00 0.00 0.00 0.04 -0.04 57 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.03 -0.03 58 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.02 -0.02 58 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 69 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 74 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 25.99 -0.92 56 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 25.15 -0.72 61 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 24.23 -0.47 61 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 23.61 -0.23 69 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 22.55 -0.29 64 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.30 -0.51 62 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.53 -0.29 67 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.95 -0.72 58 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 14.30 -0.60 61 0 1,000 0
28MAY26 62.50 C 0.00 0.00 0.00 12.42 -0.78 59 0 128 0
28MAY26 65.00 C 0.00 0.00 0.00 10.54 -1.06 56 0 637 0
28MAY26 67.50 C 8.68 8.68 8.68 9.48 -0.26 60 100 565 0
28MAY26 70.00 C 8.17 8.17 8.17 8.08 -0.35 59 15 455 +15
28MAY26 72.50 C 6.66 7.51 6.38 6.90 -0.40 59 612 1,089 +417
28MAY26 75.00 C 6.57 6.64 6.57 5.93 -0.37 59 129 474 +129
28MAY26 77.50 C 5.50 5.50 5.50 5.03 -0.40 59 15 121 +15
28MAY26 80.00 C 4.25 4.37 4.25 4.20 -0.46 59 20 236 +15
28MAY26 82.50 C 3.63 3.63 3.36 3.61 -0.40 59 16 595 +16
28MAY26 85.00 C 3.09 3.09 3.09 3.00 -0.44 59 15 234 +15
28MAY26 87.50 C 2.76 2.76 2.29 2.51 -0.47 59 45 179 0
28MAY26 90.00 C 2.43 2.43 2.43 2.08 -0.43 59 15 199 +15
28MAY26 92.50 C 0.00 0.00 0.00 1.72 -0.40 59 0 202 0
28MAY26 95.00 C 1.45 1.45 1.45 1.42 -0.36 59 1 266 0
28MAY26 97.50 C 0.00 0.00 0.00 1.16 -0.33 59 0 25 0
28MAY26 100.00 C 1.36 1.36 1.34 0.93 -0.32 58 100 100 +100
28MAY26 102.50 C 1.00 1.00 1.00 0.76 -0.25 58 1 0 -1
29JUN26 46.00 C 0.00 0.00 0.00 26.58 -0.54 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.28 -0.94 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.55 -0.79 56 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 24.18 -0.20 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.08 -0.72 60 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 20.84 -0.84 58 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 18.84 -0.87 57 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 17.24 -0.59 60 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 15.19 -0.56 57 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 13.91 -0.53 60 0 541 0
29JUN26 65.00 C 0.00 0.00 0.00 11.98 -0.86 56 0 387 0
29JUN26 67.50 C 0.00 0.00 0.00 10.81 -0.28 58 0 3,713 0
29JUN26 70.00 C 0.00 0.00 0.00 9.56 -0.30 58 0 468 0
29JUN26 72.50 C 0.00 0.00 0.00 8.37 -0.36 57 0 667 0
29JUN26 75.00 C 0.00 0.00 0.00 7.43 -0.29 58 0 1,631 0
29JUN26 77.50 C 6.31 6.31 6.31 6.52 -0.30 58 110 424 -110
29JUN26 80.00 C 4.83 5.84 4.83 5.72 -0.31 58 130 2,797 +15
29JUN26 82.50 C 0.00 0.00 0.00 5.01 -0.32 58 0 825 0
29JUN26 85.00 C 3.49 4.68 3.49 4.36 -0.35 58 127 576 -100
29JUN26 87.50 C 3.20 4.00 3.20 3.78 -0.36 58 6 401 -4
29JUN26 90.00 C 0.00 0.00 0.00 3.27 -0.44 58 0 2,303 0
29JUN26 92.50 C 0.00 0.00 0.00 2.82 -0.42 58 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 2.43 -0.39 58 0 238 0
29JUN26 97.50 C 0.00 0.00 0.00 2.09 -0.37 58 0 3,619 0
29JUN26 100.00 C 2.00 2.00 2.00 1.80 -0.34 58 4 525 +4
29JUN26 102.50 C 0.00 0.00 0.00 1.50 -0.30 57 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 1.29 -0.28 57 0 496 0
29JUN26 107.50 C 0.00 0.00 0.00 1.10 -0.26 57 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.94 -0.24 57 0 144 0
29JUN26 112.50 C 0.00 0.00 0.00 0.81 -0.21 57 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.69 -0.19 57 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 0.59 -0.17 57 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.50 -0.16 57 0 218 0
29JUN26 122.50 C 0.00 0.00 0.00 0.43 -0.14 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.36 -0.13 57 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.31 -0.12 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.26 -0.11 57 0 366 0
29JUN26 132.50 C 0.00 0.00 0.00 0.22 -0.10 57 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.19 -0.09 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.17 -0.07 58 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.14 -0.07 57 0 257 0
29JUN26 142.50 C 0.00 0.00 0.00 0.12 -0.06 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.11 -0.05 58 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.09 -0.05 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.08 -0.04 58 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.07 -0.03 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.06 -0.03 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.05 -0.03 58 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.04 -0.03 58 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.03 -0.03 57 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 80 0
29SEP26 46.00 C 0.00 0.00 0.00 28.44 -0.34 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.64 -0.33 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.86 -0.32 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.84 -0.60 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.32 -0.35 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.17 -0.53 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 21.52 -0.52 59 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 19.85 -0.55 59 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 18.45 -0.40 59 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 17.05 -0.50 60 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 15.30 -0.90 57 0 256 0
29SEP26 67.50 C 12.66 12.66 12.66 14.68 -0.03 60 15 828 0
29SEP26 70.00 C 0.00 0.00 0.00 13.22 -0.22 59 0 1,406 0
29SEP26 72.50 C 12.32 12.32 11.96 12.12 -0.19 59 46 294 +1
29SEP26 75.00 C 0.00 0.00 0.00 11.29 -0.05 59 0 3,984 0
29SEP26 77.50 C 0.00 0.00 0.00 10.20 -0.25 59 0 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 9.47 -0.17 59 0 4,599 0
29SEP26 82.50 C 7.82 8.94 7.82 8.68 -0.20 59 125 1,068 +110
29SEP26 85.00 C 0.00 0.00 0.00 7.98 -0.27 59 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 7.32 -0.28 59 0 53 0
29SEP26 90.00 C 5.70 6.78 5.65 6.71 -0.26 59 18 382 +3
29SEP26 92.50 C 0.00 0.00 0.00 6.14 -0.25 59 0 245 0
29SEP26 95.00 C 0.00 0.00 0.00 5.61 -0.25 59 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 5.13 -0.24 59 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 4.69 -0.23 59 0 3,492 0
29SEP26 102.50 C 0.00 0.00 0.00 4.28 -0.23 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 3.91 -0.22 59 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 3.57 -0.21 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 3.17 -0.30 58 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 2.90 -0.28 58 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 2.65 -0.17 58 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 2.42 -0.17 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 2.21 -0.16 58 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 2.02 -0.15 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.84 -0.15 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.69 -0.14 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.54 -0.13 58 0 278 0
30DEC26 46.00 C 0.00 0.00 0.00 30.07 -0.23 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 29.10 -0.45 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.56 -0.44 62 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.74 -0.27 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.99 -0.60 61 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 25.34 -0.46 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.02 -0.25 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.55 -0.20 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.76 -0.55 59 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 19.61 -0.67 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.56 -0.07 60 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 17.05 -0.36 59 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 16.14 -0.13 60 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 15.08 -0.16 59 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 14.11 -0.13 59 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 13.19 -0.17 59 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 12.34 -0.20 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 11.55 -0.22 59 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 10.81 -0.25 59 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 10.12 -0.28 59 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 9.48 -0.30 59 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 8.89 -0.37 59 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 8.33 -0.34 59 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 7.84 -0.37 59 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 7.34 -0.32 59 0 16 0
30DEC26 102.50 C 0.00 0.00 0.00 6.86 -0.38 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 6.42 -0.37 59 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 6.01 -0.36 59 0 62 0
30MAR27 46.00 C 0.00 0.00 0.00 31.44 -0.48 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 30.75 -0.49 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.08 -0.50 62 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.46 -0.47 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.76 -0.53 61 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.19 -0.31 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.69 -0.39 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.41 -0.23 61 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 22.92 -0.27 60 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.70 -0.26 60 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.52 -0.30 60 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 19.38 -0.32 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.20 -0.30 59 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 17.32 -0.43 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.37 -0.17 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.48 -0.35 59 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 14.63 -0.39 59 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 13.81 -0.53 59 0 9 0
30MAR27 85.00 C 14.14 14.14 14.14 13.07 -0.52 59 1 6 +1
30MAR27 87.50 C 0.00 0.00 0.00 12.37 -0.53 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 11.72 -0.55 59 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 11.10 -0.53 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 10.52 -0.51 59 0 8 0
30MAR27 97.50 C 10.00 10.00 10.00 9.98 -0.48 59 1 1 +1
30MAR27 100.00 C 0.00 0.00 0.00 9.49 -0.26 59 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 9.11 -0.27 59 0 0 0
TOTAL CALL 10,458 141,014 +1,644
30MAR26 40.00 P 0.03 0.03 0.03 0.01 0.00 153 25 294 -25
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 147 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 141 0 5 0
30MAR26 43.00 P 0.04 0.04 0.04 0.01 0.00 135 6 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 129 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 124 0 200 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 118 0 223 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 113 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 108 0 297 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 322 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2,983 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1,824 0
30MAR26 55.00 P 0.05 0.09 0.05 0.01 -0.02 74 38 1,550 -28
30MAR26 57.50 P 0.10 0.11 0.10 0.01 -0.08 62 338 1,722 -230
30MAR26 60.00 P 0.11 0.16 0.10 0.03 -0.19 59 185 2,321 -97
30MAR26 62.50 P 0.66 0.66 0.20 0.10 -0.38 58 348 2,297 +92
30MAR26 65.00 P 1.17 1.17 0.33 0.30 -0.62 58 1,064 3,219 -534
30MAR26 67.50 P 1.93 2.01 0.70 0.77 -0.86 58 1,029 1,806 +86
30MAR26 70.00 P 3.80 3.80 1.28 1.59 -0.96 59 1,415 14,497 -855
30MAR26 72.50 P 5.00 5.00 2.20 2.83 -1.07 59 871 2,631 -29
30MAR26 75.00 P 6.95 6.95 3.83 4.40 -1.10 57 40 7,886 -39
30MAR26 77.50 P 7.16 8.40 7.16 6.51 -0.65 62 28 3,457 -4
30MAR26 80.00 P 11.20 11.30 7.80 8.86 -0.31 71 4 4,147 -2
30MAR26 82.50 P 11.80 11.80 11.80 11.30 -0.19 81 2 1,191 -2
30MAR26 85.00 P 0.00 0.00 0.00 13.44 -0.62 62 0 774 0
30MAR26 87.50 P 0.00 0.00 0.00 16.13 +0.17 92 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 18.40 -0.04 0 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 21.22 +0.16 119 0 3 0
30MAR26 95.00 P 0.00 0.00 0.00 23.56 +0.16 114 0 59 -97
30MAR26 97.50 P 0.00 0.00 0.00 25.90 -0.14 0 0 0 -15
30MAR26 100.00 P 0.00 0.00 0.00 29.25 +0.85 180 0 23 0
30MAR26 102.50 P 0.00 0.00 0.00 31.13 +0.22 146 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 33.40 -0.10 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.11 +0.21 158 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.55 +0.15 158 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 40.90 0.00 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 43.62 +0.11 180 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 46.54 +0.64 225 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 48.76 +0.36 209 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 51.24 +0.34 214 0 30 0
30MAR26 125.00 P 0.00 0.00 0.00 54.09 +0.69 250 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 55.90 0.00 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 58.61 +0.21 216 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 60.96 +0.06 192 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 63.57 +0.17 220 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 66.24 +0.23 248 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 68.74 +0.34 254 0 30 0
29APR26 46.00 P 0.00 0.00 0.00 0.03 -0.02 58 0 110 0
29APR26 47.00 P 0.20 0.20 0.20 0.04 -0.03 58 20 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 -0.04 57 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.07 -0.06 57 0 790 0
29APR26 50.00 P 0.00 0.00 0.00 0.09 -0.07 56 0 480 0
29APR26 52.50 P 0.55 0.55 0.46 0.18 -0.13 56 34 396 0
29APR26 55.00 P 0.64 0.64 0.54 0.35 -0.18 56 120 635 +120
29APR26 57.50 P 1.35 1.35 0.73 0.61 -0.26 56 25 1,051 -5
29APR26 60.00 P 1.93 1.93 1.00 1.00 -0.34 56 330 1,337 -2
29APR26 62.50 P 1.96 1.96 1.51 1.56 -0.40 57 151 1,133 -4
29APR26 65.00 P 3.55 3.55 2.00 2.29 -0.47 57 471 2,173 +25
29APR26 67.50 P 4.80 4.80 2.77 3.17 -0.54 56 114 837 +4
29APR26 70.00 P 4.59 4.62 3.66 4.22 -0.60 56 553 9,073 +115
29APR26 72.50 P 7.00 7.00 5.02 5.49 -0.66 55 187 2,181 +19
29APR26 75.00 P 8.00 8.00 6.25 6.93 -0.71 55 175 880 -23
29APR26 77.50 P 9.68 9.68 9.68 8.93 -0.49 59 10 774 0
29APR26 80.00 P 11.00 11.34 10.15 10.50 -0.80 56 12 1,497 +3
29APR26 82.50 P 0.00 0.00 0.00 12.63 -0.36 58 0 244 0
29APR26 85.00 P 0.00 0.00 0.00 14.96 +0.50 62 0 348 0
29APR26 87.50 P 0.00 0.00 0.00 16.78 -0.37 57 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 19.21 -0.03 61 0 49 0
29APR26 92.50 P 0.00 0.00 0.00 21.68 +0.24 66 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 23.73 -0.14 59 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 26.30 +0.09 65 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 29.25 +0.67 81 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 31.15 +0.15 68 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 33.51 0.00 65 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 36.11 +0.17 73 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 38.78 +0.37 84 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 40.92 +0.02 66 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 43.74 +0.23 88 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 46.54 +0.64 101 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 48.76 +0.36 95 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 51.24 +0.34 98 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 54.09 +0.68 112 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 55.90 0.00 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 58.75 +0.35 107 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 60.96 +0.06 92 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 63.75 +0.16 112 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 66.24 +0.23 114 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 68.75 +0.35 117 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 70.90 0.00 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 73.67 +0.27 118 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 76.24 +0.34 124 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 78.41 +0.01 100 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 80.90 0.00 0 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 83.74 +0.03 130 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 86.24 +0.34 133 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 88.74 +0.34 135 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 91.33 +0.33 141 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 93.74 +0.23 139 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 96.24 -0.10 141 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 98.74 +0.34 143 0 0 0
28MAY26 46.00 P 0.58 0.59 0.58 0.22 -0.10 59 20 50 +20
28MAY26 47.00 P 0.00 0.00 0.00 0.27 -0.12 59 0 0 0
28MAY26 48.00 P 0.63 0.63 0.63 0.33 -0.14 59 15 125 +12
28MAY26 49.00 P 0.00 0.00 0.00 0.41 -0.15 59 0 95 0
28MAY26 50.00 P 0.00 0.00 0.00 0.50 -0.17 59 0 822 0
28MAY26 52.50 P 0.00 0.00 0.00 0.78 -0.23 59 0 122 0
28MAY26 55.00 P 0.00 0.00 0.00 1.17 -0.27 59 0 39 0
28MAY26 57.50 P 2.06 2.06 2.06 1.68 -0.32 59 15 383 +15
28MAY26 60.00 P 3.00 3.00 2.50 2.32 -0.38 59 143 528 -30
28MAY26 62.50 P 3.40 3.40 3.40 3.09 -0.36 59 96 736 0
28MAY26 65.00 P 3.88 3.88 3.88 3.97 -0.40 59 15 513 -15
28MAY26 67.50 P 6.70 6.70 4.96 4.95 -0.49 58 16 273 0
28MAY26 70.00 P 6.12 6.12 5.85 6.19 -0.47 59 41 444 0
28MAY26 72.50 P 8.03 8.03 7.12 7.46 -0.57 58 50 292 +15
28MAY26 75.00 P 0.00 0.00 0.00 8.86 -0.64 58 0 343 0
28MAY26 77.50 P 10.22 10.27 10.22 10.80 -0.28 60 63 323 +15
28MAY26 80.00 P 12.80 12.80 12.60 12.50 -0.35 60 2 186 +2
28MAY26 82.50 P 0.00 0.00 0.00 14.51 +0.10 62 0 48 0
28MAY26 85.00 P 0.00 0.00 0.00 16.14 -0.06 60 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 18.45 +0.36 63 0 0 0
28MAY26 90.00 P 22.00 22.00 22.00 20.65 +0.30 64 1 4 -1
28MAY26 92.50 P 0.00 0.00 0.00 22.43 -0.03 61 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 24.91 +0.27 64 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 27.22 +0.41 65 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 29.25 +0.29 62 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 31.77 +0.45 66 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.52 -0.12 58 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 0.60 -0.17 58 0 0 0
29JUN26 48.00 P 1.50 1.50 1.50 0.72 -0.17 58 3 345 -3
29JUN26 49.00 P 0.00 0.00 0.00 0.85 -0.17 58 0 22 0
29JUN26 50.00 P 1.35 1.35 1.35 0.97 -0.22 58 16 284 0
29JUN26 52.50 P 1.68 1.68 1.68 1.39 -0.25 58 1 299 0
29JUN26 55.00 P 2.53 2.53 2.53 1.93 -0.28 58 30 546 +30
29JUN26 57.50 P 0.00 0.00 0.00 2.57 -0.34 58 0 1,079 0
29JUN26 60.00 P 0.00 0.00 0.00 3.31 -0.36 58 0 2,121 0
29JUN26 62.50 P 4.48 4.48 4.48 4.18 -0.36 58 100 5,417 +100
29JUN26 65.00 P 0.00 0.00 0.00 5.15 -0.38 58 0 5,960 0
29JUN26 67.50 P 6.00 6.00 6.00 6.22 -0.43 58 1 2,847 0
29JUN26 70.00 P 8.70 8.70 7.00 7.44 -0.47 57 107 2,497 0
29JUN26 72.50 P 0.00 0.00 0.00 8.80 -0.48 57 0 3,255 0
29JUN26 75.00 P 0.00 0.00 0.00 10.31 -0.43 58 0 7,069 0
29JUN26 77.50 P 0.00 0.00 0.00 12.01 -0.32 58 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 13.92 -0.14 60 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 15.59 +0.16 59 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 17.34 -0.37 59 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 19.23 -0.41 58 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 20.95 -0.41 56 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 23.42 -0.47 60 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 25.91 +0.02 63 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 27.63 -0.27 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.24 -0.08 63 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 32.49 +0.31 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.69 -0.08 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.14 +0.16 65 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 39.19 +0.04 62 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 41.72 -0.01 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.78 -0.27 59 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.54 +0.13 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.91 +0.14 66 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 51.24 -0.02 65 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.09 +0.52 73 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.22 +0.22 68 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 58.75 +0.19 70 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 60.96 -0.03 63 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 63.94 +0.35 78 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 66.24 +0.23 75 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.75 +0.35 77 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 71.21 +0.31 78 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 73.72 +0.32 79 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 76.24 +0.34 81 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 78.72 +0.25 83 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 81.22 +0.32 84 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 83.74 +0.03 86 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 86.57 +0.67 95 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 88.74 +0.34 89 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 91.61 +0.61 99 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 93.74 +0.23 92 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 96.44 +0.10 98 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 98.95 +0.55 99 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.77 -0.11 59 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 1.96 -0.13 59 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.20 -0.14 59 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.44 -0.14 59 0 423 0
29SEP26 50.00 P 0.00 0.00 0.00 2.68 -0.14 59 0 501 0
29SEP26 52.50 P 0.00 0.00 0.00 3.39 -0.16 59 0 283 0
29SEP26 55.00 P 4.45 4.45 4.45 4.16 -0.17 59 5 929 -5
29SEP26 57.50 P 0.00 0.00 0.00 5.08 -0.19 59 0 651 0
29SEP26 60.00 P 0.00 0.00 0.00 6.01 -0.12 59 0 10,264 0
29SEP26 62.50 P 0.00 0.00 0.00 7.01 -0.13 59 0 980 0
29SEP26 65.00 P 8.26 8.39 8.26 8.13 -0.12 58 7 8,012 -3
29SEP26 67.50 P 0.00 0.00 0.00 9.32 -0.24 58 0 624 0
29SEP26 70.00 P 10.98 10.98 10.98 10.62 -0.27 58 15 1,777 0
29SEP26 72.50 P 12.42 12.42 12.42 11.97 -0.28 58 15 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 13.45 -0.31 58 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 15.13 -0.32 58 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 16.79 -0.34 58 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 18.67 -0.08 59 0 872 0
29SEP26 85.00 P 21.80 21.80 21.06 20.52 +0.09 60 3 1,338 -3
29SEP26 87.50 P 0.00 0.00 0.00 22.28 +0.03 59 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 24.60 +0.42 61 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 26.47 +0.37 61 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 28.28 +0.19 60 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 30.40 +0.27 61 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 32.61 +0.48 62 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 34.42 +0.20 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.72 +0.25 61 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 38.79 -0.19 61 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 41.19 -0.05 62 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 43.26 0.00 62 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 45.73 +0.25 63 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 47.94 +0.03 63 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 50.24 +0.25 63 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 52.38 +0.12 62 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 54.97 +0.30 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 57.03 -0.04 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 59.52 +0.16 63 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.06 -0.19 59 0 3 0
30DEC26 47.00 P 4.08 4.08 4.08 3.31 -0.22 59 3 6 +3
30DEC26 48.00 P 0.00 0.00 0.00 3.61 -0.24 59 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 3.94 -0.24 59 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 4.26 -0.24 59 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 5.07 -0.24 59 0 183 0
30DEC26 55.00 P 0.00 0.00 0.00 6.06 +0.08 59 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 7.04 -0.01 59 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 8.06 -0.07 59 0 714 0
30DEC26 62.50 P 0.00 0.00 0.00 9.15 -0.03 59 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 10.33 -0.03 59 0 1,262 0
30DEC26 67.50 P 0.00 0.00 0.00 11.60 -0.21 58 0 2,810 0
30DEC26 70.00 P 0.00 0.00 0.00 12.95 -0.23 58 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 14.24 -0.58 58 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 15.73 -0.37 57 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 17.29 -0.41 57 0 91 0
30DEC26 80.00 P 20.12 20.12 19.46 19.16 -0.28 58 3 74 +3
30DEC26 82.50 P 0.00 0.00 0.00 21.12 +0.07 59 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 22.81 +0.12 59 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 24.64 +0.12 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.48 +0.13 59 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 28.47 +0.21 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.41 +0.21 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.34 +0.16 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.34 -0.06 60 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 36.40 +0.15 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.27 -0.04 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.59 +0.14 60 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.23 -0.14 59 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 4.56 -0.15 59 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.89 -0.15 59 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.23 -0.15 59 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 5.56 -0.16 59 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 6.55 -0.04 59 0 62 0
30MAR27 55.00 P 0.00 0.00 0.00 7.49 -0.06 59 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.50 -0.10 59 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 9.58 -0.08 58 0 6 0
30MAR27 62.50 P 0.00 0.00 0.00 10.74 -0.09 58 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.98 -0.09 58 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 13.29 -0.10 58 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 14.68 -0.22 58 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 16.15 -0.10 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.52 -0.28 57 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 19.09 -0.44 57 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 20.71 -0.35 57 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 22.54 -0.23 58 0 13 0
30MAR27 85.00 P 0.00 0.00 0.00 24.54 +0.19 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.18 +0.05 58 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 28.17 +0.16 59 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 30.08 +0.19 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 32.00 +0.22 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 33.95 +0.21 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 35.85 +0.16 59 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 37.95 +0.23 59 0 0 0
TOTAL PUT 8,381 189,405 -1,372
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$ 11.35
30MAR26 4.60 C 0.00 0.00 0.00 6.75 -0.35 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.65 -0.38 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 6.55 -0.36 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.45 -0.35 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.35 -0.37 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.10 -0.35 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.85 -0.35 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.60 -0.37 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.35 -0.35 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.10 -0.35 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.85 -0.35 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 4.60 -0.35 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 4.35 -0.35 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 4.10 -0.37 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 3.85 -0.35 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 3.60 -0.36 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 3.35 -0.36 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 3.10 -0.35 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.85 -0.39 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.60 -0.39 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.36 -0.36 76 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.11 -0.35 68 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 1.86 -0.41 60 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 1.62 -0.34 63 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.38 -0.34 60 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 0.92 -0.33 54 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 0.56 -0.28 57 0 32 0
30MAR26 11.50 C 0.31 0.31 0.31 0.31 -0.20 59 60 512 0
30MAR26 12.00 C 0.15 0.15 0.15 0.15 -0.13 60 15 246 +15
30MAR26 12.50 C 0.08 0.08 0.05 0.07 -0.06 62 18 732 -8
30MAR26 13.00 C 0.00 0.00 0.00 0.03 -0.03 64 0 229 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 -0.02 63 0 854 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 472 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 319 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 94 0 273 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 103 0 748 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,231 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 120 0 279 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 128 0 481 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 136 0 424 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 143 0 364 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 151 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 157 0 78 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 164 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 171 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 183 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 195 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 206 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 236 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 245 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 253 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 262 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 269 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 277 0 104 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 285 0 542 0
29APR26 8.50 C 0.00 0.00 0.00 2.90 -0.34 52 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.60 -0.39 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.39 -0.37 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.21 -0.36 52 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.99 -0.31 51 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 1.79 -0.34 52 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.59 -0.34 51 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.21 -0.32 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.91 -0.25 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.67 -0.18 50 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 0.48 -0.14 50 0 115 0
29APR26 12.50 C 0.33 0.33 0.29 0.33 -0.11 50 60 171 +60
29APR26 13.00 C 0.23 0.23 0.21 0.23 -0.07 51 30 96 +30
29APR26 13.50 C 0.16 0.16 0.16 0.16 -0.06 51 15 70 +15
29APR26 14.00 C 0.09 0.09 0.09 0.11 -0.03 52 28 84 +8
29APR26 14.50 C 0.00 0.00 0.00 0.07 -0.02 52 0 122 0
29APR26 15.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 148 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 0.00 53 0 20 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 127 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.93 -0.40 42 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.69 -0.38 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.50 -0.38 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.29 -0.37 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.14 -0.29 50 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.95 -0.22 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.77 -0.26 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.45 -0.23 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.15 -0.21 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.90 -0.19 49 0 45 0
28MAY26 12.00 C 0.00 0.00 0.00 0.70 -0.15 49 0 20 0
28MAY26 12.50 C 0.00 0.00 0.00 0.54 -0.14 49 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.42 -0.10 49 0 180 0
28MAY26 13.50 C 0.00 0.00 0.00 0.31 -0.10 49 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.24 -0.07 50 0 520 0
28MAY26 14.50 C 0.00 0.00 0.00 0.18 -0.05 50 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.13 -0.04 50 0 155 0
28MAY26 15.50 C 0.00 0.00 0.00 0.10 -0.03 50 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 6.58 -0.33 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.48 -0.37 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.38 -0.34 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.14 -0.32 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.89 -0.33 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.64 -0.35 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.40 -0.33 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.15 -0.32 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.91 -0.33 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.67 -0.33 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.36 -0.40 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.11 -0.45 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 3.88 -0.40 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.66 -0.44 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.45 -0.32 42 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.23 -0.41 43 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.03 -0.35 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.83 -0.38 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.63 -0.33 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.44 -0.35 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.30 -0.21 50 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.07 -0.34 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.96 -0.22 50 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 1.66 -0.22 50 0 160 0
29JUN26 11.00 C 1.36 1.36 1.36 1.35 -0.28 48 9 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.14 -0.17 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.93 -0.15 49 0 37 0
29JUN26 12.50 C 0.00 0.00 0.00 0.76 -0.13 49 0 45 0
29JUN26 13.00 C 0.00 0.00 0.00 0.62 -0.12 49 0 31 0
29JUN26 13.50 C 0.00 0.00 0.00 0.50 -0.11 49 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 0.41 -0.09 50 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.33 -0.08 50 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.27 -0.05 51 0 194 0
29JUN26 15.50 C 0.00 0.00 0.00 0.22 -0.04 51 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.17 -0.04 50 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.13 -0.03 50 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 -0.01 51 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 0.00 52 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 18 0
29SEP26 8.50 C 0.00 0.00 0.00 3.37 -0.31 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.19 -0.30 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.02 -0.30 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.86 -0.31 51 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.70 -0.30 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.54 -0.25 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.33 -0.31 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.07 -0.28 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.83 -0.26 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.61 -0.25 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.44 -0.19 50 0 26 0
29SEP26 12.50 C 0.00 0.00 0.00 1.24 -0.20 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.09 -0.19 50 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.99 -0.14 51 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.88 -0.13 51 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 0.77 -0.11 51 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.67 -0.10 51 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 0.59 -0.09 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 -0.08 51 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 -0.08 51 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 -0.07 51 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.33 -0.06 51 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 -0.05 51 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 -0.05 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 -0.04 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 -0.03 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 -0.04 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 -0.03 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 3.58 -0.37 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.47 -0.32 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.34 -0.27 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.18 -0.27 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.03 -0.26 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.89 -0.26 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.74 -0.26 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.45 -0.31 49 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.23 -0.25 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.05 -0.21 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.86 -0.18 51 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.67 -0.18 50 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.50 -0.19 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.36 -0.17 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.26 -0.14 51 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.14 -0.13 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.04 -0.11 52 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.91 -0.13 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.83 -0.11 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.75 -0.10 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.69 -0.08 51 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.63 -0.06 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.58 -0.05 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.53 -0.04 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 -0.03 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.43 -0.03 52 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.39 -0.03 52 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.32 -0.02 52 0 19 0
30DEC26 22.00 C 0.00 0.00 0.00 0.26 -0.02 52 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 -0.01 52 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.12 -0.01 52 0 31 0
30MAR27 8.50 C 0.00 0.00 0.00 3.90 -0.29 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.75 -0.28 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.60 -0.27 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.46 -0.26 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.30 -0.27 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.10 -0.33 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.97 -0.33 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.74 -0.30 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.57 -0.23 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.37 -0.22 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.13 -0.24 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.01 -0.18 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.81 -0.22 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.72 -0.15 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.59 -0.16 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.42 -0.19 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.31 -0.17 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.21 -0.16 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.12 -0.14 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.04 -0.12 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.99 -0.08 52 0 0 0
30MAR27 17.50 C 0.91 0.91 0.91 0.90 -0.08 52 5 5 +5
TOTAL CALL 240 16,910 +125
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 283 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 206 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 182 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 160 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 149 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 139 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 120 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 66 0 279 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 45 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 +0.04 61 0 100 0
30MAR26 11.00 P 0.21 0.25 0.20 0.23 +0.10 61 46 138 -9
30MAR26 11.50 P 0.00 0.00 0.00 0.48 +0.18 63 0 362 0
30MAR26 12.00 P 0.78 0.78 0.78 0.82 +0.24 65 10 281 -10
30MAR26 12.50 P 0.00 0.00 0.00 1.21 +0.28 61 0 732 0
30MAR26 13.00 P 1.72 1.72 1.72 1.67 +0.32 61 70 555 0
30MAR26 13.50 P 0.00 0.00 0.00 2.22 +0.41 96 0 652 0
30MAR26 14.00 P 0.00 0.00 0.00 2.70 +0.38 102 0 400 0
30MAR26 14.50 P 0.00 0.00 0.00 3.21 +0.38 119 0 420 0
30MAR26 15.00 P 3.65 3.65 3.65 3.73 +0.41 140 1 209 0
30MAR26 15.50 P 0.00 0.00 0.00 4.20 +0.40 138 0 130 -80
30MAR26 16.00 P 0.00 0.00 0.00 4.70 +0.40 148 0 65 0
30MAR26 16.50 P 0.00 0.00 0.00 5.19 +0.39 153 0 54 0
30MAR26 17.00 P 0.00 0.00 0.00 5.70 +0.40 168 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 6.20 +0.40 178 0 0 0
30MAR26 18.00 P 6.60 6.60 6.60 6.70 +0.40 187 10 22 -10
30MAR26 18.50 P 0.00 0.00 0.00 7.20 +0.40 196 0 80 0
30MAR26 19.00 P 0.00 0.00 0.00 7.70 +0.39 204 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.20 +0.40 212 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.70 +0.40 220 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 9.70 +0.40 234 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 10.70 +0.40 248 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.70 +0.40 262 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 12.68 +0.38 256 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 13.70 +0.39 287 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.70 +0.40 298 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.68 +0.34 289 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 16.70 +0.40 319 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 17.70 +0.40 328 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 18.70 +0.40 338 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 19.70 +0.40 347 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 20.71 +0.41 364 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 +0.02 52 0 8 0
29APR26 9.00 P 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
29APR26 9.25 P 0.12 0.12 0.12 0.09 +0.04 52 10 10 +10
29APR26 9.50 P 0.00 0.00 0.00 0.12 +0.04 51 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.17 +0.06 52 0 90 0
29APR26 10.00 P 0.23 0.23 0.23 0.22 +0.07 52 10 93 0
29APR26 10.50 P 0.38 0.38 0.38 0.37 +0.11 52 12 19 +12
29APR26 11.00 P 0.55 0.55 0.55 0.57 +0.14 52 22 62 +13
29APR26 11.50 P 0.00 0.00 0.00 0.84 +0.20 53 0 60 0
29APR26 12.00 P 0.00 0.00 0.00 1.14 +0.23 53 0 270 0
29APR26 12.50 P 0.00 0.00 0.00 1.47 +0.25 51 0 94 0
29APR26 13.00 P 0.00 0.00 0.00 1.86 +0.33 51 0 127 0
29APR26 13.50 P 0.00 0.00 0.00 2.28 +0.32 51 0 37 0
29APR26 14.00 P 2.87 2.87 2.87 2.80 +0.40 60 32 196 -32
29APR26 14.50 P 0.00 0.00 0.00 3.27 +0.38 63 0 2 0
29APR26 15.00 P 0.00 0.00 0.00 3.75 +0.38 66 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 4.21 +0.37 65 0 63 0
29APR26 16.00 P 0.00 0.00 0.00 4.75 +0.38 77 0 65 0
29APR26 16.50 P 0.00 0.00 0.00 5.25 +0.41 82 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.72 +0.41 82 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 6.24 +0.43 90 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 6.74 +0.44 94 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 7.22 +0.41 95 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 7.71 +0.40 96 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 8.21 +0.41 100 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.71 +0.39 103 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.71 +0.41 110 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 10.71 +0.39 117 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.71 +0.40 123 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.71 +0.41 129 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.71 +0.40 135 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 14.71 +0.41 140 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.09 +0.03 51 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.11 +0.03 50 0 42 0
28MAY26 9.00 P 0.19 0.19 0.19 0.15 +0.04 50 10 20 +10
28MAY26 9.25 P 0.00 0.00 0.00 0.20 +0.06 51 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.25 +0.07 51 0 25 0
28MAY26 9.75 P 0.00 0.00 0.00 0.31 +0.08 50 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.39 +0.10 51 0 15 0
28MAY26 10.50 P 0.00 0.00 0.00 0.57 +0.13 51 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.79 +0.16 51 0 58 0
28MAY26 11.50 P 0.00 0.00 0.00 1.05 +0.20 51 0 60 0
28MAY26 12.00 P 0.00 0.00 0.00 1.37 +0.24 52 0 75 0
28MAY26 12.50 P 0.00 0.00 0.00 1.66 +0.22 50 0 77 0
28MAY26 13.00 P 0.00 0.00 0.00 2.08 +0.30 53 0 60 0
28MAY26 13.50 P 0.00 0.00 0.00 2.49 +0.28 54 0 176 0
28MAY26 14.00 P 0.00 0.00 0.00 2.93 +0.36 56 0 60 0
28MAY26 14.50 P 3.20 3.20 3.20 3.38 +0.36 58 1 1 +1
28MAY26 15.00 P 0.00 0.00 0.00 3.84 +0.42 60 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 4.32 +0.44 62 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.79 +0.37 64 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 5.25 +0.41 64 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.76 +0.44 68 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 6.27 +0.43 73 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.74 +0.40 73 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.25 +0.43 77 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.73 +0.41 78 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.23 +0.42 81 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 +0.01 51 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 +0.02 51 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 +0.02 51 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 +0.03 51 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.14 +0.04 51 0 0 0
29JUN26 8.50 P 0.22 0.22 0.22 0.17 +0.04 50 10 10 +10
29JUN26 8.75 P 0.00 0.00 0.00 0.22 +0.06 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.27 +0.07 51 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.33 +0.07 51 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.40 +0.09 51 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.48 +0.10 51 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.57 +0.12 51 0 89 0
29JUN26 10.50 P 0.00 0.00 0.00 0.76 +0.14 51 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.99 +0.16 51 0 9 0
29JUN26 11.50 P 1.21 1.21 1.21 1.26 +0.19 51 7 25 +7
29JUN26 12.00 P 0.00 0.00 0.00 1.55 +0.21 51 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.89 +0.24 52 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 2.27 +0.26 53 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 2.63 +0.29 52 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 3.05 +0.27 53 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 3.49 +0.28 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.92 +0.35 55 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 4.38 +0.37 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.86 +0.40 59 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 5.33 +0.42 60 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.81 +0.43 62 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 6.29 +0.41 63 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.76 +0.41 64 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.26 +0.44 66 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.73 +0.39 66 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.23 +0.40 68 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.72 +0.40 69 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.72 +0.42 74 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.73 +0.41 80 0 1 -5
29JUN26 23.00 P 0.00 0.00 0.00 11.74 +0.43 85 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.74 +0.43 89 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.74 +0.43 93 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.72 +0.40 94 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.72 +0.35 97 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.74 +0.37 103 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.74 +0.43 106 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.74 +0.42 109 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.74 +0.42 112 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.74 +0.42 115 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.43 +0.06 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.50 +0.07 51 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.57 +0.07 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.66 +0.08 51 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.75 +0.09 51 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.85 +0.11 52 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.96 +0.13 52 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 1.18 +0.14 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.43 +0.16 52 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.72 +0.20 52 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 2.03 +0.22 52 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 2.36 +0.24 53 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.70 +0.25 53 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 3.08 +0.28 54 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.46 +0.27 54 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.86 +0.32 54 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 4.28 +0.34 55 0 65 0
29SEP26 15.50 P 0.00 0.00 0.00 4.65 +0.30 54 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 5.14 +0.38 56 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.59 +0.40 57 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 6.04 +0.39 58 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.42 +0.35 55 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.88 +0.35 55 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 7.37 +0.38 57 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.81 +0.34 56 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 8.31 +0.39 58 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.79 +0.38 59 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.74 +0.38 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.73 +0.39 61 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.74 +0.41 65 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.74 +0.42 68 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.74 +0.43 71 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.72 +0.40 72 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.72 +0.35 75 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.74 +0.37 79 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.74 +0.43 82 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.74 +0.42 84 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.74 +0.42 86 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.74 +0.42 88 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.68 +0.10 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.76 +0.10 52 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.83 +0.10 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.93 +0.11 52 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.02 +0.11 51 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 1.13 +0.12 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.24 +0.13 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.48 +0.15 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.73 +0.16 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.06 +0.22 52 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.35 +0.22 52 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.70 +0.26 53 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 3.04 +0.27 53 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.40 +0.28 53 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.78 +0.30 54 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 4.18 +0.35 54 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 4.56 +0.34 54 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.97 +0.33 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.39 +0.37 55 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.81 +0.36 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.26 +0.38 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.68 +0.37 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.12 +0.38 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.59 +0.40 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.96 +0.33 54 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 8.42 +0.32 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.88 +0.33 55 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.84 +0.36 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.79 +0.35 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.74 +0.37 57 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.74 +0.39 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.74 +0.39 62 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.72 +0.40 62 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.86 +0.10 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.94 +0.10 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.04 +0.12 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.14 +0.12 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.24 +0.13 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.36 +0.14 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.45 +0.12 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.72 +0.16 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.98 +0.17 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.29 +0.20 51 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.53 +0.15 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.90 +0.21 51 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.23 +0.21 51 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.64 +0.28 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.01 +0.29 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.38 +0.29 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.77 +0.30 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.19 +0.33 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.58 +0.32 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.99 +0.32 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.42 +0.34 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.84 +0.34 54 0 0 0
TOTAL PUT 251 9,780 -83
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$ 14.59
30MAR26 9.00 C 0.00 0.00 0.00 5.61 -0.67 164 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.35 -0.69 135 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.11 -0.69 147 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.85 -0.66 120 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.61 -0.68 131 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.11 -0.67 116 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.60 -0.64 86 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.12 -0.66 95 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.60 -0.70 61 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.10 -0.69 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.60 -0.71 38 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.12 -0.67 38 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.70 -0.59 40 0 0 0
30MAR26 14.50 C 0.47 0.47 0.47 0.36 -0.46 38 1 1 +1
30MAR26 15.00 C 0.26 0.27 0.26 0.15 -0.30 38 90 153 +90
30MAR26 15.50 C 0.12 0.12 0.12 0.05 -0.15 37 36 269 +13
30MAR26 16.00 C 0.05 0.05 0.03 0.02 -0.05 41 72 687 +64
30MAR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 839 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 624 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 426 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 236 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 57 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 49 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 135 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 100 0 37 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 137 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 187 0 1 0
29APR26 10.50 C 0.00 0.00 0.00 4.14 - 54 0 0 -
29APR26 11.00 C 0.00 0.00 0.00 3.62 -0.73 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.15 -0.73 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.67 -0.68 41 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.15 -0.71 30 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.69 -0.67 29 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.28 -0.54 30 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.94 -0.46 31 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.64 -0.41 31 0 15 0
29APR26 15.00 C 0.44 0.44 0.43 0.41 -0.32 30 30 53 0
29APR26 15.50 C 0.00 0.00 0.00 0.25 -0.22 30 0 179 0
29APR26 16.00 C 0.00 0.00 0.00 0.14 -0.15 30 0 317 0
29APR26 16.50 C 0.00 0.00 0.00 0.08 -0.09 30 0 223 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 -0.06 30 0 117 0
29APR26 17.50 C 0.04 0.04 0.04 0.02 -0.03 30 35 39 +11
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 177 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 76 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.19 - 47 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 3.73 -0.66 47 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.23 -0.67 41 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.75 -0.64 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.24 -0.67 30 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.81 -0.62 29 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.43 -0.50 29 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.10 -0.43 30 0 0 0
28MAY26 14.50 C 0.91 0.91 0.84 0.84 -0.37 30 45 45 +45
28MAY26 15.00 C 0.70 0.70 0.70 0.59 -0.30 29 35 80 +35
28MAY26 15.50 C 0.40 0.40 0.40 0.41 -0.25 29 15 15 +9
28MAY26 16.00 C 0.31 0.31 0.31 0.28 -0.18 29 5 35 +5
28MAY26 16.50 C 0.00 0.00 0.00 0.19 -0.12 30 0 90 0
28MAY26 17.00 C 0.00 0.00 0.00 0.13 -0.08 30 0 75 0
28MAY26 17.50 C 0.00 0.00 0.00 0.08 -0.05 30 0 30 0
28MAY26 18.00 C 0.08 0.08 0.08 0.05 -0.04 30 42 72 +42
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 35 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 4 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.67 -0.73 34 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.24 -0.71 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.76 -0.66 39 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.28 -0.65 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.84 -0.62 35 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.33 -0.65 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.93 -0.59 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.56 -0.50 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.23 -0.46 28 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.96 -0.39 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.72 -0.34 28 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.54 -0.27 28 0 485 0
29JUN26 16.00 C 0.00 0.00 0.00 0.40 -0.21 28 0 343 0
29JUN26 16.50 C 0.00 0.00 0.00 0.30 -0.16 29 0 95 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 -0.13 29 0 84 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 -0.11 29 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 -0.07 29 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.06 29 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.04 29 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.03 29 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.26 - 39 0 0 -
29SEP26 11.00 C 0.00 0.00 0.00 3.76 -0.66 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.29 -0.67 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.84 -0.62 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.45 -0.58 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.00 -0.52 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.66 -0.48 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.41 -0.39 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.11 -0.43 27 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.92 -0.35 28 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.74 -0.29 28 0 215 0
29SEP26 16.00 C 0.71 0.72 0.69 0.58 -0.25 28 19 329 +19
29SEP26 16.50 C 0.00 0.00 0.00 0.46 -0.21 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 0.36 -0.17 28 0 48 0
29SEP26 17.50 C 0.40 0.40 0.40 0.28 -0.14 28 40 98 +9
29SEP26 18.00 C 0.32 0.32 0.32 0.21 -0.12 28 1 69 -1
29SEP26 18.50 C 0.00 0.00 0.00 0.16 -0.10 27 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.07 28 0 441 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.06 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 -0.05 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.26 - 33 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 3.76 -0.66 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.29 -0.67 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.88 -0.58 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.50 -0.53 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.16 -0.49 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.85 -0.45 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.58 -0.41 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.34 -0.38 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.13 -0.34 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.95 -0.30 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.80 -0.26 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.66 -0.24 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 -0.20 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 -0.18 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 -0.15 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.30 -0.14 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 -0.11 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 -0.10 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.08 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.06 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.26 - 29 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 3.86 -0.56 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.44 -0.55 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.06 -0.50 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.64 -0.54 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.32 -0.49 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.03 -0.46 26 0 0 0
30MAR27 14.00 C 1.86 1.86 1.86 1.78 -0.48 27 1 1 +1
30MAR27 14.50 C 0.00 0.00 0.00 1.55 -0.38 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.33 -0.42 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.16 -0.36 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.99 -0.34 26 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 0.87 -0.28 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.75 -0.25 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.63 -0.23 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.54 -0.20 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.45 -0.18 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.39 -0.15 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.32 -0.14 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 -0.12 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 -0.09 27 0 0 0
TOTAL CALL 467 7,824 +343
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 83 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 +0.02 40 0 120 0
30MAR26 14.00 P 0.00 0.00 0.00 0.09 +0.07 37 0 106 0
30MAR26 14.50 P 0.15 0.23 0.15 0.25 +0.19 36 75 358 +15
30MAR26 15.00 P 0.23 0.57 0.23 0.53 +0.34 34 345 657 +84
30MAR26 15.50 P 0.84 0.95 0.83 0.92 +0.48 27 7 1,777 -3
30MAR26 16.00 P 1.43 1.43 1.43 1.42 +0.61 38 2 638 0
30MAR26 16.50 P 0.00 0.00 0.00 1.91 +0.63 0 0 1,545 0
30MAR26 17.00 P 0.00 0.00 0.00 2.41 +0.64 0 0 252 -225
30MAR26 17.50 P 0.00 0.00 0.00 2.91 +0.64 0 0 203 0
30MAR26 18.00 P 0.00 0.00 0.00 3.41 +0.64 0 0 30 -11
30MAR26 18.50 P 0.00 0.00 0.00 3.91 +0.64 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.41 +0.64 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.91 +0.64 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.41 +0.64 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.41 +0.64 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.41 +0.64 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.41 +0.64 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.41 +0.64 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.41 +0.64 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.41 +0.64 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.41 +0.64 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.48 +0.71 249 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 +0.02 30 0 17 0
29APR26 13.00 P 0.00 0.00 0.00 0.07 +0.04 30 0 45 0
29APR26 13.50 P 0.00 0.00 0.00 0.16 +0.10 30 0 61 0
29APR26 14.00 P 0.27 0.29 0.27 0.30 +0.17 30 16 132 +13
29APR26 14.50 P 0.42 0.49 0.42 0.48 +0.23 29 50 234 -25
29APR26 15.00 P 0.58 0.58 0.58 0.76 +0.34 29 32 297 -15
29APR26 15.50 P 0.00 0.00 0.00 1.11 +0.44 29 15 272 -15
29APR26 16.00 P 1.47 1.47 1.47 1.56 +0.57 33 2 428 +2
29APR26 16.50 P 0.00 0.00 0.00 1.96 +0.52 30 0 428 0
29APR26 17.00 P 0.00 0.00 0.00 2.42 +0.59 28 0 32 0
29APR26 17.50 P 0.00 0.00 0.00 2.91 +0.62 0 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 3.41 +0.64 0 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 3.93 +0.66 44 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.41 +0.64 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.91 +0.64 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.41 +0.64 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.41 +0.64 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.41 +0.64 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.43 +0.66 74 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.43 +0.66 80 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.05 +0.03 31 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.09 +0.05 30 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.17 +0.10 30 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.28 +0.15 30 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.44 +0.20 29 0 65 0
28MAY26 14.50 P 0.51 0.51 0.51 0.65 +0.28 29 36 142 +36
28MAY26 15.00 P 0.77 0.77 0.77 0.91 +0.34 28 18 163 +18
28MAY26 15.50 P 0.00 0.00 0.00 1.24 +0.42 28 0 18 0
28MAY26 16.00 P 1.40 1.40 1.40 1.64 +0.51 30 5 143 -5
28MAY26 16.50 P 0.00 0.00 0.00 2.04 +0.53 29 0 180 0
28MAY26 17.00 P 0.00 0.00 0.00 2.44 +0.53 26 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 2.94 +0.60 29 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.42 +0.62 30 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.93 +0.65 35 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.41 +0.64 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.91 +0.64 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.41 +0.64 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.41 +0.64 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.41 +0.64 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.43 +0.66 59 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.03 30 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 +0.04 29 0 4 0
29JUN26 12.50 P 0.00 0.00 0.00 0.15 +0.07 29 0 131 0
29JUN26 13.00 P 0.00 0.00 0.00 0.26 +0.12 29 0 17 0
29JUN26 13.50 P 0.41 0.41 0.41 0.40 +0.18 29 11 30 -3
29JUN26 14.00 P 0.60 0.60 0.57 0.57 +0.22 29 18 34 +6
29JUN26 14.50 P 0.00 0.00 0.00 0.81 +0.29 29 0 164 0
29JUN26 15.00 P 1.08 1.08 1.08 1.09 +0.35 30 6 83 0
29JUN26 15.50 P 0.00 0.00 0.00 1.41 +0.39 30 0 258 0
29JUN26 16.00 P 0.00 0.00 0.00 1.73 +0.42 29 0 391 0
29JUN26 16.50 P 0.00 0.00 0.00 2.12 +0.43 29 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.54 +0.52 29 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.05 +0.66 33 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.51 +0.65 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.97 +0.57 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.45 +0.65 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.93 +0.64 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.42 +0.63 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.47 +0.70 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.41 +0.64 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.44 +0.67 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.44 +0.67 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.44 +0.67 59 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.44 +0.67 63 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.43 +0.66 65 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.48 +0.71 75 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 - 28 0 0 -
29SEP26 11.00 P 0.00 0.00 0.00 0.12 +0.06 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 +0.07 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.27 +0.10 27 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.39 +0.13 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.54 +0.16 27 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.73 +0.20 27 0 11 0
29SEP26 14.00 P 0.00 0.00 0.00 0.95 +0.24 27 0 30 0
29SEP26 14.50 P 1.00 1.00 1.00 1.21 +0.29 27 3 140 +3
29SEP26 15.00 P 0.00 0.00 0.00 1.50 +0.33 26 0 271 0
29SEP26 15.50 P 0.00 0.00 0.00 1.82 +0.37 26 0 542 0
29SEP26 16.00 P 2.05 2.05 2.05 2.17 +0.41 26 2 802 -2
29SEP26 16.50 P 0.00 0.00 0.00 2.62 +0.46 27 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.94 +0.48 24 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.35 +0.51 23 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.83 +0.57 24 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.25 +0.58 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.71 +0.56 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.21 +0.60 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.69 +0.63 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.65 +0.64 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.59 +0.62 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.54 +0.66 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.52 +0.67 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.58 +0.75 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.57 +0.73 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.56 +0.79 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.49 +0.68 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 - 27 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 0.20 +0.06 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 +0.08 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.41 +0.11 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.55 +0.14 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.72 +0.17 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.93 +0.21 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.16 +0.24 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.43 +0.28 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.72 +0.31 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.04 +0.35 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.39 +0.39 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.76 +0.42 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.15 +0.45 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.56 +0.48 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.98 +0.50 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.42 +0.53 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.87 +0.55 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.33 +0.56 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.80 +0.58 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.75 +0.60 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.72 +0.62 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.70 +0.63 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.69 +0.64 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.68 +0.64 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 - 27 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.28 +0.08 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 +0.10 27 0 6 0
30MAR27 12.00 P 0.00 0.00 0.00 0.52 +0.13 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.69 +0.18 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.85 +0.19 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.06 +0.22 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.29 +0.25 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.57 +0.31 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.85 +0.34 26 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 2.16 +0.37 26 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 2.50 +0.41 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.87 +0.46 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.24 +0.50 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.63 +0.48 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.03 +0.49 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.48 +0.59 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.87 +0.55 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.38 +0.60 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.80 +0.58 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.75 +0.60 25 0 0 0
TOTAL PUT 643 12,125 -127
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$ 5.85
30MAR26 2.80 C 0.00 0.00 0.00 3.05 -0.31 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.95 -0.31 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.85 -0.31 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.75 -0.31 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.65 -0.31 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.55 -0.31 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.45 -0.31 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.35 -0.31 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.25 -0.31 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.15 -0.31 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.05 -0.31 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.95 -0.31 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.85 -0.31 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 1.75 -0.31 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.65 -0.31 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.55 -0.31 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.45 -0.31 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.35 -0.31 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.25 -0.31 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.15 -0.31 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.05 -0.31 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.95 -0.31 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.85 -0.31 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.61 -0.30 47 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.37 -0.30 37 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.19 -0.23 41 0 150 0
30MAR26 6.00 C 0.00 0.00 0.00 0.08 -0.15 43 0 19 0
30MAR26 6.25 C 0.02 0.02 0.02 0.03 -0.07 45 26 35 +15
30MAR26 6.50 C 0.01 0.01 0.01 0.01 -0.03 47 40 317 0
30MAR26 6.75 C 0.01 0.01 0.01 0.01 0.00 61 2 465 -2
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 261 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 34 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 12 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 105 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 114 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 123 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 132 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 156 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.35 -0.32 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.27 -0.30 40 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.17 -0.30 37 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.09 -0.29 44 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.98 -0.30 36 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.87 -0.31 27 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.68 -0.26 38 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.48 -0.22 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.33 -0.18 36 0 0 0
29APR26 6.00 C 0.20 0.20 0.20 0.21 -0.14 36 10 10 +10
29APR26 6.25 C 0.12 0.12 0.12 0.13 -0.10 36 15 86 -15
29APR26 6.50 C 0.06 0.07 0.06 0.08 -0.06 37 6 166 0
29APR26 6.75 C 0.04 0.04 0.04 0.05 -0.03 38 1 74 -1
29APR26 7.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 41 0
29APR26 7.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 105 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.38 -0.30 33 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.29 -0.30 36 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.20 -0.29 36 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.09 -0.30 30 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.02 -0.26 36 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.91 -0.27 30 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.73 -0.22 34 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.55 -0.20 34 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.41 -0.17 34 0 0 0
28MAY26 6.00 C 0.30 0.30 0.30 0.30 -0.13 35 26 41 +26
28MAY26 6.25 C 0.00 0.00 0.00 0.22 -0.09 36 0 43 0
28MAY26 6.50 C 0.00 0.00 0.00 0.14 -0.08 35 0 55 0
28MAY26 6.75 C 0.00 0.00 0.00 0.10 -0.05 36 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.04 -0.03 36 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.67 -0.32 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.62 -0.26 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.52 -0.28 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.43 -0.27 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.32 -0.27 35 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.25 -0.27 38 0 0 0
29JUN26 4.80 C 1.15 1.15 1.10 1.16 -0.23 37 17 17 +17
29JUN26 4.90 C 0.00 0.00 0.00 1.04 -0.26 31 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.96 -0.25 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.78 -0.23 33 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.63 -0.20 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.49 -0.17 34 0 0 0
29JUN26 6.00 C 0.36 0.36 0.36 0.38 -0.14 35 10 10 +2
29JUN26 6.25 C 0.00 0.00 0.00 0.29 -0.11 35 0 94 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 -0.10 35 0 373 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 -0.08 35 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.11 -0.06 35 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 -0.04 37 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 -0.03 36 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.43 -0.27 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.33 -0.26 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.26 -0.26 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.17 -0.25 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.09 -0.23 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.05 -0.20 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.86 -0.21 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.69 -0.21 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.57 -0.18 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.47 -0.16 34 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.38 -0.13 34 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.31 -0.11 34 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 -0.09 35 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 -0.08 34 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 -0.06 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 -0.05 34 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.05 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.04 34 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.02 35 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.02 31 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.46 -0.27 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.39 -0.26 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.31 -0.25 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.24 -0.24 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.17 -0.23 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.10 -0.23 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.94 -0.21 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.81 -0.18 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.69 -0.16 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.58 -0.14 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.49 -0.12 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.41 -0.11 33 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.34 -0.10 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.29 -0.08 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.24 -0.07 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 -0.05 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 -0.05 33 0 0 0
30DEC26 8.00 C 0.19 0.19 0.19 0.14 -0.03 33 4 8 +4
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.53 -0.22 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.46 -0.20 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.39 -0.19 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.32 -0.17 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.26 -0.16 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.19 -0.17 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.04 -0.15 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.90 -0.16 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.79 -0.14 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.68 -0.14 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.57 -0.14 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.51 -0.11 33 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.44 -0.11 33 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 -0.08 33 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 -0.08 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 -0.08 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 -0.06 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 -0.05 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 -0.04 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 -0.04 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 -0.03 33 0 0 0
TOTAL CALL 157 4,514 +56
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 257 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 235 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 215 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30MAR26 5.50 P 0.03 0.03 0.03 0.03 +0.02 45 11 17 -11
30MAR26 5.75 P 0.07 0.07 0.07 0.10 +0.08 45 29 44 +4
30MAR26 6.00 P 0.22 0.28 0.22 0.24 +0.16 47 42 161 +15
30MAR26 6.25 P 0.47 0.47 0.45 0.44 +0.25 51 22 191 -22
30MAR26 6.50 P 0.71 0.71 0.69 0.67 +0.29 58 6 310 -6
30MAR26 6.75 P 0.00 0.00 0.00 0.91 +0.30 63 0 507 0
30MAR26 7.00 P 0.00 0.00 0.00 1.18 +0.31 94 0 34 -146
30MAR26 7.25 P 0.00 0.00 0.00 1.41 +0.29 87 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.67 +0.29 110 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.92 +0.28 121 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.20 +0.30 159 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.42 +0.28 142 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.69 +0.30 172 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.91 +0.25 146 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.19 +0.29 193 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.44 +0.30 201 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.70 +0.30 220 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.92 +0.27 194 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 +0.01 38 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 15 0
29APR26 5.25 P 0.06 0.06 0.06 0.07 +0.05 38 14 38 +14
29APR26 5.50 P 0.10 0.10 0.10 0.13 +0.08 38 1 6 0
29APR26 5.75 P 0.20 0.21 0.20 0.23 +0.12 38 27 32 +10
29APR26 6.00 P 0.38 0.38 0.38 0.37 +0.18 39 27 86 -2
29APR26 6.25 P 0.56 0.56 0.56 0.53 +0.21 38 12 64 -8
29APR26 6.50 P 0.00 0.00 0.00 0.72 +0.24 38 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 0.96 +0.28 44 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 1.18 +0.28 43 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 1.45 +0.31 55 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.67 +0.29 51 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.92 +0.28 56 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.20 +0.30 72 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.42 +0.28 66 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.70 +0.29 82 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.92 +0.26 74 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.19 +0.26 87 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.44 +0.26 91 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.70 +0.30 99 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.92 +0.24 90 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 +0.02 37 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.04 +0.03 37 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.05 +0.03 36 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.07 +0.04 37 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.12 +0.07 36 0 0 0
28MAY26 5.50 P 0.14 0.14 0.14 0.20 +0.10 37 2 2 +2
28MAY26 5.75 P 0.00 0.00 0.00 0.30 +0.13 36 0 6 0
28MAY26 6.00 P 0.00 0.00 0.00 0.43 +0.17 36 0 21 0
28MAY26 6.25 P 0.00 0.00 0.00 0.60 +0.21 37 0 20 0
28MAY26 6.50 P 0.00 0.00 0.00 0.79 +0.24 38 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 1.00 +0.27 39 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.22 +0.28 41 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.45 +0.29 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.67 +0.27 40 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.92 +0.28 44 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.20 +0.30 55 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.43 +0.28 54 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.70 +0.29 63 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.92 +0.25 58 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.19 +0.26 67 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.44 +0.26 71 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 +0.03 37 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 +0.03 37 0 2 0
29JUN26 4.80 P 0.09 0.09 0.09 0.07 +0.03 36 1 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 +0.04 36 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.11 +0.05 36 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 +0.08 37 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.27 +0.11 37 0 3 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 +0.14 37 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.52 +0.17 37 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.68 +0.20 38 0 104 0
29JUN26 6.50 P 0.00 0.00 0.00 0.86 +0.23 38 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.02 +0.21 35 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.27 +0.27 40 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.49 +0.28 41 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.73 +0.30 44 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.97 +0.30 46 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.21 +0.30 49 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.46 +0.30 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.70 +0.29 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.95 +0.28 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.19 +0.26 57 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.44 +0.26 60 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.70 +0.28 65 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.95 +0.27 67 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 +0.04 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 +0.05 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 +0.05 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.06 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 +0.07 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 +0.08 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 +0.09 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 +0.11 33 0 10 0
29SEP26 5.75 P 0.00 0.00 0.00 0.56 +0.14 33 0 35 0
29SEP26 6.00 P 0.00 0.00 0.00 0.71 +0.17 34 0 405 0
29SEP26 6.25 P 0.00 0.00 0.00 0.86 +0.18 33 0 431 0
29SEP26 6.50 P 0.90 0.99 0.90 1.05 +0.23 34 2 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.25 +0.21 34 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.45 +0.22 34 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.65 +0.23 34 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.87 +0.23 34 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.08 +0.22 32 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.31 +0.23 31 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.53 +0.22 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.80 +0.26 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.02 +0.25 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.25 +0.23 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.49 +0.24 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.74 +0.25 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.98 +0.27 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 +0.06 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 +0.07 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 +0.08 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 +0.08 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 +0.09 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 +0.09 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.41 +0.11 33 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 +0.14 33 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 +0.16 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.80 +0.17 33 0 0 0
30DEC26 6.25 P 0.90 0.90 0.90 0.96 +0.19 33 1 6 +1
30DEC26 6.50 P 0.00 0.00 0.00 1.14 +0.21 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.32 +0.23 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.51 +0.24 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.71 +0.25 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.92 +0.26 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.14 +0.27 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.36 +0.28 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.59 +0.28 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.82 +0.28 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.06 +0.29 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.30 +0.28 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.54 +0.29 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.78 +0.29 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.02 +0.30 33 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 +0.07 33 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 +0.08 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 +0.08 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 +0.08 33 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.34 +0.08 33 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 +0.10 33 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.48 +0.11 33 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.59 +0.11 32 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 0.74 +0.15 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.87 +0.15 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.02 +0.16 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.19 +0.17 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.38 +0.19 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.58 +0.21 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.79 +0.22 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.99 +0.22 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.20 +0.22 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.40 +0.22 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.62 +0.21 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.82 +0.21 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.06 +0.21 31 0 0 0
TOTAL PUT 197 4,950 -149
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$ 202.20
30MAR26 100.00 C 0.00 0.00 0.00 102.25 -7.60 135 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 99.75 -7.42 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 97.25 -7.42 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 94.75 -7.43 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 92.25 -7.43 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 89.76 -7.42 130 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 87.26 -7.42 123 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 84.76 -7.42 114 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 82.26 -7.49 102 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 79.76 -7.43 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 77.26 -7.61 0 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 74.76 -7.60 0 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 72.24 -7.45 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 69.77 -7.42 96 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 67.27 -7.43 90 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 64.77 -7.43 83 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 62.28 -7.47 91 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 59.79 -7.41 92 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 57.30 -7.41 91 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 54.81 -7.40 89 0 0 0
30MAR26 150.00 C 51.00 51.00 51.00 52.33 -7.58 89 2 17 +2
30MAR26 152.50 C 0.00 0.00 0.00 50.70 -6.53 134 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 47.34 -7.57 81 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 45.02 -7.50 94 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 42.49 -7.58 86 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 40.14 -7.48 90 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 37.77 -7.42 90 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 35.75 -7.02 98 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 33.14 -6.90 90 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 30.89 -6.77 89 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 28.70 -7.68 89 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 27.26 -5.65 100 0 64 0
30MAR26 180.00 C 0.00 0.00 0.00 25.01 -6.04 97 0 311 0
30MAR26 182.50 C 0.00 0.00 0.00 21.86 -6.69 80 0 148 0
30MAR26 185.00 C 0.00 0.00 0.00 20.63 -6.57 89 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 18.82 -6.25 90 0 370 0
30MAR26 190.00 C 14.40 14.40 14.40 17.09 -5.31 89 1 675 0
30MAR26 192.50 C 13.50 13.50 13.00 15.03 -6.01 85 20 1,297 +10
30MAR26 195.00 C 11.70 11.70 11.70 13.52 -5.19 85 2 2,001 0
30MAR26 197.50 C 9.88 12.40 9.88 12.40 -4.50 88 20 854 +17
30MAR26 200.00 C 9.82 11.09 8.67 11.09 -3.68 89 746 1,510 +392
30MAR26 205.00 C 8.77 9.00 7.50 8.56 -3.97 87 76 789 +16
30MAR26 210.00 C 6.95 7.00 5.94 6.66 -2.98 88 236 3,244 +168
30MAR26 215.00 C 4.20 5.50 4.20 5.26 -2.40 90 227 1,457 +51
30MAR26 220.00 C 3.50 4.34 3.15 4.04 -1.87 91 1,656 2,750 +558
30MAR26 225.00 C 3.20 3.30 2.49 2.99 -1.44 91 253 2,808 +28
30MAR26 230.00 C 2.40 2.70 1.92 2.18 -1.09 90 2,857 5,137 +1,595
30MAR26 235.00 C 1.78 2.09 1.50 1.56 -0.81 90 335 1,776 +41
30MAR26 240.00 C 1.50 1.61 1.00 1.10 -0.59 90 342 3,777 +36
30MAR26 245.00 C 0.85 1.29 0.85 0.77 -0.41 90 1,284 2,346 +1,020
30MAR26 250.00 C 0.90 1.00 0.67 0.53 -0.29 90 3,307 5,956 +1,551
30MAR26 255.00 C 0.69 0.92 0.68 0.36 -0.19 90 1,021 4,067 +125
30MAR26 260.00 C 0.77 0.77 0.74 0.23 -0.14 89 30 1,436 +21
30MAR26 265.00 C 0.00 0.00 0.00 0.15 -0.10 89 0 705 0
30MAR26 270.00 C 0.35 0.40 0.35 0.11 -0.05 90 33 869 +13
30MAR26 275.00 C 0.00 0.00 0.00 0.07 -0.04 90 0 1,073 0
30MAR26 280.00 C 0.15 0.20 0.15 0.05 -0.02 91 246 8,390 +208
30MAR26 285.00 C 0.28 0.28 0.28 0.03 -0.02 90 1 638 -1
30MAR26 290.00 C 0.00 0.00 0.00 0.02 -0.01 91 0 821 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 -0.01 89 0 407 0
30MAR26 300.00 C 0.04 0.18 0.04 0.01 0.00 93 28 3,693 +18
30MAR26 310.00 C 0.12 0.12 0.12 0.01 0.00 100 20 776 +20
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 106 0 493 0
30MAR26 330.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,329 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 119 0 870 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 0.00 125 0 899 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 131 0 354 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 136 0 379 0
30MAR26 380.00 C 0.00 0.00 0.00 0.01 0.00 142 0 257 0
30MAR26 390.00 C 0.00 0.00 0.00 0.01 0.00 147 0 306 0
30MAR26 400.00 C 0.00 0.00 0.00 0.01 0.00 152 0 994 0
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 157 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 162 0 125 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 166 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 171 0 306 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1,150 0
29APR26 120.00 C 0.00 0.00 0.00 82.55 -7.20 61 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 79.76 -7.53 0 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 77.60 -7.72 62 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 76.06 -6.81 90 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 72.64 -7.67 59 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 70.23 -7.64 62 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 68.00 -7.43 68 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 65.09 -8.01 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 62.79 -7.76 56 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 60.66 -7.59 64 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 57.35 -8.49 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 56.39 -7.02 69 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 54.00 -7.04 68 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 51.39 -7.29 63 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 49.59 -6.73 68 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 47.25 -6.74 66 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 44.63 -7.06 62 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 42.51 -6.91 62 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 41.23 -5.95 68 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 38.39 -6.59 62 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 36.41 -6.40 62 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 34.48 -4.52 62 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 31.63 -5.70 56 0 20 0
29APR26 177.50 C 0.00 0.00 0.00 29.86 -5.39 57 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 28.16 -7.08 57 0 129 0
29APR26 182.50 C 0.00 0.00 0.00 26.52 -4.89 58 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 25.71 -5.69 62 0 556 0
29APR26 187.50 C 0.00 0.00 0.00 23.42 -6.04 59 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 22.64 -5.18 62 0 596 0
29APR26 192.50 C 0.00 0.00 0.00 20.56 -4.49 59 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 19.50 -3.57 60 0 644 0
29APR26 197.50 C 17.43 17.43 16.17 18.28 -3.73 61 45 417 -15
29APR26 200.00 C 17.00 17.01 15.00 17.02 -4.42 61 2,099 2,268 +1,748
29APR26 205.00 C 13.00 15.26 13.00 14.72 -3.75 61 1,583 1,634 +1,509
29APR26 210.00 C 12.65 13.13 11.80 12.71 -3.09 61 32 212 -18
29APR26 215.00 C 9.94 10.85 9.94 11.03 -2.84 62 144 919 +90
29APR26 220.00 C 9.11 9.70 8.00 9.62 -2.10 63 62 525 -51
29APR26 225.00 C 8.04 8.39 7.45 8.25 -1.84 63 79 344 -35
29APR26 230.00 C 6.46 7.54 6.19 6.98 -1.56 63 116 2,865 -30
29APR26 235.00 C 5.88 6.34 5.56 5.87 -1.32 63 101 684 +3
29APR26 240.00 C 5.30 5.30 4.65 4.92 -1.10 63 23 1,723 +9
29APR26 245.00 C 3.56 4.31 3.56 4.11 -0.91 62 146 766 +57
29APR26 250.00 C 3.50 4.21 3.29 3.42 -0.74 62 292 732 +41
29APR26 255.00 C 0.00 0.00 0.00 2.83 -0.61 62 0 218 0
29APR26 260.00 C 2.83 2.86 2.50 2.34 -0.49 62 77 1,719 +17
29APR26 265.00 C 0.00 0.00 0.00 1.92 -0.40 62 0 420 0
29APR26 270.00 C 1.99 2.19 1.98 1.58 -0.31 62 60 323 -52
29APR26 275.00 C 2.07 2.07 2.00 1.25 -0.29 62 13 531 -11
29APR26 280.00 C 1.50 1.50 1.35 1.02 -0.23 62 8 253 +8
29APR26 285.00 C 0.00 0.00 0.00 0.83 -0.18 62 0 293 0
29APR26 290.00 C 1.30 1.30 1.27 0.69 -0.12 62 21 1,304 +15
29APR26 295.00 C 1.32 1.32 1.22 0.55 -0.08 62 30 167 +30
29APR26 300.00 C 1.09 1.10 1.00 0.45 -0.07 62 105 394 +35
29APR26 310.00 C 1.00 1.00 1.00 0.29 -0.03 62 4 117 0
29APR26 320.00 C 0.00 0.00 0.00 0.18 -0.02 62 0 91 0
29APR26 330.00 C 0.00 0.00 0.00 0.12 -0.01 62 0 348 0
29APR26 340.00 C 0.48 0.48 0.48 0.07 -0.01 61 10 341 +10
29APR26 350.00 C 0.50 0.50 0.45 0.05 0.00 62 20 420 +10
29APR26 360.00 C 0.00 0.00 0.00 0.03 0.00 62 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.02 0.00 62 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.01 0.00 61 0 162 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 0.00 66 0 360 0
28MAY26 175.00 C 0.00 0.00 0.00 35.77 -5.33 58 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 34.10 -5.34 58 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 32.47 -5.19 58 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 30.90 -5.04 58 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 29.38 -4.89 58 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 27.91 -4.74 58 0 2 0
28MAY26 190.00 C 0.00 0.00 0.00 26.50 -4.58 58 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 25.13 -4.43 58 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 23.82 -4.27 58 0 2 0
28MAY26 197.50 C 20.03 20.07 19.91 23.24 -3.43 60 36 113 +15
28MAY26 200.00 C 21.21 21.21 18.80 20.71 -4.60 56 150 145 +82
28MAY26 205.00 C 18.55 18.75 16.84 18.51 -3.55 56 32 73 +15
28MAY26 210.00 C 0.00 0.00 0.00 16.50 -3.42 56 0 5 0
28MAY26 215.00 C 13.22 13.22 13.22 14.66 -3.11 56 14 45 +14
28MAY26 220.00 C 13.50 13.50 11.99 13.00 -2.85 56 32 182 +29
28MAY26 225.00 C 10.12 11.31 10.12 11.49 -2.61 57 31 212 +31
28MAY26 230.00 C 9.24 9.40 9.24 10.16 -2.40 57 3 613 +1
28MAY26 235.00 C 8.84 8.84 8.84 9.05 -2.11 57 15 556 0
28MAY26 240.00 C 0.00 0.00 0.00 8.11 -1.82 58 0 641 0
28MAY26 245.00 C 0.00 0.00 0.00 7.15 -1.69 58 0 516 0
28MAY26 250.00 C 6.30 6.30 6.00 6.37 -1.53 58 11 870 +5
28MAY26 255.00 C 5.49 5.90 5.04 5.57 -1.35 58 159 367 +45
28MAY26 260.00 C 5.16 5.28 4.55 4.85 -1.20 58 52 274 +7
28MAY26 265.00 C 4.61 4.61 4.61 4.22 -1.06 58 30 364 0
28MAY26 270.00 C 3.94 4.08 3.94 3.67 -0.92 58 90 240 +9
28MAY26 275.00 C 0.00 0.00 0.00 3.09 -0.90 58 0 395 0
28MAY26 280.00 C 0.00 0.00 0.00 2.67 -0.80 58 0 169 0
28MAY26 285.00 C 0.00 0.00 0.00 2.31 -0.61 58 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 2.00 -0.52 58 0 291 0
28MAY26 295.00 C 0.00 0.00 0.00 1.72 -0.46 58 0 317 0
28MAY26 300.00 C 1.95 1.95 1.95 1.49 -0.39 58 3 238 +3
28MAY26 310.00 C 0.00 0.00 0.00 1.10 -0.30 58 0 48 0
28MAY26 320.00 C 0.00 0.00 0.00 0.81 -0.22 58 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.60 -0.16 58 0 12 0
29JUN26 100.00 C 0.00 0.00 0.00 102.37 -7.62 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 100.01 -7.50 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 97.38 -7.76 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 95.34 -7.30 59 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 93.24 -7.50 69 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 90.71 -7.60 66 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 88.09 -7.79 60 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 85.67 -7.80 60 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 83.02 -8.04 54 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 80.69 -7.96 56 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 78.69 -7.57 61 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 76.61 -7.28 64 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 73.63 -7.87 56 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 71.23 -8.07 55 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 69.34 -7.62 59 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 67.30 -7.33 60 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 64.55 -7.77 56 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 62.82 -7.23 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 60.70 -6.94 59 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 58.67 -6.74 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 56.14 -7.07 57 0 3 0
29JUN26 152.50 C 0.00 0.00 0.00 54.49 -6.55 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 52.31 -6.60 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 50.48 -6.33 58 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 48.57 -6.17 58 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 46.45 -6.25 57 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 44.62 -5.99 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 42.68 -6.10 57 0 31 0
29JUN26 170.00 C 0.00 0.00 0.00 40.93 -5.91 56 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 38.75 -6.22 55 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 38.11 -5.04 58 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 36.45 -4.64 58 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 34.79 -4.04 57 0 95 0
29JUN26 182.50 C 0.00 0.00 0.00 31.91 -6.32 53 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 31.00 -5.79 55 0 136 0
29JUN26 187.50 C 0.00 0.00 0.00 29.54 -4.70 55 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 28.21 -4.54 55 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 26.95 -4.32 55 0 153 0
29JUN26 195.00 C 0.00 0.00 0.00 25.69 -4.13 55 0 90 0
29JUN26 197.50 C 0.00 0.00 0.00 25.17 -3.35 57 0 289 0
29JUN26 200.00 C 22.25 23.33 22.25 23.28 -3.96 55 17 1,622 +17
29JUN26 205.00 C 20.01 20.01 20.01 21.26 -4.03 55 15 201 +15
29JUN26 210.00 C 18.52 18.52 18.52 19.32 -3.69 55 15 618 0
29JUN26 215.00 C 0.00 0.00 0.00 17.57 -3.35 56 0 576 0
29JUN26 220.00 C 15.49 16.00 14.80 15.94 -2.98 56 6 2,019 -4
29JUN26 225.00 C 0.00 0.00 0.00 14.35 -2.78 56 0 554 0
29JUN26 230.00 C 0.00 0.00 0.00 12.96 -2.41 56 0 1,632 0
29JUN26 235.00 C 0.00 0.00 0.00 11.56 -2.32 56 0 1,339 0
29JUN26 240.00 C 10.70 10.70 10.70 10.40 -2.09 56 1 3,456 0
29JUN26 245.00 C 10.00 10.00 10.00 9.33 -1.81 56 1 573 +1
29JUN26 250.00 C 8.31 8.35 8.31 8.26 -1.79 55 6 1,246 -6
29JUN26 255.00 C 7.68 7.68 7.68 7.44 -1.54 55 13 164 +6
29JUN26 260.00 C 7.00 7.00 7.00 6.45 -1.31 55 64 1,026 +64
29JUN26 265.00 C 0.00 0.00 0.00 5.68 -1.30 55 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 5.11 -1.10 55 0 181 0
29JUN26 275.00 C 0.00 0.00 0.00 4.56 -0.95 55 0 165 0
29JUN26 280.00 C 4.82 4.82 4.82 4.00 -0.95 55 1 87 0
29JUN26 285.00 C 0.00 0.00 0.00 3.59 -0.80 55 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 3.20 -0.66 55 0 564 0
29JUN26 295.00 C 0.00 0.00 0.00 2.81 -0.66 55 0 35 0
29JUN26 300.00 C 3.15 3.25 3.15 2.49 -0.59 55 21 1,317 -11
29JUN26 310.00 C 0.00 0.00 0.00 2.02 -0.39 55 0 51 0
29JUN26 320.00 C 2.35 2.40 2.35 1.53 -0.35 55 27 71 0
29JUN26 330.00 C 0.00 0.00 0.00 1.19 -0.29 55 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 0.94 -0.20 55 0 40 0
29JUN26 350.00 C 0.00 0.00 0.00 0.72 -0.18 55 0 11 0
29JUN26 360.00 C 1.44 1.44 1.44 0.57 -0.12 55 2 5 -1
29JUN26 370.00 C 0.00 0.00 0.00 0.44 -0.11 55 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.34 -0.07 55 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.26 -0.07 55 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.20 -0.05 55 0 90 0
29JUN26 410.00 C 0.65 0.79 0.65 0.16 -0.03 55 102 182 +1
29JUN26 420.00 C 0.00 0.00 0.00 0.12 -0.03 55 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.10 -0.01 55 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.07 -0.02 55 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 340 0
29SEP26 100.00 C 0.00 0.00 0.00 102.97 -7.74 56 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 100.94 -6.87 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 98.42 -7.03 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 96.29 -6.85 61 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 94.02 -6.77 61 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 91.37 -7.12 58 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 89.53 -6.66 60 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 87.32 -7.11 60 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 85.14 -6.55 60 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 82.62 -6.84 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 80.85 -6.39 59 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 78.73 -6.35 59 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 76.66 -6.26 59 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 74.62 -6.20 59 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 72.61 -6.12 58 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 70.24 -6.40 57 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 68.31 -6.72 57 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 66.41 -6.61 57 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 64.85 -6.17 58 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 62.63 -6.03 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 60.10 -7.06 54 0 295 0
29SEP26 152.50 C 0.00 0.00 0.00 58.95 -6.32 56 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 57.46 -5.55 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 55.74 -5.45 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 52.90 -6.91 53 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 52.83 -4.84 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 50.72 -5.24 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 49.36 -4.92 56 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 46.44 -6.59 53 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 46.43 -4.99 56 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 44.68 -5.18 55 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 42.30 -6.02 53 0 3 0
29SEP26 180.00 C 0.00 0.00 0.00 41.08 -5.76 53 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 40.52 -4.89 55 0 0 0
29SEP26 185.00 C 39.00 39.00 39.00 38.40 -5.61 53 5 28 +5
29SEP26 187.50 C 0.00 0.00 0.00 37.85 -4.79 54 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 36.67 -4.61 54 0 125 0
29SEP26 192.50 C 0.00 0.00 0.00 35.88 -4.13 55 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 34.73 -4.01 55 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 32.61 -4.92 53 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 32.60 -3.74 55 0 451 0
29SEP26 205.00 C 0.00 0.00 0.00 30.55 -3.52 55 0 101 0
29SEP26 210.00 C 0.00 0.00 0.00 27.30 -4.89 53 0 183 0
29SEP26 215.00 C 0.00 0.00 0.00 26.63 -3.57 55 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 24.76 -3.52 55 0 167 0
29SEP26 225.00 C 0.00 0.00 0.00 23.42 -2.98 55 0 212 0
29SEP26 230.00 C 0.00 0.00 0.00 22.01 -2.74 56 0 1,168 0
29SEP26 235.00 C 0.00 0.00 0.00 20.46 -2.65 55 0 78 0
29SEP26 240.00 C 0.00 0.00 0.00 19.23 -2.23 55 0 844 0
29SEP26 245.00 C 0.00 0.00 0.00 17.94 -2.15 55 0 71 0
29SEP26 250.00 C 16.47 16.47 16.47 16.65 -2.15 55 15 496 +15
29SEP26 255.00 C 15.45 15.45 15.45 15.51 -1.99 55 15 162 0
29SEP26 260.00 C 14.48 14.48 14.48 14.52 -1.68 55 15 277 +15
29SEP26 265.00 C 13.61 13.61 13.61 13.54 -1.64 55 15 217 +15
29SEP26 270.00 C 0.00 0.00 0.00 12.56 -1.63 55 0 553 0
29SEP26 275.00 C 0.00 0.00 0.00 11.65 -1.55 55 0 69 0
29SEP26 280.00 C 0.00 0.00 0.00 10.92 -1.28 55 0 39 0
29SEP26 285.00 C 0.00 0.00 0.00 10.19 -1.21 55 0 62 0
29SEP26 290.00 C 0.00 0.00 0.00 9.18 -1.49 54 0 280 0
29SEP26 295.00 C 0.00 0.00 0.00 8.47 -1.46 54 0 76 0
29SEP26 300.00 C 0.00 0.00 0.00 8.16 -0.76 55 0 584 0
29SEP26 310.00 C 0.00 0.00 0.00 6.91 -0.83 54 0 257 0
29SEP26 320.00 C 0.00 0.00 0.00 5.89 -0.82 54 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 5.17 -0.57 54 0 106 0
29SEP26 340.00 C 5.66 5.66 5.66 4.46 -0.57 54 1 12 -1
29SEP26 350.00 C 0.00 0.00 0.00 3.83 -0.48 54 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 3.36 -0.37 54 0 106 0
29SEP26 370.00 C 0.00 0.00 0.00 2.88 -0.37 54 0 89 0
29SEP26 380.00 C 0.00 0.00 0.00 2.48 -0.29 54 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.18 -0.23 54 0 0 0
29SEP26 400.00 C 3.10 3.10 3.10 1.87 -0.23 54 10 202 -10
29SEP26 410.00 C 0.00 0.00 0.00 1.60 -0.19 54 0 40 0
29SEP26 420.00 C 0.00 0.00 0.00 1.41 -0.14 54 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 1.22 -0.14 54 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 1.03 -0.14 54 0 30 0
29SEP26 450.00 C 2.15 2.15 2.05 0.94 -0.06 55 19 612 -9
30DEC26 100.00 C 0.00 0.00 0.00 104.85 -7.68 62 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 103.01 -6.73 63 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 100.42 -7.11 61 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 98.62 -6.64 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 96.46 -6.62 61 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 94.33 -6.51 61 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 92.22 -6.46 60 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 90.14 -6.43 60 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 88.08 -6.98 59 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 86.05 -6.30 59 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 84.05 -6.23 58 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 82.10 -6.14 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 80.15 -6.06 58 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 78.24 -5.98 57 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 75.99 -6.29 56 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 74.55 -5.80 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 72.33 -6.54 55 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 70.54 -6.04 55 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 68.80 -5.94 55 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 67.12 -5.81 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 65.57 -5.99 55 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 63.84 -5.57 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 60.74 -5.29 52 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 60.56 -5.46 54 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 59.26 -5.51 55 0 1 0
30DEC26 162.50 C 0.00 0.00 0.00 57.40 -5.36 54 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 56.09 -5.09 54 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 54.50 -5.13 54 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 53.38 -5.11 54 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 51.73 -4.94 54 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 50.37 -4.83 54 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 49.42 -4.73 54 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 48.13 -4.63 54 0 1,004 0
30DEC26 182.50 C 0.00 0.00 0.00 46.53 -4.88 54 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 45.32 -4.78 53 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 44.14 -4.67 53 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 43.36 -4.20 54 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 41.89 -4.46 53 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 40.49 -4.66 53 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 40.05 -3.95 54 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 38.43 -4.44 53 0 449 0
30DEC26 205.00 C 0.00 0.00 0.00 37.06 -3.65 54 0 250 0
30DEC26 210.00 C 0.00 0.00 0.00 34.95 -3.72 54 0 137 0
30DEC26 215.00 C 0.00 0.00 0.00 33.13 -3.84 54 0 90 0
30DEC26 220.00 C 30.80 30.87 30.77 31.58 -3.50 54 85 246 +59
30DEC26 225.00 C 0.00 0.00 0.00 29.96 -3.16 54 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 28.46 -2.97 54 0 58 0
30DEC26 235.00 C 0.00 0.00 0.00 27.01 -2.84 54 0 290 0
30DEC26 240.00 C 0.00 0.00 0.00 25.44 -2.83 54 0 1,599 0
30DEC26 245.00 C 0.00 0.00 0.00 24.10 -2.59 54 0 1,295 0
30DEC26 250.00 C 23.50 23.50 22.00 22.95 -2.28 54 20 262 +20
30DEC26 255.00 C 0.00 0.00 0.00 21.71 -2.27 54 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 20.48 -2.26 54 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 19.30 -2.19 54 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 18.36 -1.89 54 0 17 0
30DEC26 275.00 C 0.00 0.00 0.00 17.42 -1.76 54 0 0 0
30DEC26 280.00 C 17.80 17.80 17.80 16.48 -1.75 54 2 296 0
30DEC26 285.00 C 0.00 0.00 0.00 15.55 -1.73 54 0 32 0
30DEC26 290.00 C 15.10 15.10 15.10 14.61 -1.72 54 1 126 -1
30DEC26 295.00 C 0.00 0.00 0.00 13.91 -1.48 54 0 65 0
30DEC26 300.00 C 13.90 13.90 13.80 13.21 -1.31 54 12 75 +11
30DEC26 310.00 C 0.00 0.00 0.00 11.83 -1.29 54 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 10.19 -1.53 53 0 3 0
30DEC26 330.00 C 0.00 0.00 0.00 9.23 -0.90 53 0 11 0
30DEC26 340.00 C 9.70 9.70 9.70 8.27 -0.89 53 2 71 0
30DEC26 350.00 C 0.00 0.00 0.00 7.31 -1.13 53 0 70 0
30MAR27 180.00 C 0.00 0.00 0.00 52.95 -4.64 53 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 51.82 -4.49 53 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 50.73 -4.33 53 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 49.44 -4.41 53 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 48.39 -4.26 53 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 47.22 -4.27 53 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 46.51 -4.08 53 0 1 0
30MAR27 197.50 C 0.00 0.00 0.00 45.26 -3.97 53 0 0 0
30MAR27 200.00 C 44.00 44.00 44.00 44.07 -4.41 53 1 8 +1
30MAR27 205.00 C 0.00 0.00 0.00 42.19 -3.90 53 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 40.44 -3.85 53 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 38.87 -3.56 53 0 14 0
30MAR27 220.00 C 0.00 0.00 0.00 35.53 -5.09 51 0 29 0
30MAR27 225.00 C 0.00 0.00 0.00 35.36 -3.36 53 0 10 0
30MAR27 230.00 C 0.00 0.00 0.00 32.96 -3.93 52 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 31.58 -3.77 52 0 2 0
30MAR27 240.00 C 0.00 0.00 0.00 30.80 -3.02 53 0 72 0
30MAR27 245.00 C 0.00 0.00 0.00 29.28 -3.01 53 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 28.01 -2.75 53 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 26.82 -2.46 53 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 25.63 -2.45 53 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 24.44 -2.44 53 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 23.25 -2.43 53 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 22.14 -2.34 53 0 4 0
TOTAL CALL 18,980 139,361 +9,717
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 167 0 1,969 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 162 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 156 0 156 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 151 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 146 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 141 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 136 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 126 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 116 0 6 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 112 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 107 0 46 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 103 0 66 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 99 0 248 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 95 0 92 0
30MAR26 140.00 P 0.11 0.11 0.11 0.01 0.00 90 1 169 0
30MAR26 142.50 P 0.00 0.00 0.00 0.02 +0.01 92 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.03 +0.02 92 0 90 0
30MAR26 147.50 P 0.00 0.00 0.00 0.04 +0.03 90 0 7 0
30MAR26 150.00 P 0.00 0.00 0.00 0.06 +0.04 90 0 436 0
30MAR26 152.50 P 0.00 0.00 0.00 0.09 +0.06 90 0 36 0
30MAR26 155.00 P 0.00 0.00 0.00 0.13 +0.09 90 0 113 0
30MAR26 157.50 P 0.00 0.00 0.00 0.18 +0.13 90 0 94 0
30MAR26 160.00 P 0.50 0.50 0.50 0.27 +0.19 90 10 756 0
30MAR26 162.50 P 0.00 0.00 0.00 0.37 +0.25 90 0 145 0
30MAR26 165.00 P 0.00 0.00 0.00 0.48 +0.31 89 0 831 0
30MAR26 167.50 P 0.80 1.11 0.80 0.65 +0.42 89 82 277 -30
30MAR26 170.00 P 0.87 1.30 0.87 0.84 +0.52 89 202 561 0
30MAR26 172.50 P 1.08 1.41 1.08 1.14 +0.69 90 120 499 +60
30MAR26 175.00 P 1.50 1.80 1.35 1.46 +0.87 90 231 486 -104
30MAR26 177.50 P 1.65 1.65 1.65 1.84 +1.06 90 100 1,022 -5
30MAR26 180.00 P 2.20 2.80 1.89 2.30 +1.24 90 1,075 6,280 -496
30MAR26 182.50 P 2.75 3.07 2.53 2.82 +1.47 91 8 528 -4
30MAR26 185.00 P 3.00 4.00 3.00 3.38 +1.65 90 248 1,124 -135
30MAR26 187.50 P 3.40 4.75 3.40 4.03 +1.87 90 66 992 +21
30MAR26 190.00 P 4.07 5.65 4.07 4.75 +2.07 89 466 1,111 -176
30MAR26 192.50 P 4.85 6.61 4.85 5.70 +2.58 90 65 1,508 +59
30MAR26 195.00 P 7.00 7.47 5.80 6.60 +2.82 89 207 1,922 +5
30MAR26 197.50 P 6.87 8.66 6.87 7.62 +3.06 89 115 1,698 -53
30MAR26 200.00 P 9.00 10.00 7.48 9.00 +3.58 90 509 5,767 -302
30MAR26 205.00 P 11.70 13.14 10.46 11.81 +4.54 92 147 889 +31
30MAR26 210.00 P 14.64 16.00 14.64 14.92 +4.94 93 19 1,355 -1
30MAR26 215.00 P 18.71 18.81 16.80 18.49 +5.96 95 13 1,229 -11
30MAR26 220.00 P 23.00 24.09 22.17 22.29 +6.30 97 138 4,391 -114
30MAR26 225.00 P 26.73 30.18 26.67 25.95 +6.41 94 8 2,286 -7
30MAR26 230.00 P 28.80 33.52 28.80 30.51 +6.64 99 51 2,316 -48
30MAR26 235.00 P 35.60 36.50 35.60 34.81 +7.25 99 31 1,770 -31
30MAR26 240.00 P 39.00 39.80 39.00 39.94 +8.03 110 31 334 -30
30MAR26 245.00 P 45.00 45.00 45.00 44.77 +7.25 116 15 423 0
30MAR26 250.00 P 49.00 52.00 49.00 49.68 +7.37 123 3 308 -3
30MAR26 255.00 P 55.00 55.00 55.00 53.49 +7.39 105 1 121 -1
30MAR26 260.00 P 0.00 0.00 0.00 59.70 +9.05 139 0 250 0
30MAR26 265.00 P 0.00 0.00 0.00 63.76 +8.08 125 0 38 0
30MAR26 270.00 P 0.00 0.00 0.00 68.76 +8.19 132 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 74.91 +9.45 164 0 73 0
30MAR26 280.00 P 0.00 0.00 0.00 77.80 +7.39 0 0 54 0
30MAR26 285.00 P 0.00 0.00 0.00 82.80 +7.40 0 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 87.80 +7.40 0 0 532 0
30MAR26 295.00 P 0.00 0.00 0.00 93.52 +8.12 154 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 98.54 +7.82 160 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 107.84 +7.13 125 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 118.76 +8.05 189 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 128.85 +8.14 201 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 138.57 +7.86 201 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 147.80 +7.07 0 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 158.57 +7.86 218 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 168.11 +7.40 201 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 178.10 +7.39 208 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 188.57 +7.86 242 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 198.57 +7.86 250 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 208.98 +8.27 273 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 218.28 +7.60 248 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 228.57 +7.86 271 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 238.93 +8.23 292 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 247.80 +7.10 0 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 0.04 +0.03 62 0 115 0
29APR26 122.50 P 0.00 0.00 0.00 0.05 +0.04 61 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.07 +0.05 61 0 106 0
29APR26 127.50 P 0.00 0.00 0.00 0.10 +0.07 62 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.13 +0.08 61 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.18 +0.11 62 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.24 +0.15 62 0 24 0
29APR26 137.50 P 0.00 0.00 0.00 0.31 +0.19 62 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.40 +0.24 62 0 24 0
29APR26 142.50 P 0.00 0.00 0.00 0.50 +0.29 62 0 36 0
29APR26 145.00 P 0.00 0.00 0.00 0.63 +0.35 62 0 106 0
29APR26 147.50 P 0.00 0.00 0.00 0.77 +0.41 62 0 4 0
29APR26 150.00 P 1.62 1.62 1.62 1.00 +0.55 62 2 238 +2
29APR26 152.50 P 1.80 1.87 1.80 1.20 +0.62 62 17 26 +17
29APR26 155.00 P 1.63 2.14 1.63 1.47 +0.76 62 59 62 +47
29APR26 157.50 P 2.28 2.28 2.28 1.76 +0.84 62 2 42 +2
29APR26 160.00 P 2.40 2.59 2.40 2.07 +0.96 62 4 124 0
29APR26 162.50 P 2.95 2.95 2.95 2.47 +1.12 62 2 244 +2
29APR26 165.00 P 2.61 3.37 2.61 2.87 +1.23 62 9 197 +5
29APR26 167.50 P 3.80 3.80 3.80 3.36 +1.44 62 2 67 +2
29APR26 170.00 P 4.00 4.38 4.00 3.90 +1.59 63 32 792 -1
29APR26 172.50 P 4.92 4.92 4.92 4.43 +1.72 63 3 192 0
29APR26 175.00 P 5.35 5.35 5.35 5.12 +1.96 63 1 415 0
29APR26 177.50 P 5.90 6.35 5.71 5.82 +2.13 63 68 490 +11
29APR26 180.00 P 6.41 7.12 6.05 6.55 +2.33 63 28 524 +6
29APR26 182.50 P 7.44 7.44 7.44 7.40 +2.54 63 1 275 -1
29APR26 185.00 P 7.80 8.87 7.30 8.26 +2.83 63 213 564 -64
29APR26 187.50 P 8.62 10.15 8.62 9.20 +3.06 63 281 557 -186
29APR26 190.00 P 9.86 11.00 9.84 10.15 +3.28 62 106 3,288 -1
29APR26 192.50 P 10.90 12.05 10.61 11.15 +3.48 62 83 577 0
29APR26 195.00 P 12.70 13.32 11.98 12.43 +3.88 63 84 1,358 +14
29APR26 197.50 P 13.90 14.66 13.90 13.64 +4.14 63 11 418 0
29APR26 200.00 P 15.00 16.00 13.88 14.84 +4.32 63 338 1,169 +144
29APR26 205.00 P 16.95 16.95 16.95 17.53 +4.74 63 1 296 -1
29APR26 210.00 P 21.03 21.03 20.41 20.77 +5.42 64 30 209 -22
29APR26 215.00 P 0.00 0.00 0.00 23.98 +5.76 64 0 327 0
29APR26 220.00 P 0.00 0.00 0.00 27.52 +6.17 65 1 856 -1
29APR26 225.00 P 34.00 34.00 34.00 31.23 +5.87 66 4 680 -4
29APR26 230.00 P 35.60 35.60 35.60 35.10 +6.94 67 3 706 -1
29APR26 235.00 P 0.00 0.00 0.00 39.14 +6.57 67 0 655 0
29APR26 240.00 P 0.00 0.00 0.00 43.35 +7.65 68 0 1,186 0
29APR26 245.00 P 0.00 0.00 0.00 47.62 +6.71 69 0 569 0
29APR26 250.00 P 0.00 0.00 0.00 52.16 +7.63 71 0 391 0
29APR26 255.00 P 0.00 0.00 0.00 56.71 +7.84 72 0 215 0
29APR26 260.00 P 61.00 61.00 61.00 61.39 +8.13 74 50 806 -7
29APR26 265.00 P 0.00 0.00 0.00 66.13 +8.39 76 0 340 0
29APR26 270.00 P 0.00 0.00 0.00 70.07 +7.76 72 0 147 0
29APR26 275.00 P 0.00 0.00 0.00 75.83 +8.93 81 0 37 0
29APR26 280.00 P 0.00 0.00 0.00 78.97 +6.84 68 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 84.06 +7.75 72 0 25 0
29APR26 290.00 P 0.00 0.00 0.00 90.74 +9.10 89 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 93.85 +7.86 75 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 98.54 +7.69 74 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 107.84 +6.82 62 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 118.76 +7.92 86 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 128.85 +8.08 92 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 138.57 +7.86 92 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 147.80 +7.07 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 158.91 +8.20 105 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 168.11 +7.40 95 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 178.20 +7.49 101 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 188.57 +7.86 112 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 198.57 +7.86 115 0 15 0
28MAY26 175.00 P 7.86 9.37 7.86 8.00 +1.99 59 97 233 +76
28MAY26 177.50 P 10.06 10.50 10.06 8.89 +2.28 59 293 323 +276
28MAY26 180.00 P 9.80 11.05 9.80 9.78 +2.36 59 54 336 +34
28MAY26 182.50 P 12.01 12.01 11.47 10.67 +2.58 59 30 94 +29
28MAY26 185.00 P 11.98 12.97 11.65 11.71 +2.62 59 28 215 +23
28MAY26 187.50 P 14.06 14.06 14.06 12.79 +2.83 59 15 17 +15
28MAY26 190.00 P 14.00 14.00 14.00 13.88 +3.01 59 11 80 +11
28MAY26 192.50 P 0.00 0.00 0.00 14.98 +3.15 59 0 90 0
28MAY26 195.00 P 17.53 17.53 17.50 16.27 +3.41 59 18 61 +18
28MAY26 197.50 P 17.95 17.95 17.95 17.56 +3.63 59 15 33 0
28MAY26 200.00 P 19.26 20.00 18.80 18.85 +3.79 59 120 408 +17
28MAY26 205.00 P 22.40 22.86 22.40 21.66 +4.13 60 40 234 0
28MAY26 210.00 P 24.60 27.12 24.60 24.65 +4.42 60 30 290 +15
28MAY26 215.00 P 26.50 28.72 26.50 27.85 +4.72 60 37 477 +5
28MAY26 220.00 P 32.00 32.00 32.00 31.23 +4.95 60 1 690 0
28MAY26 225.00 P 0.00 0.00 0.00 34.75 +5.15 61 0 701 0
28MAY26 230.00 P 0.00 0.00 0.00 38.49 +5.39 61 0 473 0
28MAY26 235.00 P 0.00 0.00 0.00 42.28 +5.49 62 0 215 0
28MAY26 240.00 P 0.00 0.00 0.00 46.35 +5.82 62 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 50.42 +5.96 63 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 54.69 +6.17 64 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 59.04 +6.40 64 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 63.44 +6.46 65 0 233 0
28MAY26 265.00 P 0.00 0.00 0.00 68.01 +6.68 66 0 122 0
28MAY26 270.00 P 0.00 0.00 0.00 72.60 +6.77 68 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 77.28 +6.88 69 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 82.04 +7.04 70 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 86.80 +7.06 71 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 91.57 +7.37 73 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 96.24 +7.36 74 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 100.93 +6.87 74 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 110.66 +7.08 77 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 120.47 +7.29 80 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 130.09 +7.23 81 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.09 +0.04 54 0 2,511 0
29JUN26 102.50 P 0.00 0.00 0.00 0.13 +0.06 55 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.16 +0.07 55 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.21 +0.09 55 0 22 0
29JUN26 110.00 P 0.00 0.00 0.00 0.27 +0.11 55 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 0.33 +0.13 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.42 +0.16 55 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.52 +0.20 55 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.63 +0.23 55 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.77 +0.28 55 0 50 0
29JUN26 125.00 P 0.00 0.00 0.00 0.91 +0.33 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 1.09 +0.37 55 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 1.30 +0.44 55 0 13 0
29JUN26 132.50 P 0.00 0.00 0.00 1.51 +0.50 55 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.77 +0.55 55 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 2.07 +0.65 55 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 2.43 +0.79 55 0 50 0
29JUN26 142.50 P 0.00 0.00 0.00 2.72 +0.79 55 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 3.12 +0.89 55 0 52 0
29JUN26 147.50 P 0.00 0.00 0.00 3.53 +1.01 55 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 3.96 +1.04 55 0 281 0
29JUN26 152.50 P 0.00 0.00 0.00 4.50 +1.18 55 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 5.04 +1.32 55 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 5.58 +1.38 55 0 440 0
29JUN26 160.00 P 0.00 0.00 0.00 6.23 +1.50 55 0 2,216 0
29JUN26 162.50 P 0.00 0.00 0.00 7.11 +1.84 55 0 456 0
29JUN26 165.00 P 0.00 0.00 0.00 7.63 +1.82 55 0 233 0
29JUN26 167.50 P 0.00 0.00 0.00 8.33 +1.83 55 0 244 0
29JUN26 170.00 P 0.00 0.00 0.00 9.19 +2.00 55 0 1,602 0
29JUN26 172.50 P 10.22 10.26 9.99 10.37 +2.48 56 225 412 +195
29JUN26 175.00 P 11.45 11.77 10.87 11.27 +2.40 56 19 265 0
29JUN26 177.50 P 12.12 12.12 11.65 12.18 +2.99 56 17 292 +17
29JUN26 180.00 P 13.15 13.40 12.69 13.21 +3.03 56 107 6,548 +92
29JUN26 182.50 P 0.00 0.00 0.00 14.27 +3.39 56 0 1,064 0
29JUN26 185.00 P 0.00 0.00 0.00 15.16 +3.22 55 3 2,151 0
29JUN26 187.50 P 0.00 0.00 0.00 16.33 +3.44 55 0 170 0
29JUN26 190.00 P 18.20 18.20 18.20 17.53 +3.66 55 1 2,011 0
29JUN26 192.50 P 0.00 0.00 0.00 18.75 +3.84 55 0 1,951 0
29JUN26 195.00 P 19.83 20.70 19.83 20.05 +4.05 55 30 625 +15
29JUN26 197.50 P 22.00 22.65 22.00 21.36 +4.22 55 30 424 -12
29JUN26 200.00 P 22.50 24.05 22.45 22.72 +4.38 55 91 5,116 +62
29JUN26 205.00 P 24.53 25.06 24.53 25.61 +4.72 55 30 1,927 0
29JUN26 210.00 P 29.15 29.15 28.17 28.57 +4.93 55 45 1,269 +17
29JUN26 215.00 P 32.08 32.08 32.08 32.13 +5.54 56 16 461 +16
29JUN26 220.00 P 36.02 36.02 36.02 34.27 +4.55 53 1 3,515 0
29JUN26 225.00 P 0.00 0.00 0.00 39.41 +6.40 58 0 446 0
29JUN26 230.00 P 0.00 0.00 0.00 42.71 +6.02 57 0 1,175 0
29JUN26 235.00 P 0.00 0.00 0.00 46.31 +6.02 57 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 50.91 +6.92 59 0 1,497 0
29JUN26 245.00 P 0.00 0.00 0.00 54.99 +7.13 59 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 59.07 +7.20 60 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 62.65 +6.75 58 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 67.74 +7.72 61 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 71.87 +7.98 61 0 442 0
29JUN26 270.00 P 0.00 0.00 0.00 76.65 +8.17 62 0 336 0
29JUN26 275.00 P 0.00 0.00 0.00 79.70 +6.85 58 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 85.72 +8.59 64 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 88.77 +7.08 59 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 93.14 +6.92 58 0 782 0
29JUN26 295.00 P 0.00 0.00 0.00 97.68 +6.52 58 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 103.06 +7.69 61 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 112.46 +7.80 62 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 121.55 +7.57 60 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 131.50 +7.91 63 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 140.70 +7.53 61 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 150.56 +7.79 62 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 160.30 +7.29 63 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 170.12 +7.85 64 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 179.69 +7.79 62 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 189.89 +8.18 67 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 199.26 +7.72 59 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 209.52 +8.13 67 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 219.48 +8.23 69 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 229.26 +8.13 68 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 238.93 +7.26 62 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 248.79 +7.21 59 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.84 +0.26 54 0 129 0
29SEP26 102.50 P 0.00 0.00 0.00 1.00 +0.32 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 1.15 +0.33 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 1.36 +0.39 54 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.58 +0.46 54 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.81 +0.51 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 2.06 +0.54 54 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 2.45 +0.71 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 2.77 +0.80 55 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 3.10 +0.83 55 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 3.49 +0.91 55 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 3.93 +1.04 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 4.25 +1.04 54 0 42 0
29SEP26 132.50 P 0.00 0.00 0.00 4.68 +1.04 54 0 40 0
29SEP26 135.00 P 0.00 0.00 0.00 5.18 +1.11 54 0 61 0
29SEP26 137.50 P 0.00 0.00 0.00 5.75 +1.26 54 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 6.32 +1.40 54 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 7.10 +1.63 55 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 7.48 +1.44 54 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 8.21 +1.61 54 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 8.98 +1.81 55 0 801 0
29SEP26 152.50 P 0.00 0.00 0.00 9.71 +1.91 55 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 10.51 +1.99 55 0 301 0
29SEP26 157.50 P 0.00 0.00 0.00 11.30 +2.05 55 0 302 0
29SEP26 160.00 P 0.00 0.00 0.00 12.03 +2.02 54 0 754 0
29SEP26 162.50 P 0.00 0.00 0.00 13.03 +2.46 54 0 286 0
29SEP26 165.00 P 13.06 13.06 13.03 14.02 +2.67 55 30 242 +29
29SEP26 167.50 P 0.00 0.00 0.00 14.66 +2.49 54 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 15.85 +2.87 55 0 380 0
29SEP26 172.50 P 0.00 0.00 0.00 16.51 +2.68 54 0 231 0
29SEP26 175.00 P 0.00 0.00 0.00 17.67 +2.96 54 0 259 0
29SEP26 177.50 P 18.12 18.12 18.12 19.53 +3.89 55 6 449 0
29SEP26 180.00 P 20.20 20.20 20.20 20.09 +3.18 54 7 4,862 +5
29SEP26 182.50 P 0.00 0.00 0.00 21.02 +2.88 54 0 701 0
29SEP26 185.00 P 0.00 0.00 0.00 22.20 +3.36 54 0 766 0
29SEP26 187.50 P 0.00 0.00 0.00 23.51 +3.60 54 0 523 0
29SEP26 190.00 P 25.59 25.59 25.59 24.77 +3.79 54 30 734 0
29SEP26 192.50 P 25.44 25.44 25.44 26.09 +3.93 54 15 251 +15
29SEP26 195.00 P 27.08 27.54 27.08 27.44 +4.02 54 45 489 +30
29SEP26 197.50 P 0.00 0.00 0.00 28.19 +3.52 53 0 370 0
29SEP26 200.00 P 0.00 0.00 0.00 30.19 +4.25 54 0 1,198 0
29SEP26 205.00 P 32.19 32.19 32.19 33.02 +4.45 54 15 1,130 +15
29SEP26 210.00 P 0.00 0.00 0.00 35.78 +4.36 53 0 262 0
29SEP26 215.00 P 0.00 0.00 0.00 39.49 +5.08 54 0 273 0
29SEP26 220.00 P 0.00 0.00 0.00 42.44 +4.91 54 0 214 0
29SEP26 225.00 P 0.00 0.00 0.00 46.33 +5.55 55 0 355 0
29SEP26 230.00 P 49.39 49.62 49.39 49.86 +5.82 55 61 842 +61
29SEP26 235.00 P 0.00 0.00 0.00 53.03 +5.30 54 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 56.82 +5.73 54 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 62.00 +6.94 57 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 65.90 +7.00 57 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 68.77 +5.64 56 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 73.78 +6.72 58 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 77.04 +7.76 56 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 81.21 +6.56 56 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 85.17 +6.45 56 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 89.51 +6.60 56 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 94.07 +7.02 57 0 88 0
29SEP26 290.00 P 100.00 100.00 100.00 97.88 +6.58 56 1 6 +1
29SEP26 295.00 P 0.00 0.00 0.00 102.84 +7.22 57 0 6 0
29SEP26 300.00 P 101.47 101.47 101.47 108.32 +8.41 60 1 17 +1
29SEP26 310.00 P 0.00 0.00 0.00 116.56 +7.35 59 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 124.60 +6.41 56 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 133.81 +6.52 56 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 143.09 +6.58 56 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 152.38 +6.56 56 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 162.21 +7.00 58 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 171.38 +6.69 56 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 181.17 +6.97 57 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 190.69 +6.90 57 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 200.64 +7.22 58 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 210.36 +7.25 58 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 220.12 +7.33 59 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 229.60 +7.04 56 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 239.72 +7.38 59 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 249.27 +7.12 57 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.92 +0.47 53 0 168 0
30DEC26 102.50 P 0.00 0.00 0.00 2.16 +0.48 53 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 2.48 +0.56 53 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 2.82 +0.66 53 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 3.16 +0.70 53 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 3.50 +0.71 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.93 +0.80 53 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 4.39 +0.92 53 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 4.85 +1.00 53 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 5.32 +1.01 54 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 5.82 +1.05 53 0 9 0
30DEC26 127.50 P 0.00 0.00 0.00 6.42 +1.19 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 6.98 +1.29 53 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 7.53 +1.27 53 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 8.04 +1.25 53 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 8.60 +1.31 53 0 3 0
30DEC26 140.00 P 9.10 9.50 9.10 9.31 +1.45 53 253 564 +203
30DEC26 142.50 P 0.00 0.00 0.00 9.90 +1.47 52 0 105 0
30DEC26 145.00 P 10.40 10.65 10.40 10.60 +1.49 52 100 326 +100
30DEC26 147.50 P 11.25 11.25 11.25 11.44 +1.75 52 50 101 +50
30DEC26 150.00 P 0.00 0.00 0.00 12.30 +1.85 53 0 969 0
30DEC26 152.50 P 0.00 0.00 0.00 13.02 +1.85 52 0 604 0
30DEC26 155.00 P 0.00 0.00 0.00 13.88 +1.95 52 0 621 0
30DEC26 157.50 P 15.30 15.30 15.30 14.79 +2.07 52 1 202 +1
30DEC26 160.00 P 15.00 15.50 15.00 15.70 +2.17 52 20 526 +20
30DEC26 162.50 P 16.00 16.00 16.00 16.62 +2.24 52 1 205 +1
30DEC26 165.00 P 17.00 17.00 17.00 17.57 +2.29 52 2 362 -2
30DEC26 167.50 P 0.00 0.00 0.00 18.63 +2.45 52 0 202 0
30DEC26 170.00 P 0.00 0.00 0.00 19.73 +2.64 52 0 374 0
30DEC26 172.50 P 0.00 0.00 0.00 20.82 +2.77 52 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 21.92 +2.78 52 0 355 0
30DEC26 177.50 P 0.00 0.00 0.00 23.12 +2.89 52 0 260 0
30DEC26 180.00 P 24.00 24.30 24.00 24.16 +2.84 52 21 1,292 +21
30DEC26 182.50 P 0.00 0.00 0.00 25.47 +3.06 52 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 26.81 +3.30 52 0 151 0
30DEC26 187.50 P 27.72 27.72 27.72 28.11 +3.50 52 1 174 0
30DEC26 190.00 P 29.39 29.39 29.39 29.32 +3.49 52 7 142 0
30DEC26 192.50 P 0.00 0.00 0.00 30.67 +3.56 52 0 344 0
30DEC26 195.00 P 31.87 31.87 31.87 32.05 +3.66 52 15 343 +3
30DEC26 197.50 P 0.00 0.00 0.00 33.47 +3.79 52 0 278 0
30DEC26 200.00 P 34.50 35.00 34.50 34.94 +3.98 52 31 1,479 +31
30DEC26 205.00 P 0.00 0.00 0.00 38.01 +4.40 52 0 1,398 0
30DEC26 210.00 P 0.00 0.00 0.00 41.18 +4.67 52 0 156 0
30DEC26 215.00 P 0.00 0.00 0.00 44.64 +5.11 53 0 259 0
30DEC26 220.00 P 47.42 48.00 46.75 47.54 +4.87 53 61 278 +31
30DEC26 225.00 P 0.00 0.00 0.00 50.92 +5.00 52 0 105 0
30DEC26 230.00 P 0.00 0.00 0.00 54.40 +4.98 53 0 258 0
30DEC26 235.00 P 0.00 0.00 0.00 58.32 +5.42 53 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 61.86 +5.47 53 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 65.56 +5.56 53 0 1,257 0
30DEC26 250.00 P 0.00 0.00 0.00 69.36 +5.66 53 0 116 0
30DEC26 255.00 P 0.00 0.00 0.00 73.36 +5.93 54 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 77.02 +5.64 54 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 81.46 +6.19 54 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 84.98 +5.79 54 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 89.22 +6.02 54 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 93.32 +6.08 54 0 33 0
30DEC26 285.00 P 0.00 0.00 0.00 97.54 +5.95 54 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 101.74 +5.99 54 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 105.61 +5.67 54 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 109.91 +5.74 54 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 118.92 +6.18 54 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 127.45 +5.98 54 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 136.80 +6.48 55 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 145.50 +6.24 54 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 154.73 +6.37 55 0 24 0
30MAR27 180.00 P 28.50 28.50 28.20 27.68 +2.74 51 3 49 +3
30MAR27 182.50 P 0.00 0.00 0.00 28.98 +2.77 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 30.53 +3.35 51 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 31.81 +3.40 51 0 60 0
30MAR27 190.00 P 34.00 34.00 34.00 32.90 +3.21 51 4 9 +2
30MAR27 192.50 P 34.68 34.70 34.68 34.54 +3.55 51 20 50 +20
30MAR27 195.00 P 0.00 0.00 0.00 35.96 +3.67 51 0 0 0
30MAR27 197.50 P 38.30 38.30 38.30 37.40 +3.81 51 1 1 +1
30MAR27 200.00 P 40.00 40.00 40.00 38.85 +3.94 51 1 42 +1
30MAR27 205.00 P 0.00 0.00 0.00 41.67 +3.91 51 0 36 0
30MAR27 210.00 P 0.00 0.00 0.00 44.76 +4.09 51 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 47.96 +4.28 51 0 9 0
30MAR27 220.00 P 0.00 0.00 0.00 51.23 +4.39 51 0 7 0
30MAR27 225.00 P 0.00 0.00 0.00 54.59 +4.51 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 58.85 +4.51 52 0 55 0
30MAR27 235.00 P 0.00 0.00 0.00 61.83 +4.46 52 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 65.51 +5.98 52 0 20 0
30MAR27 245.00 P 0.00 0.00 0.00 68.88 +4.60 52 0 60 0
30MAR27 250.00 P 72.00 72.00 72.00 72.90 +4.97 52 32 32 +12
30MAR27 255.00 P 0.00 0.00 0.00 76.78 +5.13 52 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 80.37 +4.94 52 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 84.52 +5.27 52 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 88.48 +5.36 53 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 92.33 +5.30 53 0 1 0
TOTAL PUT 7,636 155,679 +164
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$ 16.27
30MAR26 8.50 C 0.00 0.00 0.00 7.77 -0.37 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.52 -0.37 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.27 -0.37 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.02 -0.37 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.77 -0.37 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.52 -0.37 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.27 -0.37 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 5.78 -0.36 127 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.28 -0.36 114 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 4.78 -0.36 101 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.28 -0.36 89 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.78 -0.36 78 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 3.28 -0.36 67 0 39 0
30MAR26 13.50 C 0.00 0.00 0.00 2.78 -0.36 56 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.28 -0.36 46 0 26 0
30MAR26 14.50 C 1.75 1.75 1.75 1.79 -0.35 45 3 90 -3
30MAR26 15.00 C 0.00 0.00 0.00 1.31 -0.34 41 0 243 0
30MAR26 15.50 C 0.00 0.00 0.00 0.87 -0.28 40 0 92 0
30MAR26 16.00 C 0.00 0.00 0.00 0.48 -0.25 36 0 54 0
30MAR26 16.50 C 0.34 0.34 0.34 0.22 -0.18 35 45 334 -45
30MAR26 17.00 C 0.00 0.00 0.00 0.11 -0.09 39 0 343 0
30MAR26 17.50 C 0.00 0.00 0.00 0.06 -0.04 44 0 778 0
30MAR26 18.00 C 0.00 0.00 0.00 0.04 0.00 50 0 510 0
30MAR26 18.50 C 0.02 0.02 0.02 0.03 +0.01 56 1 1,105 -1
30MAR26 19.00 C 0.02 0.02 0.02 0.02 +0.01 61 4 2,714 -4
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,258 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,773 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2,670 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2,770 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,692 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 129 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 139 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 149 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 158 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 166 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 183 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 190 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.80 -0.36 51 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.30 -0.36 43 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.78 -0.39 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.28 -0.39 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.80 -0.38 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.32 -0.38 36 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.88 -0.28 42 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.43 -0.32 41 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.00 -0.31 40 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.61 -0.28 39 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.25 -0.21 38 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.93 -0.19 37 0 60 0
29APR26 16.50 C 0.74 0.74 0.74 0.68 -0.15 37 75 290 +75
29APR26 17.00 C 0.53 0.53 0.46 0.48 -0.13 36 135 1,682 +135
29APR26 17.50 C 0.30 0.30 0.30 0.34 -0.10 37 3 1,563 0
29APR26 18.00 C 0.20 0.20 0.20 0.23 -0.08 37 90 734 -19
29APR26 18.50 C 0.00 0.00 0.00 0.16 -0.05 37 0 734 0
29APR26 19.00 C 0.11 0.11 0.11 0.10 -0.04 37 20 10,975 +20
29APR26 19.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 1,820 0
29APR26 20.00 C 0.06 0.06 0.06 0.04 -0.03 37 80 590 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 1,026 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.80 -0.38 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.30 -0.38 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.81 -0.37 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.33 -0.36 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.85 -0.35 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.38 -0.32 38 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 2.95 -0.30 40 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.52 -0.28 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.12 -0.19 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.74 -0.23 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.40 -0.18 37 0 60 0
28MAY26 16.00 C 0.00 0.00 0.00 1.11 -0.15 37 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.85 -0.13 36 0 342 0
28MAY26 17.00 C 0.74 0.74 0.74 0.65 -0.13 36 7 1,692 0
28MAY26 17.50 C 0.00 0.00 0.00 0.49 -0.13 36 0 942 0
28MAY26 18.00 C 0.00 0.00 0.00 0.37 -0.12 36 0 862 0
28MAY26 18.50 C 0.00 0.00 0.00 0.27 -0.11 36 0 248 0
28MAY26 19.00 C 0.00 0.00 0.00 0.20 -0.11 37 0 471 0
28MAY26 19.50 C 0.00 0.00 0.00 0.15 -0.10 37 0 120 0
28MAY26 20.00 C 0.00 0.00 0.00 0.10 -0.10 36 0 300 0
28MAY26 21.00 C 0.00 0.00 0.00 0.06 -0.07 38 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 -0.05 38 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 30.00 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 6.77 -0.40 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.52 -0.40 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.28 -0.39 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.80 -0.38 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.30 -0.38 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.81 -0.38 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.33 -0.37 34 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.86 -0.35 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.40 -0.30 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.95 -0.33 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.54 -0.26 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.16 -0.27 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.81 -0.24 36 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 1.49 -0.27 36 0 0 0
29JUN26 16.00 C 1.26 1.26 1.26 1.22 -0.14 36 1 191 0
29JUN26 16.50 C 0.00 0.00 0.00 0.98 -0.12 36 0 330 0
29JUN26 17.00 C 0.00 0.00 0.00 0.79 -0.10 36 0 384 0
29JUN26 17.50 C 0.00 0.00 0.00 0.63 -0.09 36 0 548 0
29JUN26 18.00 C 0.00 0.00 0.00 0.49 -0.09 35 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 0.39 -0.08 36 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 0.31 -0.07 36 0 113 0
29JUN26 19.50 C 0.00 0.00 0.00 0.24 -0.06 36 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.19 -0.05 36 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 -0.03 38 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.80 -0.38 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.30 -0.38 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.83 -0.36 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.36 -0.35 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.91 -0.30 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.41 -0.29 30 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 3.12 -0.17 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.77 -0.15 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.45 -0.14 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.16 -0.20 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.85 -0.17 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.63 -0.15 35 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.43 -0.14 36 0 0 0
29SEP26 17.00 C 1.08 1.08 1.08 1.26 -0.11 36 1 90 0
29SEP26 17.50 C 0.99 0.99 0.99 1.11 -0.11 37 96 213 +33
29SEP26 18.00 C 0.00 0.00 0.00 0.98 -0.09 37 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.86 -0.09 37 0 337 0
29SEP26 19.00 C 0.00 0.00 0.00 0.76 -0.07 38 0 63 0
29SEP26 19.50 C 0.00 0.00 0.00 0.66 -0.09 38 0 406 0
29SEP26 20.00 C 0.00 0.00 0.00 0.58 -0.08 38 0 53 0
29SEP26 21.00 C 0.00 0.00 0.00 0.45 -0.07 39 0 47 0
29SEP26 22.00 C 0.00 0.00 0.00 0.35 -0.06 39 0 145 0
29SEP26 23.00 C 0.00 0.00 0.00 0.28 -0.05 40 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.21 -0.06 40 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.17 -0.05 41 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.14 -0.04 42 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.80 -0.38 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.32 -0.37 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.86 -0.33 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.38 -0.33 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.00 -0.21 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.58 -0.25 31 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.35 -0.12 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.03 -0.12 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.74 -0.21 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.47 -0.19 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.16 -0.18 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.95 -0.16 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.75 -0.16 34 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 1.58 -0.14 35 0 90 0
30DEC26 17.50 C 0.00 0.00 0.00 1.44 -0.12 35 0 146 0
30DEC26 18.00 C 0.00 0.00 0.00 1.30 -0.11 36 0 213 0
30DEC26 18.50 C 1.04 1.04 1.04 1.18 -0.09 36 200 353 +200
30DEC26 19.00 C 0.00 0.00 0.00 1.07 -0.09 36 0 119 0
30DEC26 19.50 C 0.00 0.00 0.00 0.97 -0.07 37 0 33 0
30DEC26 20.00 C 0.75 0.75 0.75 0.89 -0.06 37 1 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.74 -0.04 38 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.62 -0.04 39 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.52 -0.03 39 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.44 -0.02 40 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.38 -0.01 41 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.29 0.00 42 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.25 0.00 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 0.00 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.20 +0.01 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.14 +0.01 46 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.82 -0.37 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.32 -0.40 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.88 -0.31 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.47 -0.27 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.10 -0.24 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.76 -0.24 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.46 -0.22 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.18 -0.19 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.00 -0.10 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.75 -0.09 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.44 -0.17 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.23 -0.16 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.04 -0.15 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.87 -0.13 34 0 66 0
30MAR27 17.50 C 0.00 0.00 0.00 1.73 -0.10 35 0 66 0
30MAR27 18.00 C 0.00 0.00 0.00 1.59 -0.10 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.47 -0.07 35 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.36 -0.06 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.26 -0.04 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.16 -0.03 37 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.01 -0.01 37 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.88 +0.02 38 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.77 +0.03 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.68 +0.05 40 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.61 +0.06 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.54 +0.07 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.49 +0.07 42 0 0 0
TOTAL CALL 762 56,261 +391
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 199 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 191 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 168 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 160 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 153 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 451 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 1,575 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 859 0
30MAR26 15.50 P 0.08 0.08 0.08 0.09 +0.04 39 5 2,414 0
30MAR26 16.00 P 0.16 0.21 0.16 0.21 +0.09 36 95 1,505 +25
30MAR26 16.50 P 0.35 0.44 0.33 0.45 +0.17 36 165 1,273 +30
30MAR26 17.00 P 0.90 0.90 0.90 0.87 +0.28 44 2 1,386 -2
30MAR26 17.50 P 1.40 1.40 1.40 1.30 +0.31 47 12 994 0
30MAR26 18.00 P 1.63 1.82 1.63 1.77 +0.36 52 74 1,910 0
30MAR26 18.50 P 0.00 0.00 0.00 2.25 +0.37 55 0 2,814 0
30MAR26 19.00 P 2.82 2.82 2.75 2.75 +0.38 64 33 745 -33
30MAR26 19.50 P 0.00 0.00 0.00 3.27 +0.40 81 0 460 0
30MAR26 20.00 P 0.00 0.00 0.00 3.73 +0.29 0 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 4.78 +0.33 110 0 75 0
30MAR26 22.00 P 0.00 0.00 0.00 5.78 +0.34 126 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 6.78 +0.33 141 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.78 +0.31 154 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.79 +0.32 172 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.79 +0.31 184 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.78 +0.36 190 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.78 +0.22 201 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.79 +0.31 217 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 13.78 +0.33 222 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.78 +0.29 232 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.78 +0.32 241 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 16.78 +0.23 249 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 17.78 +0.27 258 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 49 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 46 0
29APR26 13.50 P 0.00 0.00 0.00 0.08 +0.02 43 0 203 0
29APR26 14.00 P 0.12 0.15 0.12 0.13 +0.04 42 260 472 +250
29APR26 14.50 P 0.16 0.16 0.16 0.20 +0.06 40 4 377 +4
29APR26 15.00 P 0.00 0.00 0.00 0.31 +0.09 40 0 281 0
29APR26 15.50 P 0.00 0.00 0.00 0.44 +0.10 38 0 373 0
29APR26 16.00 P 0.62 0.70 0.62 0.64 +0.14 38 62 638 +62
29APR26 16.50 P 0.77 0.95 0.77 0.88 +0.18 37 145 639 +116
29APR26 17.00 P 1.26 1.26 1.26 1.18 +0.20 37 1 1,143 0
29APR26 17.50 P 0.00 0.00 0.00 1.53 +0.22 37 0 1,990 0
29APR26 18.00 P 0.00 0.00 0.00 1.92 +0.28 36 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 2.35 +0.30 37 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 2.79 +0.31 36 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 3.30 +0.28 42 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 3.78 +0.28 43 0 87 0
29APR26 21.00 P 0.00 0.00 0.00 4.78 +0.27 51 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 5.78 +0.25 59 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.78 +0.30 65 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.78 +0.29 71 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.79 +0.26 79 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.79 +0.28 85 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.82 +0.28 95 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.78 +0.22 93 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.79 +0.21 100 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.78 +0.30 103 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 14.78 +0.20 107 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.82 +0.33 120 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 +0.02 43 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.07 +0.04 42 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.11 +0.06 42 0 0 0
28MAY26 13.00 P 0.18 0.18 0.18 0.16 +0.08 40 10 10 +10
28MAY26 13.50 P 0.00 0.00 0.00 0.24 +0.10 40 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.34 +0.12 39 0 9 0
28MAY26 14.50 P 0.00 0.00 0.00 0.47 +0.14 38 0 153 0
28MAY26 15.00 P 0.00 0.00 0.00 0.63 +0.16 38 0 103 0
28MAY26 15.50 P 0.00 0.00 0.00 0.84 +0.18 37 0 35 0
28MAY26 16.00 P 0.00 0.00 0.00 1.08 +0.20 37 0 729 0
28MAY26 16.50 P 1.32 1.32 1.32 1.36 +0.21 36 400 1,000 +15
28MAY26 17.00 P 0.00 0.00 0.00 1.69 +0.21 36 0 460 0
28MAY26 17.50 P 0.00 0.00 0.00 2.06 +0.23 36 0 1,043 0
28MAY26 18.00 P 0.00 0.00 0.00 2.46 +0.19 36 0 925 0
28MAY26 18.50 P 0.00 0.00 0.00 2.87 +0.17 36 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 3.36 +0.22 39 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 3.82 +0.22 41 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 4.29 +0.26 42 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 5.25 +0.23 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.23 +0.20 49 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.22 +0.20 53 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.21 +0.21 56 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.20 +0.19 60 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 10.19 +0.20 63 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.18 +0.29 66 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.18 +0.25 70 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.17 +0.25 72 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 14.17 +0.29 76 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.10 +0.03 38 0 1,052 0
29JUN26 12.50 P 0.20 0.20 0.20 0.15 +0.03 38 10 45 +10
29JUN26 13.00 P 0.00 0.00 0.00 0.23 +0.06 38 0 270 0
29JUN26 13.50 P 0.00 0.00 0.00 0.33 +0.08 38 0 81 0
29JUN26 14.00 P 0.00 0.00 0.00 0.45 +0.09 37 0 316 0
29JUN26 14.50 P 0.00 0.00 0.00 0.59 +0.10 36 0 115 0
29JUN26 15.00 P 0.00 0.00 0.00 0.77 +0.12 36 0 418 0
29JUN26 15.50 P 0.00 0.00 0.00 0.98 +0.14 35 0 464 0
29JUN26 16.00 P 0.00 0.00 0.00 1.23 +0.16 35 0 1,513 0
29JUN26 16.50 P 0.00 0.00 0.00 1.52 +0.18 35 0 1,384 0
29JUN26 17.00 P 0.00 0.00 0.00 1.85 +0.21 35 0 528 0
29JUN26 17.50 P 0.00 0.00 0.00 2.22 +0.24 36 0 902 0
29JUN26 18.00 P 0.00 0.00 0.00 2.60 +0.27 36 0 1,906 0
29JUN26 18.50 P 0.00 0.00 0.00 3.01 +0.29 36 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.49 +0.26 39 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.93 +0.26 40 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 4.38 +0.29 40 0 206 0
29JUN26 21.00 P 0.00 0.00 0.00 5.28 +0.21 40 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 6.25 +0.21 42 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 7.23 +0.21 45 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 8.21 +0.21 47 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.20 +0.19 50 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.19 +0.20 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.18 +0.21 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.18 +0.25 59 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.17 +0.18 61 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.17 +0.26 64 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.17 +0.28 67 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.16 +0.29 69 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.16 +0.29 72 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.15 +0.21 73 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.03 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 +0.04 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 +0.05 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 +0.08 35 0 25 0
29SEP26 12.50 P 0.41 0.41 0.41 0.34 +0.10 36 8 22 +8
29SEP26 13.00 P 0.00 0.00 0.00 0.46 +0.11 36 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.60 +0.12 36 0 38 0
29SEP26 14.00 P 0.00 0.00 0.00 0.78 +0.15 36 0 195 0
29SEP26 14.50 P 1.03 1.03 1.03 0.99 +0.18 37 8 375 0
29SEP26 15.00 P 0.00 0.00 0.00 1.21 +0.18 37 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 1.48 +0.21 37 0 452 0
29SEP26 16.00 P 1.87 1.87 1.87 1.76 +0.23 38 30 384 +30
29SEP26 16.50 P 0.00 0.00 0.00 2.06 +0.23 38 0 244 0
29SEP26 17.00 P 0.00 0.00 0.00 2.40 +0.26 39 0 610 0
29SEP26 17.50 P 0.00 0.00 0.00 2.75 +0.26 39 0 166 0
29SEP26 18.00 P 0.00 0.00 0.00 3.13 +0.28 40 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 3.51 +0.27 40 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.92 +0.29 41 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.34 +0.29 42 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.77 +0.30 42 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 5.66 +0.30 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.59 +0.31 46 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.54 +0.32 48 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.49 +0.30 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.45 +0.28 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.41 +0.28 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.39 +0.28 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.36 +0.28 57 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.34 +0.28 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.32 +0.28 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.31 +0.29 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.29 +0.28 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.27 +0.27 64 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.26 +0.28 66 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 +0.04 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 +0.06 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 +0.08 35 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.39 +0.09 35 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.51 +0.11 35 0 341 0
30DEC26 13.00 P 0.00 0.00 0.00 0.65 +0.12 35 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.83 +0.15 35 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 1.01 +0.15 35 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.23 +0.17 36 0 435 0
30DEC26 15.00 P 0.00 0.00 0.00 1.47 +0.19 36 0 708 0
30DEC26 15.50 P 0.00 0.00 0.00 1.73 +0.19 36 0 759 0
30DEC26 16.00 P 0.00 0.00 0.00 2.01 +0.21 36 0 895 0
30DEC26 16.50 P 0.00 0.00 0.00 2.31 +0.21 36 0 1,228 0
30DEC26 17.00 P 0.00 0.00 0.00 2.65 +0.24 37 0 682 0
30DEC26 17.50 P 0.00 0.00 0.00 3.00 +0.25 38 0 146 0
30DEC26 18.00 P 0.00 0.00 0.00 3.37 +0.27 38 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 3.76 +0.29 39 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.15 +0.29 39 0 113 0
30DEC26 19.50 P 0.00 0.00 0.00 4.57 +0.31 40 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.99 +0.31 41 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.86 +0.33 42 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.74 +0.31 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.68 +0.33 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.57 +0.27 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.51 +0.26 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.46 +0.27 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.42 +0.27 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.39 +0.28 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.36 +0.28 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.34 +0.28 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.32 +0.28 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.30 +0.28 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.28 +0.28 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.26 +0.28 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 +0.05 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.29 +0.08 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 +0.09 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 +0.10 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.64 +0.12 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.80 +0.13 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.99 +0.15 34 0 200 0
30MAR27 14.00 P 0.00 0.00 0.00 1.19 +0.16 35 0 265 0
30MAR27 14.50 P 0.00 0.00 0.00 1.42 +0.18 35 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.67 +0.20 35 0 134 0
30MAR27 15.50 P 0.00 0.00 0.00 1.93 +0.20 35 0 53 0
30MAR27 16.00 P 0.00 0.00 0.00 2.22 +0.22 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.53 +0.22 36 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 2.86 +0.24 36 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 3.22 +0.27 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.58 +0.28 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.97 +0.31 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.36 +0.32 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.77 +0.33 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.16 +0.33 40 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.99 +0.31 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.88 +0.33 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.73 +0.28 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.67 +0.29 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.60 +0.29 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.54 +0.30 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.49 +0.30 46 0 0 0
TOTAL PUT 1,324 65,958 +525
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$ 5.72
30MAR26 2.30 C 0.00 0.00 0.00 3.43 -0.27 308 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.32 -0.27 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.22 -0.29 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.12 -0.28 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.03 -0.26 256 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.93 -0.27 245 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.83 -0.28 234 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.73 -0.30 223 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.62 -0.27 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.52 -0.27 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.42 -0.27 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.32 -0.27 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.23 -0.26 174 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.12 -0.28 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.02 -0.29 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 1.92 -0.28 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 1.82 -0.26 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.74 -0.24 151 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.62 -0.30 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.52 -0.28 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.43 -0.27 107 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 1.34 -0.27 116 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.25 -0.26 119 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.12 -0.28 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.02 -0.28 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.92 -0.30 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.82 -0.30 0 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 0.74 -0.27 68 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 0.50 -0.24 55 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.31 -0.21 57 0 0 0
30MAR26 5.75 C 0.15 0.15 0.15 0.16 -0.17 54 1 46 +1
30MAR26 6.00 C 0.09 0.09 0.06 0.08 -0.09 57 3 150 +3
30MAR26 6.25 C 0.04 0.04 0.03 0.03 -0.06 56 18 139 +10
30MAR26 6.50 C 0.02 0.02 0.02 0.01 -0.03 56 5 512 -3
30MAR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 68 0 201 0
30MAR26 7.00 C 0.01 0.01 0.01 0.01 0.00 80 20 857 -3
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 424 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 278 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 112 0 503 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 386 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 130 0 390 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 139 0 124 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 147 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 155 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 163 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 170 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 178 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 185 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 198 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 222 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 244 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 1.37 -0.25 61 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.26 -0.27 52 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.13 -0.31 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.08 -0.25 51 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.99 -0.25 50 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.87 -0.28 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.78 -0.27 39 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.61 -0.22 44 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.45 -0.18 44 0 15 0
29APR26 5.75 C 0.29 0.29 0.29 0.31 -0.15 43 1 23 +1
29APR26 6.00 C 0.00 0.00 0.00 0.21 -0.11 43 0 692 0
29APR26 6.25 C 0.00 0.00 0.00 0.14 -0.08 44 0 92 0
29APR26 6.50 C 0.00 0.00 0.00 0.09 -0.06 44 0 170 0
29APR26 6.75 C 0.05 0.05 0.05 0.06 -0.03 45 30 205 +30
29APR26 7.00 C 0.04 0.04 0.04 0.04 -0.02 46 4 431 +4
29APR26 7.25 C 0.00 0.00 0.00 0.02 -0.02 45 0 174 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 121 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 104 0
29APR26 8.00 C 0.01 0.01 0.01 0.01 0.00 52 2 113 -1
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.40 -0.23 51 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.29 -0.25 45 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.21 -0.24 47 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.13 -0.23 47 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.01 -0.26 40 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.96 -0.23 45 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.88 -0.21 44 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.70 -0.20 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.54 -0.18 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.40 -0.16 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.30 -0.12 41 0 16 0
28MAY26 6.25 C 0.00 0.00 0.00 0.22 -0.10 41 0 65 0
28MAY26 6.50 C 0.00 0.00 0.00 0.16 -0.08 42 0 252 0
28MAY26 6.75 C 0.12 0.12 0.12 0.11 -0.06 41 40 251 +24
28MAY26 7.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 43 0
28MAY26 7.25 C 0.00 0.00 0.00 0.06 -0.03 43 0 33 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 75 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 -0.01 44 0 111 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 91 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.27 -0.25 60 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.16 -0.28 53 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.06 -0.27 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.97 -0.26 51 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.87 -0.26 48 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.79 -0.25 51 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.69 -0.25 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.59 -0.26 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.51 -0.26 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.43 -0.23 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.33 -0.24 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.25 -0.23 45 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.17 -0.23 45 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.09 -0.22 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.99 -0.23 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.91 -0.23 40 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.76 -0.20 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.61 -0.17 41 0 36 0
29JUN26 5.75 C 0.48 0.48 0.48 0.48 -0.15 41 30 31 +30
29JUN26 6.00 C 0.00 0.00 0.00 0.38 -0.12 41 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.29 -0.11 41 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.23 -0.08 42 0 287 0
29JUN26 6.75 C 0.00 0.00 0.00 0.17 -0.07 41 0 33 0
29JUN26 7.00 C 0.00 0.00 0.00 0.13 -0.05 41 0 137 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 -0.04 42 0 49 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 -0.03 43 0 63 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 -0.02 43 0 123 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 42 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 80 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.49 -0.26 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.43 -0.23 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.36 -0.22 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.26 -0.25 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.21 -0.22 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.13 -0.23 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.10 -0.19 43 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.93 -0.20 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.79 -0.20 41 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.68 -0.16 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.58 -0.14 41 0 75 0
29SEP26 6.25 C 0.00 0.00 0.00 0.49 -0.12 41 0 52 0
29SEP26 6.50 C 0.42 0.42 0.42 0.41 -0.12 41 30 74 +30
29SEP26 6.75 C 0.00 0.00 0.00 0.35 -0.10 41 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.30 -0.08 42 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 -0.08 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 -0.07 42 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.05 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 -0.05 42 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.05 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 -0.03 43 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.02 42 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.63 -0.21 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.55 -0.22 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.48 -0.22 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.39 -0.23 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.36 -0.19 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.30 -0.19 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.24 -0.18 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.09 -0.19 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.98 -0.15 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.84 -0.15 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.75 -0.14 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.65 -0.13 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.57 -0.12 41 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.50 -0.11 41 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.44 -0.10 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 -0.08 42 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.34 -0.08 42 0 27 0
30DEC26 7.75 C 0.00 0.00 0.00 0.31 -0.06 42 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 -0.05 42 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 -0.05 43 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 -0.04 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 -0.04 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 -0.03 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 -0.02 43 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 1.72 -0.23 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.67 -0.21 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.58 -0.22 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.51 -0.23 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.45 -0.22 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.39 -0.22 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.36 -0.19 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.21 -0.20 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.10 -0.17 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.99 -0.15 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.89 -0.12 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.80 -0.12 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.71 -0.11 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.64 -0.10 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.58 -0.09 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.51 -0.10 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.46 -0.09 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.42 -0.07 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.38 -0.06 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.34 -0.05 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.30 -0.06 42 0 1 0
TOTAL CALL 184 9,543 +126
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 313 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 287 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 274 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 251 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 240 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 180 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 161 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 136 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 97 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 31 0
30MAR26 5.00 P 0.02 0.02 0.02 0.01 0.00 60 1 80 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 +0.02 56 0 191 0
30MAR26 5.50 P 0.08 0.08 0.08 0.08 +0.05 54 13 194 -10
30MAR26 5.75 P 0.16 0.21 0.16 0.19 +0.11 55 29 386 -3
30MAR26 6.00 P 0.29 0.42 0.29 0.36 +0.17 58 5 583 0
30MAR26 6.25 P 0.00 0.00 0.00 0.57 +0.23 63 0 373 0
30MAR26 6.50 P 0.00 0.00 0.00 0.81 +0.26 74 0 212 0
30MAR26 6.75 P 0.00 0.00 0.00 1.03 +0.25 0 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 1.30 +0.28 94 0 53 0
30MAR26 7.25 P 0.00 0.00 0.00 1.57 +0.30 124 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 1.82 +0.30 137 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 2.04 +0.27 116 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.32 +0.30 160 0 0 -1
30MAR26 8.25 P 0.00 0.00 0.00 2.57 +0.30 171 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.82 +0.30 181 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.03 +0.26 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.28 +0.26 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.57 +0.30 210 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.78 +0.26 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.04 +0.27 184 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.30 +0.28 210 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.82 +0.30 251 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 5.28 +0.26 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.78 +0.26 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 6.28 +0.26 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.78 +0.26 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 45 0 2 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
29APR26 4.80 P 0.04 0.04 0.04 0.04 +0.03 45 1 2 +1
29APR26 4.90 P 0.05 0.05 0.05 0.05 +0.03 44 30 31 +30
29APR26 5.00 P 0.00 0.00 0.00 0.07 +0.04 45 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.13 +0.06 45 0 62 0
29APR26 5.50 P 0.21 0.21 0.21 0.21 +0.09 43 1 155 0
29APR26 5.75 P 0.30 0.30 0.30 0.33 +0.13 44 2 129 +2
29APR26 6.00 P 0.00 0.00 0.00 0.49 +0.17 45 0 763 0
29APR26 6.25 P 0.00 0.00 0.00 0.67 +0.20 46 0 40 0
29APR26 6.50 P 0.00 0.00 0.00 0.87 +0.23 47 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 1.05 +0.22 38 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 1.33 +0.30 53 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.57 +0.29 56 0 82 0
29APR26 7.50 P 0.00 0.00 0.00 1.82 +0.29 62 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.04 +0.27 55 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.32 +0.30 73 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.57 +0.30 77 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.82 +0.30 82 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.06 +0.29 83 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.31 +0.29 87 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.57 +0.30 95 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 +0.02 43 0 1 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 +0.02 43 0 31 0
28MAY26 4.60 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.06 +0.02 41 0 1 0
28MAY26 4.80 P 0.09 0.09 0.09 0.08 +0.03 42 30 30 +30
28MAY26 4.90 P 0.00 0.00 0.00 0.10 +0.04 42 0 30 0
28MAY26 5.00 P 0.14 0.14 0.14 0.12 +0.04 42 32 72 +10
28MAY26 5.25 P 0.00 0.00 0.00 0.20 +0.07 42 0 103 0
28MAY26 5.50 P 0.29 0.31 0.29 0.29 +0.09 42 75 104 +75
28MAY26 5.75 P 0.40 0.43 0.40 0.41 +0.12 41 121 144 +49
28MAY26 6.00 P 0.00 0.00 0.00 0.56 +0.15 42 0 33 0
28MAY26 6.25 P 0.00 0.00 0.00 0.74 +0.20 43 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.94 +0.21 45 0 292 0
28MAY26 6.75 P 0.00 0.00 0.00 1.14 +0.25 45 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.33 +0.24 41 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.60 +0.28 49 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.82 +0.26 48 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.04 +0.25 43 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.32 +0.30 56 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.57 +0.30 60 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.82 +0.30 64 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.06 +0.29 64 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.31 +0.29 67 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 +0.03 42 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.03 42 0 4 0
29JUN26 4.50 P 0.09 0.09 0.09 0.08 +0.03 42 30 31 +30
29JUN26 4.60 P 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 +0.05 43 0 34 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 +0.05 42 0 15 0
29JUN26 4.90 P 0.16 0.16 0.16 0.16 +0.05 41 30 30 +30
29JUN26 5.00 P 0.00 0.00 0.00 0.19 +0.06 42 0 32 0
29JUN26 5.25 P 0.00 0.00 0.00 0.28 +0.09 42 0 20 0
29JUN26 5.50 P 0.40 0.40 0.40 0.38 +0.10 41 31 150 +31
29JUN26 5.75 P 0.00 0.00 0.00 0.51 +0.12 41 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.66 +0.15 42 0 137 0
29JUN26 6.25 P 0.00 0.00 0.00 0.84 +0.18 43 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 1.01 +0.20 42 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 1.20 +0.20 42 0 160 0
29JUN26 7.00 P 0.00 0.00 0.00 1.42 +0.22 43 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.63 +0.21 43 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.86 +0.23 44 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.09 +0.24 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.32 +0.24 44 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.57 +0.26 47 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.82 +0.27 50 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.06 +0.27 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.31 +0.28 54 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.57 +0.29 59 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.78 +0.26 0 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 4.04 +0.27 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.30 +0.28 61 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.82 +0.30 72 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.28 +0.26 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.78 +0.26 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.28 +0.26 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.78 +0.26 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 +0.04 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.19 +0.05 43 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 +0.06 43 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 +0.05 42 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.28 +0.06 43 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 +0.07 42 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.35 +0.07 43 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.46 +0.09 43 0 8 0
29SEP26 5.50 P 0.00 0.00 0.00 0.57 +0.10 42 0 60 0
29SEP26 5.75 P 0.70 0.70 0.70 0.70 +0.12 42 30 40 +30
29SEP26 6.00 P 0.00 0.00 0.00 0.85 +0.14 43 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 1.01 +0.16 42 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 1.19 +0.18 43 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.39 +0.19 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.58 +0.21 44 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.75 +0.19 42 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 2.00 +0.24 45 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.22 +0.25 46 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.44 +0.26 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.65 +0.25 45 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.89 +0.27 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.12 +0.27 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.36 +0.28 48 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.58 +0.26 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.82 +0.26 47 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.06 +0.26 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.32 +0.28 51 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.82 +0.30 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.31 +0.29 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.80 +0.28 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.29 +0.27 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.79 +0.27 60 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 +0.06 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 +0.07 43 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.32 +0.07 43 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.35 +0.07 42 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.38 +0.07 42 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.42 +0.07 42 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.46 +0.08 42 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.56 +0.08 42 0 9 0
30DEC26 5.50 P 0.00 0.00 0.00 0.69 +0.11 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.85 +0.15 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.97 +0.14 42 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 +0.14 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.32 +0.18 43 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.47 +0.16 42 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.69 +0.20 43 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.88 +0.20 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.08 +0.22 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.30 +0.23 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.51 +0.24 44 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.71 +0.23 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.93 +0.22 43 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.15 +0.23 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.37 +0.23 42 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.61 +0.25 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.32 +0.06 42 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.36 +0.07 42 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.40 +0.08 42 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.43 +0.07 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.47 +0.08 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.51 +0.08 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.55 +0.08 42 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.66 +0.09 42 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.78 +0.10 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.92 +0.12 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.06 +0.12 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.22 +0.14 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.39 +0.15 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.56 +0.15 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.74 +0.16 41 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.94 +0.17 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.15 +0.19 42 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.35 +0.21 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.56 +0.21 43 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.77 +0.21 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.98 +0.22 42 0 2 0
TOTAL PUT 461 6,821 +304
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$ 1.87
30MAR26 0.85 C 0.00 0.00 0.00 1.03 -0.12 329 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.98 -0.12 307 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.93 -0.12 287 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.88 -0.12 268 0 40 0
30MAR26 1.05 C 0.00 0.00 0.00 0.83 -0.12 250 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.78 -0.12 232 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.73 -0.12 215 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.68 -0.12 199 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.63 -0.12 184 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.58 -0.12 168 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.53 -0.12 154 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.48 -0.12 140 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.43 -0.12 126 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.38 -0.12 112 0 2 0
30MAR26 1.55 C 0.00 0.00 0.00 0.33 -0.12 99 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.28 -0.12 86 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.24 -0.11 92 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.19 -0.11 77 0 5 0
30MAR26 1.75 C 0.14 0.14 0.14 0.15 -0.10 74 2 2 +1
30MAR26 1.80 C 0.14 0.14 0.14 0.12 -0.09 78 2 15 0
30MAR26 1.85 C 0.00 0.00 0.00 0.09 -0.08 77 0 10 0
30MAR26 1.90 C 0.05 0.05 0.05 0.07 -0.08 80 3 3 +3
30MAR26 1.95 C 0.06 0.06 0.05 0.05 -0.06 79 8 6 +5
30MAR26 2.00 C 0.03 0.03 0.03 0.03 -0.05 73 4 82 +3
30MAR26 2.10 C 0.04 0.04 0.02 0.02 -0.02 84 7 63 -3
30MAR26 2.20 C 0.02 0.02 0.02 0.01 -0.01 86 3 118 0
30MAR26 2.30 C 0.01 0.01 0.01 0.01 0.00 103 2 120 -2
30MAR26 2.40 C 0.01 0.01 0.01 0.01 0.00 119 2 67 -1
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 133 0 401 0
30MAR26 2.60 C 0.01 0.01 0.01 0.01 0.00 147 2 248 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 159 0 243 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 171 0 264 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 183 0 125 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 193 0 361 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 204 0 60 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 214 0 23 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 223 0 33 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 232 0 15 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 241 0 250 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 249 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 257 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 265 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 273 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 280 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 287 0 7 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 294 0 31 0
29APR26 1.55 C 0.00 0.00 0.00 0.36 -0.10 66 0 0 0
29APR26 1.60 C 0.34 0.34 0.34 0.30 -0.11 52 2 2 +2
29APR26 1.65 C 0.00 0.00 0.00 0.27 -0.10 57 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.24 -0.09 59 0 0 0
29APR26 1.75 C 0.19 0.19 0.19 0.21 -0.08 60 1 1 +1
29APR26 1.80 C 0.19 0.19 0.15 0.17 -0.08 55 41 33 +10
29APR26 1.85 C 0.00 0.00 0.00 0.15 -0.07 58 0 0 0
29APR26 1.90 C 0.12 0.14 0.12 0.13 -0.06 59 4 5 +4
29APR26 1.95 C 0.00 0.00 0.00 0.11 -0.05 59 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.09 -0.05 58 0 7 0
29APR26 2.10 C 0.08 0.08 0.06 0.06 -0.04 57 5 51 +2
29APR26 2.20 C 0.05 0.05 0.05 0.04 -0.03 58 7 137 +6
29APR26 2.30 C 0.05 0.05 0.03 0.03 -0.02 60 7 189 -1
29APR26 2.40 C 0.04 0.04 0.03 0.02 -0.02 61 5 644 0
29APR26 2.50 C 0.02 0.02 0.02 0.01 -0.01 57 12 221 -2
29APR26 2.60 C 0.02 0.02 0.01 0.01 0.00 63 3 51 -1
29APR26 2.70 C 0.01 0.01 0.01 0.01 0.00 69 1 51 +1
29APR26 2.80 C 0.01 0.01 0.01 0.01 0.00 74 2 31 -1
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 79 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 84 0 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 88 0 40 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 92 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 96 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 100 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 104 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 118 0 6 0
28MAY26 1.55 C 0.00 0.00 0.00 0.38 -0.10 58 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.34 -0.10 56 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.31 -0.09 58 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.27 -0.10 55 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.26 -0.07 61 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.22 -0.08 57 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.20 -0.07 59 0 0 0
28MAY26 1.90 C 0.16 0.16 0.16 0.18 -0.06 59 20 20 +20
28MAY26 1.95 C 0.00 0.00 0.00 0.15 -0.06 56 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.14 -0.05 59 0 6 0
28MAY26 2.10 C 0.10 0.10 0.10 0.11 -0.04 60 1 35 +1
28MAY26 2.20 C 0.00 0.00 0.00 0.08 -0.04 58 0 2 0
28MAY26 2.30 C 0.00 0.00 0.00 0.06 -0.04 58 0 213 0
28MAY26 2.40 C 0.00 0.00 0.00 0.05 -0.02 60 0 388 0
28MAY26 2.50 C 0.05 0.05 0.05 0.04 -0.02 61 2 187 0
28MAY26 2.60 C 0.05 0.05 0.05 0.03 -0.01 61 6 17 -1
28MAY26 2.70 C 0.04 0.04 0.03 0.02 -0.01 60 4 6 -3
28MAY26 2.80 C 0.00 0.00 0.00 0.01 -0.01 55 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.98 -0.12 70 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.93 -0.12 64 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.88 -0.12 59 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 0.84 -0.11 71 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.79 -0.11 66 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.74 -0.11 61 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.69 -0.12 56 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.65 -0.11 60 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.60 -0.11 55 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.56 -0.11 57 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.52 -0.10 57 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.48 -0.10 57 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.44 -0.10 56 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.40 -0.11 54 0 2 0
29JUN26 1.60 C 0.35 0.35 0.35 0.37 -0.10 55 1 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.34 -0.09 56 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.31 -0.09 56 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.28 -0.09 55 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.26 -0.07 57 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.23 -0.08 55 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.22 -0.06 59 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.20 -0.05 59 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.18 -0.05 58 0 7 0
29JUN26 2.10 C 0.13 0.14 0.13 0.15 -0.05 59 2 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.12 -0.04 59 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.10 -0.04 59 0 51 0
29JUN26 2.40 C 0.00 0.00 0.00 0.08 -0.03 59 0 950 0
29JUN26 2.50 C 0.07 0.07 0.07 0.06 -0.03 58 1 165 0
29JUN26 2.60 C 0.08 0.08 0.08 0.05 -0.02 59 5 110 -5
29JUN26 2.70 C 0.00 0.00 0.00 0.04 -0.02 59 0 63 0
29JUN26 2.80 C 0.06 0.06 0.06 0.03 -0.02 58 6 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.02 -0.02 55 0 29 0
29JUN26 3.00 C 0.04 0.04 0.04 0.01 -0.02 51 13 2,616 -10
29JUN26 3.10 C 0.04 0.04 0.04 0.01 -0.01 54 2 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 63 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.10 C 0.02 0.02 0.02 0.01 0.00 76 2 1 -2
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.54 -0.10 56 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.51 -0.10 56 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.48 -0.09 57 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.45 -0.09 57 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.42 -0.09 56 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.39 -0.09 55 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.37 -0.08 56 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.34 -0.09 55 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.32 -0.08 56 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.30 -0.08 56 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.29 -0.07 58 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.27 -0.07 58 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.24 -0.06 58 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 0.21 -0.06 58 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.18 -0.06 58 0 202 0
29SEP26 2.40 C 0.00 0.00 0.00 0.16 -0.05 58 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.14 -0.05 58 0 41 0
29SEP26 2.60 C 0.00 0.00 0.00 0.12 -0.04 58 0 69 0
29SEP26 2.70 C 0.00 0.00 0.00 0.10 -0.04 57 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.09 -0.04 58 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.08 -0.03 58 0 8 0
29SEP26 3.00 C 0.12 0.12 0.12 0.07 -0.03 58 1 22 -1
29SEP26 3.10 C 0.00 0.00 0.00 0.06 -0.03 58 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 -0.03 57 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 -0.03 56 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 -0.03 54 0 6 0
29SEP26 3.50 C 0.08 0.08 0.08 0.02 -0.03 51 1 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 -0.03 47 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 -0.02 48 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 -0.01 50 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 123 0
30DEC26 1.45 C 0.00 0.00 0.00 0.58 -0.11 53 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.55 -0.10 53 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.53 -0.09 55 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.50 -0.09 54 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.47 -0.09 54 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.45 -0.09 55 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.42 -0.09 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.40 -0.09 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.38 -0.08 54 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.36 -0.08 54 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.34 -0.08 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.33 -0.07 56 0 5 0
30DEC26 2.10 C 0.00 0.00 0.00 0.29 -0.08 55 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.26 -0.07 55 0 1 0
30DEC26 2.30 C 0.00 0.00 0.00 0.23 -0.07 54 0 0 0
30DEC26 2.40 C 0.25 0.25 0.25 0.21 -0.06 55 3 6 -3
30DEC26 2.50 C 0.00 0.00 0.00 0.18 -0.07 54 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.16 -0.06 54 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.15 -0.05 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.13 -0.05 54 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.12 -0.04 55 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.11 -0.04 56 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 -0.03 56 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 -0.03 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 -0.03 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 -0.03 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 -0.03 54 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 -0.03 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 -0.03 52 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.03 50 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.03 47 0 14 0
30MAR27 1.55 C 0.00 0.00 0.00 0.57 -0.10 54 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.55 -0.09 54 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.52 -0.09 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.50 -0.09 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.47 -0.09 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.45 -0.09 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.43 -0.09 54 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.41 -0.09 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.40 -0.08 55 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.38 -0.08 55 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.35 -0.07 55 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.32 -0.07 55 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.29 -0.07 55 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.26 -0.07 54 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.24 -0.06 55 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.22 -0.05 55 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.20 -0.05 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.18 -0.05 54 0 5 0
30MAR27 2.90 C 0.00 0.00 0.00 0.17 -0.04 55 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.15 -0.04 54 0 2 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 -0.04 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.13 -0.03 55 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.12 -0.03 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.11 -0.03 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 -0.03 55 0 2 0
TOTAL CALL 195 12,392 +23
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 331 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 310 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 290 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 271 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 253 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 235 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 219 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 202 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 186 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 156 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 142 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 115 0 100 0
30MAR26 1.55 P 0.01 0.01 0.01 0.01 0.00 101 1 14 -1
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 88 0 103 0
30MAR26 1.65 P 0.01 0.01 0.01 0.01 0.00 75 1 17 -1
30MAR26 1.70 P 0.01 0.01 0.01 0.01 0.00 61 2 25 +2
30MAR26 1.75 P 0.03 0.03 0.03 0.02 +0.01 62 5 56 +4
30MAR26 1.80 P 0.03 0.05 0.03 0.04 +0.02 69 7 30 +5
30MAR26 1.85 P 0.05 0.07 0.04 0.06 +0.03 67 11 60 +8
30MAR26 1.90 P 0.08 0.10 0.08 0.09 +0.05 71 53 317 -2
30MAR26 1.95 P 0.11 0.12 0.11 0.12 +0.06 69 3 29 -1
30MAR26 2.00 P 0.10 0.18 0.10 0.16 +0.07 74 18 191 0
30MAR26 2.10 P 0.24 0.25 0.24 0.23 +0.08 0 5 343 -5
30MAR26 2.20 P 0.31 0.38 0.30 0.34 +0.11 88 16 178 -16
30MAR26 2.30 P 0.44 0.44 0.44 0.44 +0.12 105 2 449 +1
30MAR26 2.40 P 0.49 0.49 0.49 0.53 +0.11 0 4 250 0
30MAR26 2.50 P 0.67 0.67 0.67 0.63 +0.11 0 2 147 -83
30MAR26 2.60 P 0.00 0.00 0.00 0.73 +0.12 0 0 92 0
30MAR26 2.70 P 0.83 0.83 0.83 0.83 +0.11 0 1 29 -2
30MAR26 2.80 P 0.90 0.90 0.90 0.93 +0.12 0 5 17 -24
30MAR26 2.90 P 0.00 0.00 0.00 1.03 +0.12 0 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 1.13 +0.11 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.23 +0.12 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.33 +0.11 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.43 +0.12 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.53 +0.11 0 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.63 +0.11 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.73 +0.12 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.83 +0.11 0 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.93 +0.12 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 2.03 +0.11 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 2.13 +0.11 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 2.23 +0.12 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.33 +0.11 0 0 15 0
29APR26 1.55 P 0.02 0.02 0.02 0.02 +0.01 54 4 5 +4
29APR26 1.60 P 0.00 0.00 0.00 0.03 +0.02 54 0 2 0
29APR26 1.65 P 0.00 0.00 0.00 0.04 +0.02 53 0 11 0
29APR26 1.70 P 0.05 0.05 0.05 0.06 +0.03 56 5 43 +5
29APR26 1.75 P 0.07 0.09 0.07 0.08 +0.04 57 3 60 +2
29APR26 1.80 P 0.08 0.08 0.07 0.10 +0.04 57 3 13 +3
29APR26 1.85 P 0.10 0.12 0.10 0.12 +0.05 55 2 20 +1
29APR26 1.90 P 0.10 0.16 0.10 0.15 +0.06 57 7 38 +5
29APR26 1.95 P 0.00 0.00 0.00 0.18 +0.07 57 0 23 0
29APR26 2.00 P 0.00 0.00 0.00 0.21 +0.07 56 0 242 0
29APR26 2.10 P 0.30 0.30 0.30 0.29 +0.09 60 1 105 0
29APR26 2.20 P 0.35 0.39 0.35 0.37 +0.10 60 3 113 -2
29APR26 2.30 P 0.44 0.44 0.44 0.46 +0.11 63 1 308 -1
29APR26 2.40 P 0.51 0.56 0.51 0.54 +0.11 55 8 118 -1
29APR26 2.50 P 0.61 0.67 0.61 0.64 +0.11 62 4 31 -4
29APR26 2.60 P 0.00 0.00 0.00 0.74 +0.12 68 0 4 0
29APR26 2.70 P 0.00 0.00 0.00 0.84 +0.12 74 0 4 0
29APR26 2.80 P 0.00 0.00 0.00 0.93 +0.11 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 1.03 +0.11 0 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 1.13 +0.11 0 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.23 +0.12 0 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.33 +0.11 0 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.43 +0.11 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.53 +0.11 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.63 +0.11 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.73 +0.12 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.83 +0.11 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.93 +0.12 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 2.03 +0.11 0 0 0 0
28MAY26 1.55 P 0.05 0.05 0.05 0.05 +0.02 57 4 5 +4
28MAY26 1.60 P 0.05 0.06 0.05 0.06 +0.02 55 2 2 +2
28MAY26 1.65 P 0.08 0.08 0.08 0.08 +0.03 57 10 15 +10
28MAY26 1.70 P 0.00 0.00 0.00 0.10 +0.04 57 0 6 0
28MAY26 1.75 P 0.00 0.00 0.00 0.12 +0.05 57 0 3 0
28MAY26 1.80 P 0.00 0.00 0.00 0.14 +0.05 56 0 9 0
28MAY26 1.85 P 0.00 0.00 0.00 0.16 +0.05 55 0 9 0
28MAY26 1.90 P 0.14 0.18 0.14 0.19 +0.06 55 6 9 +4
28MAY26 1.95 P 0.00 0.00 0.00 0.23 +0.07 59 0 1 0
28MAY26 2.00 P 0.00 0.00 0.00 0.26 +0.07 58 0 16 0
28MAY26 2.10 P 0.00 0.00 0.00 0.33 +0.08 59 0 10 0
28MAY26 2.20 P 0.37 0.40 0.37 0.40 +0.08 57 5 25 +5
28MAY26 2.30 P 0.44 0.44 0.44 0.49 +0.10 61 1 202 -1
28MAY26 2.40 P 0.00 0.00 0.00 0.58 +0.11 64 0 354 0
28MAY26 2.50 P 0.00 0.00 0.00 0.66 +0.10 61 0 151 0
28MAY26 2.60 P 0.72 0.72 0.72 0.76 +0.11 66 4 6 0
28MAY26 2.70 P 0.82 0.82 0.81 0.85 +0.11 65 6 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.95 +0.11 70 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 1.04 +0.11 66 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.14 +0.11 70 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.24 +0.12 74 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 1.33 +0.11 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.43 +0.11 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.53 +0.11 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.63 +0.11 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.73 +0.12 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.83 +0.11 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.02 +0.01 54 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.03 +0.02 56 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.04 +0.02 57 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.05 +0.02 56 0 13 0
29JUN26 1.50 P 0.00 0.00 0.00 0.06 +0.02 56 0 14 0
29JUN26 1.55 P 0.00 0.00 0.00 0.07 +0.02 54 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.09 +0.03 56 0 16 0
29JUN26 1.65 P 0.00 0.00 0.00 0.11 +0.04 56 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.13 +0.04 56 0 5 0
29JUN26 1.75 P 0.00 0.00 0.00 0.15 +0.05 56 0 3 0
29JUN26 1.80 P 0.00 0.00 0.00 0.18 +0.06 57 0 16 0
29JUN26 1.85 P 0.00 0.00 0.00 0.20 +0.05 56 0 8 0
29JUN26 1.90 P 0.00 0.00 0.00 0.23 +0.06 56 0 10 0
29JUN26 1.95 P 0.25 0.25 0.25 0.26 +0.06 57 4 29 +4
29JUN26 2.00 P 0.27 0.27 0.27 0.29 +0.06 56 2 12 -2
29JUN26 2.10 P 0.33 0.33 0.33 0.36 +0.07 57 4 24 +4
29JUN26 2.20 P 0.00 0.00 0.00 0.44 +0.08 59 0 22 0
29JUN26 2.30 P 0.00 0.00 0.00 0.52 +0.09 60 0 125 0
29JUN26 2.40 P 0.57 0.57 0.57 0.60 +0.09 60 9 74 +9
29JUN26 2.50 P 0.66 0.67 0.65 0.69 +0.10 62 8 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.78 +0.11 64 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.87 +0.11 64 0 0 0
29JUN26 2.80 P 0.94 0.94 0.94 0.96 +0.11 64 2 2 -1
29JUN26 2.90 P 0.00 0.00 0.00 1.06 +0.11 67 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.15 +0.11 66 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.25 +0.11 69 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.34 +0.11 65 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.44 +0.11 68 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.54 +0.12 71 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.63 +0.11 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.73 +0.11 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.83 +0.11 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.93 +0.12 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.03 +0.11 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.13 +0.11 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.23 +0.12 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.33 +0.11 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.10 +0.02 56 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.12 +0.03 56 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.14 +0.03 57 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.15 +0.02 54 0 17 0
29SEP26 1.65 P 0.00 0.00 0.00 0.18 +0.03 56 0 12 0
29SEP26 1.70 P 0.00 0.00 0.00 0.20 +0.04 56 0 17 0
29SEP26 1.75 P 0.00 0.00 0.00 0.22 +0.03 55 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.25 +0.04 56 0 12 0
29SEP26 1.85 P 0.26 0.28 0.26 0.29 +0.06 58 4 5 +3
29SEP26 1.90 P 0.00 0.00 0.00 0.32 +0.06 58 0 7 0
29SEP26 1.95 P 0.31 0.31 0.31 0.35 +0.06 58 1 2 +1
29SEP26 2.00 P 0.35 0.35 0.35 0.38 +0.06 58 2 210 +2
29SEP26 2.10 P 0.00 0.00 0.00 0.45 +0.06 59 0 116 0
29SEP26 2.20 P 0.00 0.00 0.00 0.52 +0.07 59 0 20 0
29SEP26 2.30 P 0.00 0.00 0.00 0.60 +0.08 61 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.67 +0.08 60 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.76 +0.09 62 0 4 0
29SEP26 2.60 P 0.00 0.00 0.00 0.84 +0.09 61 0 15 0
29SEP26 2.70 P 0.91 0.91 0.91 0.93 +0.09 63 1 3 +1
29SEP26 2.80 P 0.00 0.00 0.00 1.02 +0.10 64 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.11 +0.10 65 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.20 +0.10 66 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.29 +0.10 65 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.38 +0.10 65 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.47 +0.09 65 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.57 +0.10 67 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.66 +0.10 66 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.76 +0.11 68 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.85 +0.10 66 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.95 +0.11 68 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.04 +0.11 65 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.14 +0.11 66 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.24 +0.11 68 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.34 +0.12 70 0 0 0
30DEC26 1.45 P 0.12 0.12 0.12 0.13 +0.02 52 2 67 +2
30DEC26 1.50 P 0.00 0.00 0.00 0.15 +0.02 53 0 10 0
30DEC26 1.55 P 0.00 0.00 0.00 0.17 +0.02 53 0 4 0
30DEC26 1.60 P 0.18 0.18 0.18 0.19 +0.02 52 2 22 +2
30DEC26 1.65 P 0.21 0.21 0.21 0.22 +0.04 54 2 9 +2
30DEC26 1.70 P 0.00 0.00 0.00 0.24 +0.03 53 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.27 +0.04 54 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.29 +0.04 53 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.32 +0.04 53 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.35 +0.05 53 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.39 +0.05 55 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.43 +0.06 56 0 12 0
30DEC26 2.10 P 0.00 0.00 0.00 0.49 +0.05 56 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.56 +0.06 56 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.64 +0.07 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.71 +0.07 56 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.79 +0.07 57 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.88 +0.08 59 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.96 +0.08 58 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.05 +0.09 60 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.14 +0.09 61 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.23 +0.10 61 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.32 +0.10 62 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.41 +0.10 62 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.50 +0.10 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.59 +0.09 62 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.68 +0.09 62 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.77 +0.09 61 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.87 +0.10 63 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.96 +0.10 62 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 2.06 +0.10 63 0 1 0
30MAR27 1.55 P 0.00 0.00 0.00 0.21 +0.03 53 0 0 0
30MAR27 1.60 P 0.21 0.22 0.21 0.23 +0.03 53 3 5 +3
30MAR27 1.65 P 0.00 0.00 0.00 0.25 +0.03 52 0 12 0
30MAR27 1.70 P 0.00 0.00 0.00 0.28 +0.04 53 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.30 +0.04 52 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.33 +0.04 52 0 1 0
30MAR27 1.85 P 0.00 0.00 0.00 0.36 +0.05 53 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.40 +0.05 54 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.42 +0.04 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.46 +0.06 54 0 10 0
30MAR27 2.10 P 0.00 0.00 0.00 0.53 +0.07 55 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.60 +0.07 55 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.68 +0.07 56 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.75 +0.06 56 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.83 +0.07 56 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.92 +0.08 58 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.00 +0.08 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.08 +0.08 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.17 +0.09 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.26 +0.09 60 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.34 +0.09 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.43 +0.09 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.52 +0.09 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.61 +0.09 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.70 +0.09 60 0 1 0
TOTAL PUT 261 6,862 -49
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$ 126.30
30MAR26 47.00 C 0.00 0.00 0.00 79.32 -6.41 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 78.32 -6.41 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 77.32 -6.41 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 76.32 -6.42 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 73.83 -6.41 197 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 71.33 -6.41 182 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 68.83 -6.41 166 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 66.33 -6.41 142 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 63.83 -6.41 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 61.33 -6.42 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 58.83 -6.42 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 56.33 -6.42 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 53.84 -6.41 128 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 51.34 -6.41 117 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 48.84 -6.41 106 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 46.34 -6.42 90 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 43.84 -6.42 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 41.34 -6.42 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 38.84 -6.42 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 36.34 -6.42 0 0 160 0
30MAR26 92.50 C 0.00 0.00 0.00 33.85 -6.42 75 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 31.35 -6.42 67 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 28.85 -6.71 58 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 26.35 -6.42 48 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 23.85 -6.42 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 21.35 -6.42 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 18.86 -6.42 42 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 16.37 -6.41 40 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 13.91 -6.37 41 0 600 0
30MAR26 115.00 C 0.00 0.00 0.00 11.49 -6.30 40 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 9.19 -6.13 41 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 7.05 -5.83 41 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 5.07 -5.45 39 0 0 0
30MAR26 125.00 C 3.60 3.97 3.30 3.47 -4.83 39 254 283 +224
30MAR26 127.50 C 2.87 2.87 2.07 2.27 -3.83 39 130 121 +48
30MAR26 130.00 C 1.51 1.76 1.26 1.39 -3.00 40 601 527 +468
30MAR26 132.50 C 0.88 1.03 0.76 0.80 -2.20 40 88 95 +49
30MAR26 135.00 C 0.88 0.88 0.42 0.43 -1.51 40 80 284 -36
30MAR26 137.50 C 0.25 0.29 0.20 0.22 -0.96 40 10 155 +4
30MAR26 140.00 C 0.13 0.13 0.13 0.11 -0.57 41 2 342 -2
30MAR26 142.50 C 0.19 0.19 0.19 0.05 -0.31 41 21 97 0
30MAR26 145.00 C 0.00 0.00 0.00 0.02 -0.18 41 0 111 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 -0.08 42 0 280 0
30MAR26 150.00 C 0.05 0.05 0.05 0.01 -0.04 46 4 154 -4
30MAR26 152.50 C 0.05 0.05 0.05 0.01 -0.01 50 2 200 -2
30MAR26 155.00 C 0.04 0.04 0.04 0.01 0.00 54 1 139 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 79 0
30MAR26 160.00 C 0.03 0.03 0.03 0.01 0.00 61 6 113 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 68 0 38 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 24 0
29APR26 72.50 C 0.00 0.00 0.00 53.99 -7.11 48 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 51.50 -6.30 52 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 49.00 -6.85 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 46.51 -6.85 42 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 44.02 -6.53 44 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 41.52 -6.83 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 39.03 -6.34 35 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 36.54 -6.75 35 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 34.06 -6.38 37 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 31.58 -6.39 37 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 29.11 -6.45 36 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 26.73 -6.27 39 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 24.25 -6.98 36 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 21.89 -6.18 36 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 19.58 -5.72 36 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 16.83 -6.11 27 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 15.23 -5.65 36 0 0 0
29APR26 115.00 C 13.35 13.35 13.10 13.22 -5.38 36 5 42 +5
29APR26 117.50 C 0.00 0.00 0.00 11.35 -5.06 36 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 9.58 -4.74 36 0 89 0
29APR26 122.50 C 8.83 8.83 8.12 8.00 -4.36 36 45 88 +45
29APR26 125.00 C 0.00 0.00 0.00 6.56 -3.99 35 0 25 0
29APR26 127.50 C 0.00 0.00 0.00 5.32 -3.55 35 0 53 0
29APR26 130.00 C 4.29 4.40 4.29 4.31 -3.00 35 2 235 0
29APR26 132.50 C 3.62 3.62 3.43 3.44 -2.47 36 4 53 +3
29APR26 135.00 C 2.54 2.65 2.54 2.72 -2.07 36 52 137 0
29APR26 137.50 C 2.15 2.15 2.06 2.12 -1.72 36 5 58 -4
29APR26 140.00 C 1.70 1.70 1.56 1.63 -1.40 36 31 69 +1
29APR26 142.50 C 1.34 1.36 1.17 1.24 -1.13 36 20 14 -5
29APR26 145.00 C 0.98 0.98 0.90 0.94 -0.89 36 18 69 +12
29APR26 147.50 C 0.71 0.81 0.71 0.71 -0.68 36 50 109 +43
29APR26 150.00 C 0.66 0.66 0.54 0.53 -0.53 36 8 130 -4
29APR26 152.50 C 0.00 0.00 0.00 0.39 -0.43 36 0 51 0
29APR26 155.00 C 0.38 0.38 0.30 0.29 -0.32 37 11 31 -1
29APR26 157.50 C 0.00 0.00 0.00 0.21 -0.23 37 0 44 0
29APR26 160.00 C 0.00 0.00 0.00 0.15 -0.16 37 0 45 0
29APR26 162.50 C 0.00 0.00 0.00 0.10 -0.12 36 0 18 0
29APR26 165.00 C 0.20 0.20 0.20 0.07 -0.09 36 1 7 -1
29APR26 167.50 C 0.15 0.15 0.15 0.05 -0.06 36 10 27 +10
28MAY26 97.50 C 0.00 0.00 0.00 29.42 -6.14 32 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 27.13 -5.87 34 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 24.82 -6.41 34 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 22.62 -5.45 35 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 20.46 -5.60 35 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 18.40 -5.09 35 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 16.43 -5.33 35 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 14.58 -5.01 35 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 12.85 -4.72 35 0 14 0
28MAY26 120.00 C 11.18 11.18 11.18 11.17 -4.48 34 5 15 0
28MAY26 122.50 C 10.42 10.42 9.52 9.59 -4.25 34 60 75 +60
28MAY26 125.00 C 9.05 9.05 8.22 8.28 -4.14 34 32 112 +24
28MAY26 127.50 C 7.60 7.60 7.37 7.03 -3.55 34 30 15 +15
28MAY26 130.00 C 6.04 6.06 5.89 5.97 -3.11 34 3 51 0
28MAY26 132.50 C 4.82 4.82 4.82 5.05 -2.72 34 1 2 0
28MAY26 135.00 C 4.26 4.26 4.26 4.24 -2.32 34 1 81 0
28MAY26 137.50 C 3.64 3.64 3.64 3.54 -2.02 34 15 51 +15
28MAY26 140.00 C 2.93 3.01 2.93 2.94 -1.74 34 30 89 0
28MAY26 142.50 C 2.42 2.42 2.42 2.42 -1.50 34 15 39 +15
28MAY26 145.00 C 0.00 0.00 0.00 1.98 -1.27 34 0 86 0
28MAY26 147.50 C 0.00 0.00 0.00 1.61 -1.08 34 0 17 0
28MAY26 150.00 C 1.34 1.34 1.34 1.35 -0.85 35 1 61 0
28MAY26 152.50 C 0.00 0.00 0.00 1.08 -0.78 35 0 36 0
28MAY26 155.00 C 0.00 0.00 0.00 0.87 -0.63 35 0 20 0
28MAY26 157.50 C 0.00 0.00 0.00 0.69 -0.52 35 0 19 0
28MAY26 160.00 C 0.65 0.65 0.65 0.55 -0.42 35 1 46 +1
28MAY26 162.50 C 0.57 0.58 0.57 0.43 -0.34 35 3 20 -3
28MAY26 165.00 C 0.00 0.00 0.00 0.34 -0.27 35 0 3 0
28MAY26 167.50 C 0.00 0.00 0.00 0.26 -0.22 34 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 66.71 -6.73 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 63.93 -7.03 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 61.43 -7.06 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 58.83 -7.19 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 56.33 -7.22 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 53.99 -7.11 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 51.50 -7.11 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 49.00 -7.15 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 46.58 -7.12 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 44.16 -6.39 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 41.72 -7.21 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 39.36 -6.80 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 36.99 -6.30 29 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 34.88 -6.45 37 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 32.56 -6.39 37 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 30.28 -6.28 37 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 28.06 -5.72 36 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 25.59 -5.85 34 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 23.47 -6.18 34 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 21.42 -6.01 34 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 19.47 -5.09 34 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 17.61 -4.85 34 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 15.86 -4.82 34 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 14.22 -4.55 34 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 12.68 -4.28 34 0 1,056 0
29JUN26 122.50 C 11.83 11.83 11.16 11.07 -4.18 33 45 73 +45
29JUN26 125.00 C 0.00 0.00 0.00 9.74 -3.91 33 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 8.57 -3.53 33 0 34 0
29JUN26 130.00 C 7.60 7.60 7.29 7.45 -3.20 33 4 65 +4
29JUN26 132.50 C 6.80 6.80 6.54 6.50 -2.82 33 29 86 -5
29JUN26 135.00 C 5.51 5.64 5.51 5.64 -2.49 33 30 111 +15
29JUN26 137.50 C 0.00 0.00 0.00 4.88 -2.23 33 0 47 0
29JUN26 140.00 C 4.36 4.36 4.09 4.32 -1.88 34 45 87 -3
29JUN26 142.50 C 3.61 3.61 3.61 3.61 -1.77 33 15 161 0
29JUN26 145.00 C 0.00 0.00 0.00 3.08 -1.56 33 0 61 0
29JUN26 147.50 C 0.00 0.00 0.00 2.62 -1.38 33 0 91 0
29JUN26 150.00 C 0.00 0.00 0.00 2.29 -1.13 34 0 63 0
29JUN26 152.50 C 0.00 0.00 0.00 1.94 -0.98 34 0 4 0
29JUN26 155.00 C 0.00 0.00 0.00 1.63 -0.88 34 0 30 0
29JUN26 157.50 C 0.00 0.00 0.00 1.37 -0.80 34 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 1.15 -0.68 34 0 20 0
29JUN26 162.50 C 0.00 0.00 0.00 0.96 -0.58 34 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.80 -0.49 34 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.66 -0.42 34 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 59.52 -7.16 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 57.11 -7.14 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 54.71 -7.13 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.31 -7.12 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.93 -7.09 31 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.64 -6.98 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 45.24 -6.99 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 42.92 -6.93 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 40.62 -6.86 33 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.62 -6.09 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.41 -5.99 35 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.90 -5.52 33 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 31.80 -5.71 33 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 29.93 -5.02 34 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 27.90 -4.91 33 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 25.58 -5.09 32 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 23.72 -4.86 32 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 21.94 -4.68 32 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 20.25 -4.44 32 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 18.64 -4.30 32 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 17.11 -4.26 32 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 15.68 -4.03 32 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 14.33 -3.81 32 0 30 0
29SEP26 125.00 C 13.00 13.00 13.00 13.06 -3.59 32 1 9 +1
29SEP26 127.50 C 0.00 0.00 0.00 11.63 -3.61 31 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 10.73 -3.20 31 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 9.61 -2.98 31 0 4 0
29SEP26 135.00 C 8.90 9.09 8.69 8.71 -2.72 31 17 117 +8
29SEP26 137.50 C 0.00 0.00 0.00 7.89 -2.47 31 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 6.99 -2.38 31 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 6.38 -2.09 31 0 51 0
29SEP26 145.00 C 0.00 0.00 0.00 5.68 -1.97 31 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 5.17 -1.73 32 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 4.64 -1.57 32 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 4.14 -1.45 32 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 3.69 -1.48 32 0 92 0
29SEP26 157.50 C 0.00 0.00 0.00 3.28 -1.20 32 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.92 -1.08 32 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 2.59 -0.97 32 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.29 -0.88 32 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.03 -0.78 32 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 55.12 -7.05 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 52.74 -7.03 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.38 -7.00 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.00 -7.00 33 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.73 -6.90 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.41 -6.87 33 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 41.16 -6.79 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.22 -6.43 34 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 36.77 -6.62 32 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 34.88 -5.51 33 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 32.84 -5.35 33 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 30.50 -5.52 31 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 28.83 -5.43 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.91 -4.64 32 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 24.70 -4.87 30 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 22.96 -4.72 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 21.35 -5.10 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.80 -4.49 30 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 18.31 -4.27 30 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 16.96 -4.07 30 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 15.61 -3.86 30 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 14.41 -3.67 30 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 13.26 -3.46 30 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 12.18 -3.23 30 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 11.15 -3.08 30 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 10.32 -2.77 31 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 9.37 -2.67 30 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 8.67 -2.39 31 0 32 0
30DEC26 142.50 C 8.12 8.12 8.12 7.86 -2.29 30 15 39 0
30DEC26 145.00 C 0.00 0.00 0.00 7.17 -2.15 31 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 6.65 -1.91 31 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 6.09 -1.76 31 0 42 0
30DEC26 152.50 C 0.00 0.00 0.00 5.35 -1.82 30 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.86 -1.81 30 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 4.43 -1.48 30 0 6 0
30DEC26 160.00 C 5.00 5.00 5.00 4.01 -1.49 30 1 80 0
30DEC26 162.50 C 0.00 0.00 0.00 3.61 -1.27 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.29 -1.15 30 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 2.98 -1.04 30 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 25.89 -5.06 30 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.06 -5.42 30 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 22.56 -4.74 30 0 0 0
30MAR27 115.00 C 21.03 21.03 21.03 21.03 -4.58 30 1 2 0
30MAR27 117.50 C 0.00 0.00 0.00 19.68 -3.95 30 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 18.38 -3.99 30 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 17.10 -3.23 30 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 15.94 -3.54 30 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 14.85 -3.32 30 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.51 -3.40 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 12.88 -2.74 30 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.01 -2.52 30 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.69 -2.85 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 10.13 -2.56 30 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 9.39 -2.40 30 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 8.69 -2.18 30 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 8.21 -1.98 30 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 7.51 -1.88 30 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 6.92 -1.78 30 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.38 -1.88 30 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.84 -1.81 30 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.42 -1.49 30 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 5.01 -1.35 30 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 4.60 -1.24 30 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 4.20 -1.23 30 0 3 0
TOTAL CALL 1,861 12,515 +1,045
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 240 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 193 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 173 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 164 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 155 0 108 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 147 0 33 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 139 0 20 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 131 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 123 0 60 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 116 0 68 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 109 0 273 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 102 0 740 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1,306 0
30MAR26 90.00 P 0.02 0.02 0.02 0.01 0.00 88 6 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 81 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 82 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 68 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 129 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 56 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 50 0 176 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 44 0 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 259 0
30MAR26 112.50 P 0.00 0.00 0.00 0.05 +0.04 41 0 118 0
30MAR26 115.00 P 0.26 0.42 0.26 0.14 +0.12 41 2 127 -1
30MAR26 117.50 P 0.60 0.66 0.60 0.34 +0.30 41 17 123 +3
30MAR26 120.00 P 0.80 1.10 0.80 0.71 +0.61 41 6 182 -3
30MAR26 122.50 P 1.20 1.62 1.20 1.34 +1.10 41 39 147 +15
30MAR26 125.00 P 1.59 2.45 1.59 2.28 +1.75 41 62 155 -15
30MAR26 127.50 P 3.40 3.95 3.40 3.59 +2.57 42 20 175 -12
30MAR26 130.00 P 4.46 5.52 4.46 5.04 +3.30 40 11 255 -2
30MAR26 132.50 P 6.03 6.03 6.03 6.97 +4.11 40 1 272 -1
30MAR26 135.00 P 8.10 9.50 8.10 9.09 +4.80 40 2 289 -1
30MAR26 137.50 P 11.58 11.58 11.58 11.63 +5.68 49 2 673 0
30MAR26 140.00 P 15.60 15.60 15.60 13.77 +5.85 41 2 324 -2
30MAR26 142.50 P 0.00 0.00 0.00 16.22 +6.11 41 0 63 0
30MAR26 145.00 P 0.00 0.00 0.00 18.70 +6.27 0 0 64 0
30MAR26 147.50 P 0.00 0.00 0.00 21.84 +7.00 84 0 1 0
30MAR26 150.00 P 0.00 0.00 0.00 24.38 +7.08 92 0 9 0
30MAR26 152.50 P 0.00 0.00 0.00 26.99 +7.19 102 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 28.94 +6.64 85 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 31.37 +6.03 86 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 34.43 +6.59 118 0 0 0
30MAR26 162.50 P 36.05 36.05 36.05 36.82 +6.91 120 1 0 -1
30MAR26 165.00 P 0.00 0.00 0.00 39.31 +6.71 125 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 42.38 +7.44 150 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.06 +0.05 37 0 26 0
29APR26 100.00 P 0.48 0.49 0.48 0.11 +0.09 37 5 16 -5
29APR26 102.50 P 0.60 0.60 0.60 0.19 +0.15 36 76 129 +76
29APR26 105.00 P 0.00 0.00 0.00 0.32 +0.25 36 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.51 +0.38 36 0 102 0
29APR26 110.00 P 1.25 1.37 1.23 0.79 +0.56 37 223 59 -141
29APR26 112.50 P 1.32 1.32 1.32 1.16 +0.78 37 30 97 +30
29APR26 115.00 P 2.15 2.46 2.10 1.66 +1.06 37 107 54 -69
29APR26 117.50 P 0.00 0.00 0.00 2.32 +1.41 37 0 56 0
29APR26 120.00 P 2.84 3.67 2.84 3.13 +1.80 37 65 561 -20
29APR26 122.50 P 4.37 4.37 4.37 4.11 +2.23 37 1 31 +1
29APR26 125.00 P 4.16 5.36 4.16 5.26 +2.68 37 2 89 -2
29APR26 127.50 P 0.00 0.00 0.00 6.57 +3.12 37 0 113 0
29APR26 130.00 P 6.70 8.30 6.70 8.07 +3.59 38 19 311 -17
29APR26 132.50 P 8.70 10.93 8.70 9.72 +4.03 38 2 66 -1
29APR26 135.00 P 9.30 9.30 9.30 11.20 +4.30 36 2 71 -2
29APR26 137.50 P 12.10 12.10 12.10 13.10 +4.64 36 1 131 0
29APR26 140.00 P 0.00 0.00 0.00 15.10 +5.00 36 0 39 0
29APR26 142.50 P 0.00 0.00 0.00 17.20 +5.29 36 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 19.98 +6.13 43 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 22.32 +6.40 44 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 24.56 +6.48 45 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 26.99 +6.67 46 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 29.06 +6.44 43 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 31.69 +6.35 48 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 34.43 +6.59 54 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 36.82 +6.91 55 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 39.31 +6.71 57 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 42.38 +7.44 68 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.26 +0.18 35 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.39 +0.26 35 0 3 0
28MAY26 102.50 P 0.00 0.00 0.00 0.57 +0.37 35 0 0 0
28MAY26 105.00 P 1.45 1.45 1.45 0.83 +0.52 35 1 11 -1
28MAY26 107.50 P 1.80 1.80 1.80 1.21 +0.73 35 1 14 0
28MAY26 110.00 P 1.91 1.99 1.91 1.64 +0.95 35 30 42 +30
28MAY26 112.50 P 2.42 2.42 2.42 2.18 +1.18 35 15 44 +15
28MAY26 115.00 P 0.00 0.00 0.00 2.83 +1.46 35 0 50 0
28MAY26 117.50 P 4.23 4.23 3.97 3.63 +1.77 35 105 62 -39
28MAY26 120.00 P 0.00 0.00 0.00 4.55 +2.09 35 0 19 0
28MAY26 122.50 P 5.70 5.70 5.70 5.58 +2.43 35 1 84 0
28MAY26 125.00 P 0.00 0.00 0.00 6.80 +2.82 36 0 96 0
28MAY26 127.50 P 0.00 0.00 0.00 8.10 +3.12 36 0 44 0
28MAY26 130.00 P 9.49 9.49 9.49 9.55 +3.48 36 20 52 0
28MAY26 132.50 P 0.00 0.00 0.00 11.05 +3.82 35 0 61 0
28MAY26 135.00 P 13.74 13.74 13.74 12.91 +4.47 36 1 49 -1
28MAY26 137.50 P 0.00 0.00 0.00 14.31 +4.35 35 0 72 0
28MAY26 140.00 P 0.00 0.00 0.00 16.21 +4.77 35 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 18.16 +4.90 35 0 39 0
28MAY26 145.00 P 0.00 0.00 0.00 20.24 +5.17 35 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 22.37 +5.37 35 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 25.02 +6.00 38 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 27.33 +5.95 39 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 29.64 +6.30 40 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 32.02 +6.68 41 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 34.43 +6.54 42 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 36.82 +6.43 43 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 39.31 +6.71 45 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 42.38 +7.26 52 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.05 +0.03 34 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.07 +0.04 34 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.12 +0.08 34 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.18 +0.11 34 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.27 +0.16 34 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.39 +0.23 34 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.57 +0.34 34 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.80 +0.45 34 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 1.08 +0.57 34 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 1.45 +0.75 34 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 1.96 +1.00 34 0 17 0
29JUN26 110.00 P 2.70 2.87 2.70 2.49 +1.20 34 34 45 +29
29JUN26 112.50 P 3.16 3.16 3.16 3.15 +1.42 34 1 31 +1
29JUN26 115.00 P 3.92 4.10 3.92 3.92 +1.68 34 2 35 +2
29JUN26 117.50 P 0.00 0.00 0.00 4.76 +1.92 34 0 32 0
29JUN26 120.00 P 5.90 5.90 5.90 5.78 +2.26 34 10 59 0
29JUN26 122.50 P 6.73 6.90 6.73 6.87 +2.52 34 45 102 -15
29JUN26 125.00 P 8.20 8.20 8.08 8.10 +2.83 35 56 98 -14
29JUN26 127.50 P 0.00 0.00 0.00 9.36 +3.15 34 0 87 0
29JUN26 130.00 P 0.00 0.00 0.00 10.77 +3.47 34 0 592 0
29JUN26 132.50 P 0.00 0.00 0.00 12.10 +3.61 34 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 13.70 +3.91 34 0 128 0
29JUN26 137.50 P 0.00 0.00 0.00 15.44 +4.21 34 0 120 0
29JUN26 140.00 P 0.00 0.00 0.00 17.23 +4.35 34 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 19.14 +4.67 34 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 21.09 +4.85 34 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 23.15 +5.09 34 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 25.77 +5.17 37 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 27.92 +5.28 37 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 30.15 +5.36 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 32.43 +6.03 38 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 34.77 +6.32 38 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 37.10 +6.71 39 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 39.46 +6.01 39 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 42.38 +6.92 44 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 +0.03 32 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.08 +0.05 32 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.12 +0.07 32 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.18 +0.11 32 0 7 0
29SEP26 82.50 P 0.80 0.80 0.80 0.26 +0.15 32 1 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.37 +0.21 32 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.51 +0.27 32 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.69 +0.35 32 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.92 +0.46 32 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 1.18 +0.55 32 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 1.53 +0.70 32 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 1.90 +0.81 32 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 2.39 +1.00 32 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 2.89 +1.14 32 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 3.65 +1.46 32 0 53 0
29SEP26 110.00 P 4.17 4.17 4.17 4.33 +1.65 32 15 82 0
29SEP26 112.50 P 0.00 0.00 0.00 5.17 +1.81 32 0 18 0
29SEP26 115.00 P 0.00 0.00 0.00 6.02 +2.00 32 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 7.05 +2.27 32 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 8.07 +2.45 32 0 12 0
29SEP26 122.50 P 0.00 0.00 0.00 9.22 +2.67 32 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 10.54 +2.96 32 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 11.78 +3.17 32 0 7 0
29SEP26 130.00 P 0.00 0.00 0.00 12.98 +3.26 32 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 14.39 +3.43 32 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 16.00 +3.69 32 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 17.61 +3.87 32 0 106 0
29SEP26 140.00 P 0.00 0.00 0.00 19.33 +4.07 32 0 40 0
29SEP26 142.50 P 0.00 0.00 0.00 21.50 +4.63 33 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 23.38 +4.55 33 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 25.37 +4.64 33 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 27.36 +4.82 33 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 29.40 +4.94 34 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 31.48 +5.22 34 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 33.59 +5.86 34 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 35.75 +6.21 34 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 37.96 +5.74 34 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 40.19 +6.21 34 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 42.47 +6.29 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.19 +0.10 30 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.27 +0.13 30 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.39 +0.19 30 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.51 +0.23 30 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.70 +0.31 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.90 +0.39 30 0 460 0
30DEC26 87.50 P 1.63 1.63 1.63 1.20 +0.51 31 15 30 +9
30DEC26 90.00 P 0.00 0.00 0.00 1.47 +0.59 30 0 13 0
30DEC26 92.50 P 2.60 2.60 2.60 1.84 +0.70 30 1 87 -1
30DEC26 95.00 P 0.00 0.00 0.00 2.26 +0.84 30 0 60 0
30DEC26 97.50 P 0.00 0.00 0.00 2.76 +0.97 30 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 3.30 +1.13 30 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 3.94 +1.28 30 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 4.60 +1.44 30 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 5.58 +1.79 31 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 6.42 +1.99 31 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 7.40 +2.06 31 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 8.44 +2.26 31 0 10 0
30DEC26 117.50 P 0.00 0.00 0.00 9.51 +2.44 31 0 22 0
30DEC26 120.00 P 0.00 0.00 0.00 10.60 +2.57 31 0 13 0
30DEC26 122.50 P 0.00 0.00 0.00 11.92 +2.89 31 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 13.36 +3.26 31 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 13.94 +2.71 29 0 230 0
30DEC26 130.00 P 15.25 15.25 15.25 15.66 +3.18 30 1 33 +1
30DEC26 132.50 P 0.00 0.00 0.00 17.57 +3.78 31 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 19.18 +4.01 31 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 20.82 +4.15 31 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 22.54 +4.32 31 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 24.35 +4.52 31 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 26.18 +4.11 31 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 28.09 +4.26 31 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 30.00 +4.57 31 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 31.98 +4.70 32 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 33.78 +4.89 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 35.85 +5.00 31 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 37.93 +4.89 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 40.06 +5.17 31 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 42.48 +5.33 32 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 44.67 +5.61 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 6.75 +2.00 30 0 5 0
30MAR27 110.00 P 0.00 0.00 0.00 7.67 +2.18 30 0 10 0
30MAR27 112.50 P 0.00 0.00 0.00 8.63 +2.14 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 9.72 +2.38 30 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 10.76 +2.41 30 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 11.69 +2.40 30 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 12.93 +2.61 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.28 +2.80 30 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 15.89 +3.23 30 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 17.36 +3.50 30 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 18.87 +3.68 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.42 +3.87 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 22.10 +4.05 30 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 23.54 +3.94 30 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 25.55 +4.53 30 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 27.12 +4.21 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.23 +4.61 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.86 +4.31 30 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 33.06 +4.84 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.76 +4.66 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.05 +5.23 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.11 +5.34 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.18 +5.61 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.01 +5.43 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 45.43 +5.80 31 0 0 0
TOTAL PUT 1,059 16,723 -154
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$ 3.24
30MAR26 1.70 C 0.00 0.00 0.00 1.54 -0.21 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.51 -0.18 272 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.45 -0.19 227 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.39 -0.20 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.35 -0.20 209 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.30 -0.20 200 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.25 -0.20 191 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.15 -0.20 174 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.05 -0.19 157 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.95 -0.20 142 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.84 -0.20 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.74 -0.20 0 0 55 0
30MAR26 2.60 C 0.00 0.00 0.00 0.64 -0.20 0 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.54 -0.21 0 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.44 -0.20 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.35 -0.20 56 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.26 -0.19 54 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.18 -0.17 52 0 134 0
30MAR26 3.20 C 0.10 0.10 0.10 0.12 -0.15 55 108 83 -35
30MAR26 3.30 C 0.06 0.06 0.06 0.07 -0.12 53 30 366 0
30MAR26 3.40 C 0.03 0.04 0.03 0.04 -0.08 54 16 218 0
30MAR26 3.50 C 0.03 0.04 0.03 0.02 -0.06 54 80 565 0
30MAR26 3.60 C 0.02 0.02 0.01 0.01 -0.04 54 30 575 -20
30MAR26 3.70 C 0.01 0.01 0.01 0.01 -0.02 65 11 847 +10
30MAR26 3.80 C 0.01 0.01 0.01 0.01 -0.01 75 10 363 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 84 0 290 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 93 0 373 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 101 0 139 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 109 0 84 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 117 12 174 +12
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 124 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 131 0 50 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 138 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 151 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 158 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.15 -0.20 67 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.05 -0.19 60 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.96 -0.19 68 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.86 -0.19 60 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.78 -0.17 67 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.68 -0.18 59 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.58 -0.18 52 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.49 -0.18 48 0 1 0
29APR26 2.90 C 0.00 0.00 0.00 0.43 -0.15 54 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.34 -0.15 48 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.29 -0.12 51 0 240 0
29APR26 3.20 C 0.25 0.25 0.20 0.23 -0.10 50 55 410 +26
29APR26 3.30 C 0.17 0.17 0.17 0.18 -0.09 49 2 15 +2
29APR26 3.40 C 0.12 0.14 0.12 0.14 -0.08 49 57 130 +43
29APR26 3.50 C 0.12 0.12 0.11 0.11 -0.07 49 34 265 +30
29APR26 3.60 C 0.08 0.09 0.08 0.09 -0.05 51 39 121 +12
29APR26 3.70 C 0.07 0.07 0.06 0.07 -0.04 51 60 30 -54
29APR26 3.80 C 0.07 0.07 0.04 0.05 -0.03 50 7 88 -7
29APR26 3.90 C 0.05 0.05 0.03 0.04 -0.02 52 81 106 -64
29APR26 4.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 158 0
29APR26 4.10 C 0.00 0.00 0.00 0.02 -0.02 50 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 -0.02 47 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28MAY26 2.20 C 0.00 0.00 0.00 1.07 -0.19 61 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.98 -0.18 60 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.89 -0.17 59 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.80 -0.17 57 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.72 -0.15 57 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.63 -0.15 53 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.56 -0.14 54 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.47 -0.15 49 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.41 -0.13 50 0 35 0
28MAY26 3.10 C 0.00 0.00 0.00 0.35 -0.12 49 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.30 -0.10 49 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.26 -0.08 51 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.21 -0.08 49 0 700 0
28MAY26 3.50 C 0.17 0.17 0.15 0.18 -0.06 50 21 310 +10
28MAY26 3.60 C 0.00 0.00 0.00 0.15 -0.06 50 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.13 -0.05 51 0 26 0
28MAY26 3.80 C 0.00 0.00 0.00 0.10 -0.05 49 0 8 0
28MAY26 3.90 C 0.00 0.00 0.00 0.09 -0.03 51 0 102 0
28MAY26 4.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 60 0
28MAY26 4.10 C 0.00 0.00 0.00 0.06 -0.02 51 0 4 0
28MAY26 4.20 C 0.05 0.05 0.05 0.05 -0.02 51 4 0 -4
28MAY26 4.30 C 0.00 0.00 0.00 0.04 -0.01 51 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 1.70 C 1.57 1.57 1.57 1.57 -0.19 80 100 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.51 -0.20 68 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.46 -0.20 65 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.43 -0.18 76 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.37 -0.19 67 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.33 -0.18 70 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.28 -0.18 67 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.18 -0.18 61 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.09 -0.18 60 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.99 -0.18 54 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.91 -0.17 56 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.82 -0.16 53 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.74 -0.16 52 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.66 -0.15 50 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.59 -0.14 50 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.52 -0.14 49 0 2 0
29JUN26 3.00 C 0.46 0.46 0.46 0.46 -0.13 49 5 14 +4
29JUN26 3.10 C 0.00 0.00 0.00 0.41 -0.11 50 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.36 -0.10 50 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.31 -0.10 49 0 53 0
29JUN26 3.40 C 0.00 0.00 0.00 0.27 -0.09 49 0 676 0
29JUN26 3.50 C 0.00 0.00 0.00 0.24 -0.07 50 0 1,123 0
29JUN26 3.60 C 0.19 0.19 0.19 0.20 -0.07 49 2 71 +2
29JUN26 3.70 C 0.00 0.00 0.00 0.17 -0.08 48 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.15 -0.06 49 0 104 0
29JUN26 3.90 C 0.00 0.00 0.00 0.13 -0.05 49 0 60 0
29JUN26 4.00 C 0.11 0.11 0.11 0.11 -0.05 49 20 120 +20
29JUN26 4.10 C 0.00 0.00 0.00 0.09 -0.05 48 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.08 -0.04 49 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.07 -0.03 50 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.06 -0.03 50 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.05 -0.02 50 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 -0.02 48 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.02 42 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.30 -0.18 52 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.21 -0.18 50 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.13 -0.17 51 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.04 -0.17 48 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.97 -0.16 50 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.89 -0.15 48 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.82 -0.14 48 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.75 -0.14 48 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.69 -0.13 48 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.63 -0.13 48 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.58 -0.12 48 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.53 -0.12 48 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.48 -0.11 48 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.44 -0.11 48 0 57 0
29SEP26 3.40 C 0.00 0.00 0.00 0.40 -0.09 48 0 34 0
29SEP26 3.50 C 0.00 0.00 0.00 0.36 -0.09 48 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.33 -0.08 48 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.31 -0.07 50 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.28 -0.07 49 0 43 0
29SEP26 3.90 C 0.00 0.00 0.00 0.25 -0.07 49 0 25 0
29SEP26 4.00 C 0.28 0.28 0.26 0.23 -0.06 49 8 13 +3
29SEP26 4.10 C 0.00 0.00 0.00 0.21 -0.06 49 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.19 -0.05 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 -0.05 49 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 -0.04 50 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 -0.03 51 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 -0.03 50 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 -0.03 50 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.03 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.02 51 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.33 -0.17 47 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 1.25 -0.16 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.17 -0.16 47 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.10 -0.15 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.03 -0.14 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.96 -0.14 48 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.89 -0.14 47 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.83 -0.13 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.77 -0.13 47 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.72 -0.12 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.67 -0.12 47 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.63 -0.11 48 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.58 -0.12 48 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.54 -0.10 48 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.49 -0.11 47 0 34 0
30DEC26 3.50 C 0.46 0.46 0.46 0.46 -0.09 47 2 76 -2
30DEC26 3.60 C 0.00 0.00 0.00 0.43 -0.08 48 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.40 -0.08 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.37 -0.08 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.35 -0.07 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.32 -0.07 48 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.30 -0.07 48 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 -0.07 49 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 -0.06 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 -0.06 49 0 0 0
30DEC26 4.50 C 0.25 0.25 0.25 0.22 -0.06 48 25 170 +25
30DEC26 4.60 C 0.00 0.00 0.00 0.20 -0.06 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.23 -0.15 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.16 -0.14 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.09 -0.14 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.03 -0.14 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.97 -0.13 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.91 -0.13 48 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.86 -0.12 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.80 -0.14 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.76 -0.12 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.71 -0.12 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.67 -0.11 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.62 -0.12 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.60 -0.10 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.56 -0.09 48 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.53 -0.08 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.49 -0.09 48 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.46 -0.08 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.44 -0.07 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.41 -0.08 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.39 -0.07 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 -0.08 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.34 -0.08 48 0 0 0
30MAR27 4.40 C 0.35 0.35 0.33 0.32 -0.07 49 200 200 +200
TOTAL CALL 1,019 14,001 +213
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 241 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 232 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 222 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 213 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 195 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 178 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 161 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 145 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 130 0 76 0
30MAR26 2.50 P 0.01 0.01 0.01 0.01 0.00 115 6 243 -6
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 86 0 321 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 293 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 631 0
30MAR26 3.00 P 0.02 0.02 0.02 0.02 +0.01 55 60 570 +60
30MAR26 3.10 P 0.05 0.05 0.04 0.04 +0.03 53 45 498 +15
30MAR26 3.20 P 0.08 0.11 0.08 0.07 +0.05 50 7 521 -1
30MAR26 3.30 P 0.11 0.14 0.09 0.13 +0.08 54 15 300 -5
30MAR26 3.40 P 0.18 0.23 0.18 0.19 +0.10 48 16 1,813 -1
30MAR26 3.50 P 0.22 0.26 0.22 0.28 +0.14 55 5 40 0
30MAR26 3.60 P 0.38 0.38 0.38 0.36 +0.15 0 3 30 -3
30MAR26 3.70 P 0.00 0.00 0.00 0.47 +0.18 67 0 12 0
30MAR26 3.80 P 0.00 0.00 0.00 0.57 +0.19 77 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.67 +0.20 86 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.77 +0.20 95 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.87 +0.20 104 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.97 +0.21 112 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.07 +0.21 120 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.16 +0.20 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.27 +0.20 135 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.36 +0.20 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.47 +0.20 149 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.57 +0.21 156 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.67 +0.20 162 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 +0.01 52 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 +0.02 50 0 41 0
29APR26 2.80 P 0.00 0.00 0.00 0.04 +0.02 47 0 139 0
29APR26 2.90 P 0.06 0.06 0.06 0.07 +0.04 50 10 76 +10
29APR26 3.00 P 0.10 0.10 0.08 0.09 +0.04 47 28 338 +15
29APR26 3.10 P 0.07 0.14 0.07 0.13 +0.06 48 35 874 +35
29APR26 3.20 P 0.12 0.18 0.12 0.18 +0.08 49 36 358 +22
29APR26 3.30 P 0.18 0.18 0.18 0.23 +0.10 48 5 157 0
29APR26 3.40 P 0.00 0.00 0.00 0.29 +0.11 48 0 76 0
29APR26 3.50 P 0.00 0.00 0.00 0.35 +0.11 46 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.45 +0.15 53 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.53 +0.16 54 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.61 +0.17 53 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.70 +0.18 55 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.77 +0.16 44 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.88 +0.19 54 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.97 +0.18 52 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.07 +0.19 56 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.17 +0.20 59 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.27 +0.19 62 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.36 +0.19 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.05 +0.03 51 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.06 +0.03 48 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.09 +0.05 49 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.11 +0.05 47 0 41 0
28MAY26 3.00 P 0.15 0.15 0.15 0.15 +0.07 48 10 29 +10
28MAY26 3.10 P 0.00 0.00 0.00 0.19 +0.08 48 0 26 0
28MAY26 3.20 P 0.00 0.00 0.00 0.24 +0.09 48 0 24 0
28MAY26 3.30 P 0.00 0.00 0.00 0.29 +0.09 48 0 440 0
28MAY26 3.40 P 0.36 0.36 0.36 0.35 +0.11 48 15 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.42 +0.12 49 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.48 +0.12 47 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.55 +0.12 45 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.64 +0.14 48 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.74 +0.16 52 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.80 +0.14 46 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 0.89 +0.15 46 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.98 +0.16 45 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.07 +0.15 43 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.17 +0.16 46 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.27 +0.18 49 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.37 +0.19 52 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 65 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.02 +0.01 50 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 +0.02 50 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 +0.02 49 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 +0.03 50 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 +0.02 47 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.10 +0.04 48 0 86 0
29JUN26 2.80 P 0.00 0.00 0.00 0.12 +0.04 47 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.16 +0.06 48 0 73 0
29JUN26 3.00 P 0.00 0.00 0.00 0.20 +0.07 48 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.24 +0.07 47 0 7,830 0
29JUN26 3.20 P 0.25 0.25 0.25 0.29 +0.08 47 2 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.34 +0.09 46 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.40 +0.09 46 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.48 +0.11 49 0 500 0
29JUN26 3.60 P 0.00 0.00 0.00 0.55 +0.13 49 0 5 0
29JUN26 3.70 P 0.55 0.55 0.55 0.61 +0.12 47 5 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.69 +0.13 48 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.77 +0.13 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.85 +0.14 48 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.93 +0.14 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.02 +0.14 48 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.11 +0.16 48 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.20 +0.15 49 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.29 +0.15 48 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.39 +0.17 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.48 +0.16 49 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.57 +0.16 47 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.67 +0.17 49 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 +0.02 50 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 +0.03 51 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.09 +0.03 51 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 +0.04 50 0 8 0
29SEP26 2.50 P 0.12 0.12 0.12 0.13 +0.04 49 10 76 -10
29SEP26 2.60 P 0.15 0.15 0.15 0.16 +0.05 49 15 106 -15
29SEP26 2.70 P 0.00 0.00 0.00 0.20 +0.06 50 0 204 0
29SEP26 2.80 P 0.00 0.00 0.00 0.24 +0.07 50 0 43 0
29SEP26 2.90 P 0.00 0.00 0.00 0.28 +0.07 50 0 237 0
29SEP26 3.00 P 0.27 0.30 0.27 0.32 +0.08 49 50 194 +50
29SEP26 3.10 P 0.00 0.00 0.00 0.37 +0.08 49 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.43 +0.09 50 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.49 +0.10 50 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.55 +0.11 50 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.61 +0.11 50 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 +0.12 51 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.75 +0.12 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.82 +0.12 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.90 +0.15 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.98 +0.14 52 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.06 +0.15 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.14 +0.15 52 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.22 +0.15 52 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.30 +0.15 52 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.40 +0.17 54 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.48 +0.16 53 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.57 +0.16 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.66 +0.16 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.75 +0.16 55 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 +0.03 49 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 +0.03 50 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.11 +0.04 49 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.13 +0.04 48 0 164 0
30DEC26 2.40 P 0.15 0.15 0.15 0.16 +0.05 49 10 111 -10
30DEC26 2.50 P 0.18 0.18 0.18 0.19 +0.05 49 5 203 -5
30DEC26 2.60 P 0.21 0.22 0.20 0.22 +0.05 48 115 347 +85
30DEC26 2.70 P 0.24 0.24 0.24 0.26 +0.06 48 15 75 -15
30DEC26 2.80 P 0.29 0.29 0.29 0.31 +0.08 49 10 238 0
30DEC26 2.90 P 0.00 0.00 0.00 0.34 +0.07 47 0 125 0
30DEC26 3.00 P 0.00 0.00 0.00 0.39 +0.07 48 0 181 0
30DEC26 3.10 P 0.43 0.43 0.43 0.44 +0.07 48 10 134 +10
30DEC26 3.20 P 0.00 0.00 0.00 0.50 +0.08 48 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.56 +0.09 48 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.62 +0.09 48 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.69 +0.10 49 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.75 +0.10 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.83 +0.12 50 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.90 +0.12 50 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.97 +0.12 50 0 0 0
30DEC26 4.00 P 1.07 1.07 1.07 1.05 +0.13 50 1 7 +1
30DEC26 4.10 P 0.00 0.00 0.00 1.13 +0.14 51 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.21 +0.14 51 0 98 0
30DEC26 4.30 P 0.00 0.00 0.00 1.29 +0.14 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.37 +0.14 51 0 0 0
30DEC26 4.50 P 1.37 1.37 1.37 1.45 +0.14 51 5 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.54 +0.15 52 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.15 +0.04 49 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.17 +0.04 48 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.21 +0.05 49 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.24 +0.05 48 0 18 0
30MAR27 2.60 P 0.00 0.00 0.00 0.28 +0.06 48 0 30 0
30MAR27 2.70 P 0.00 0.00 0.00 0.32 +0.07 48 0 20 0
30MAR27 2.80 P 0.00 0.00 0.00 0.36 +0.07 48 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.41 +0.07 48 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.46 +0.07 48 0 3 0
30MAR27 3.10 P 0.00 0.00 0.00 0.52 +0.08 49 0 0 0
30MAR27 3.20 P 0.58 0.58 0.58 0.57 +0.09 48 25 25 +25
30MAR27 3.30 P 0.00 0.00 0.00 0.63 +0.09 48 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.69 +0.09 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.76 +0.10 49 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.83 +0.11 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.89 +0.11 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.96 +0.11 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.04 +0.11 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.12 +0.12 50 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 1.19 +0.13 50 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.27 +0.13 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.35 +0.13 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.43 +0.13 51 0 5 0
TOTAL PUT 574 25,753 +267
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$ 52.10
30MAR26 37.00 C 0.00 0.00 0.00 15.12 -2.16 81 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.12 -2.19 73 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.12 -2.16 65 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.12 -2.16 54 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.12 -2.16 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.12 -2.16 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.12 -2.16 0 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 8.12 -2.16 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.13 -2.15 44 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 6.15 -2.38 45 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 5.18 -2.11 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.25 -2.25 44 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 3.36 -1.99 43 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 2.58 -1.75 43 0 8 0
30MAR26 52.50 C 1.23 1.23 1.23 1.06 -1.25 42 15 15 +2
30MAR26 55.00 C 0.31 0.35 0.30 0.34 -0.63 44 44 88 -16
30MAR26 57.50 C 0.10 0.10 0.10 0.08 -0.23 44 15 134 -15
30MAR26 60.00 C 0.06 0.06 0.05 0.02 -0.05 47 40 285 0
30MAR26 62.50 C 0.04 0.04 0.04 0.01 -0.01 53 20 278 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 173 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 276 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 262 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 317 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 0 141 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 106 0 47 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 113 0 144 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 120 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 127 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 9.38 -1.98 40 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 8.46 -2.09 39 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 7.58 -1.95 39 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 6.74 -1.87 40 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.94 -1.78 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 5.18 -1.69 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 4.51 -1.55 40 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 3.86 -1.43 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 2.47 -1.13 39 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 1.50 -0.81 39 0 38 0
29APR26 57.50 C 0.92 0.92 0.80 0.87 -0.52 39 92 106 +26
29APR26 60.00 C 0.00 0.00 0.00 0.48 -0.32 39 0 347 0
29APR26 62.50 C 0.00 0.00 0.00 0.25 -0.18 39 0 387 0
29APR26 65.00 C 0.00 0.00 0.00 0.13 -0.10 40 0 397 0
29APR26 67.50 C 0.09 0.09 0.09 0.07 -0.05 40 1 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 9.80 -1.82 40 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 8.87 -1.97 38 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.05 -1.96 38 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 7.27 -1.97 38 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 6.54 -1.63 38 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 5.84 -1.54 38 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 5.21 -1.43 38 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 4.59 -1.38 38 0 15 0
28MAY26 52.50 C 0.00 0.00 0.00 3.27 -1.10 37 0 15 0
28MAY26 55.00 C 2.86 2.86 2.86 2.28 -0.80 38 2 34 +2
28MAY26 57.50 C 0.00 0.00 0.00 1.51 -0.59 37 0 52 0
28MAY26 60.00 C 0.00 0.00 0.00 0.98 -0.41 37 0 145 0
28MAY26 62.50 C 0.62 0.62 0.62 0.62 -0.28 37 15 140 0
28MAY26 65.00 C 0.41 0.41 0.41 0.40 -0.18 38 15 108 -15
28MAY26 67.50 C 0.00 0.00 0.00 0.25 -0.11 38 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.15 -0.07 38 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.09 -0.04 38 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.80 -1.91 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.93 -1.87 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.01 -1.89 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.22 -2.04 37 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 7.47 -1.77 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.75 -1.60 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.09 -1.51 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 5.52 -1.34 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.93 -1.30 38 0 16 0
29JUN26 52.50 C 0.00 0.00 0.00 3.65 -1.10 38 0 21 0
29JUN26 55.00 C 0.00 0.00 0.00 2.68 -0.81 38 0 46 0
29JUN26 57.50 C 0.00 0.00 0.00 1.91 -0.62 38 0 75 0
29JUN26 60.00 C 0.00 0.00 0.00 1.33 -0.47 38 0 567 0
29JUN26 62.50 C 0.91 0.94 0.91 0.93 -0.33 38 30 550 0
29JUN26 65.00 C 0.63 0.63 0.63 0.63 -0.23 38 15 45 +15
29JUN26 67.50 C 0.00 0.00 0.00 0.42 -0.16 38 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.28 -0.10 38 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.18 -0.07 38 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.11 -0.05 37 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.52 -1.73 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.81 -1.85 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 9.26 -1.62 39 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 8.64 -1.40 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.04 -1.41 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.46 -1.36 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.94 -1.28 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.43 -1.19 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.31 -0.84 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.36 -0.73 39 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 3.44 -0.74 38 0 552 0
29SEP26 60.00 C 2.60 2.70 2.60 2.78 -0.62 38 9 106 +1
29SEP26 62.50 C 0.00 0.00 0.00 2.26 -0.48 39 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.81 -0.42 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.43 -0.37 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.16 -0.26 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.94 -0.20 39 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.74 -0.19 39 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 0.57 -0.16 39 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.44 -0.13 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.37 -0.08 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.29 -0.08 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.23 -0.06 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.18 -0.05 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.14 -0.03 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.34 -1.32 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.72 -1.19 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.16 -1.08 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.62 -0.99 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.07 -0.95 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.85 -0.61 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.37 -0.54 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.88 -0.77 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.82 -0.38 40 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 5.85 -0.32 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 5.03 -0.22 40 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 4.18 -0.25 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.55 -0.22 39 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 3.05 -0.12 39 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 2.57 -0.10 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.20 -0.04 39 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 1.90 +0.04 40 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.63 +0.01 40 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 1.36 +0.03 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.17 +0.05 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.98 +0.06 40 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.83 +0.06 40 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.68 +0.04 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.57 +0.03 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.49 +0.04 40 0 1,000 0
30MAR27 43.00 C 0.00 0.00 0.00 11.85 -1.50 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.27 -1.46 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 10.73 -1.38 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.19 -1.34 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.66 -1.33 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.19 -1.26 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.73 -1.18 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.26 -1.17 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 7.24 -1.03 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.48 -0.78 37 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 5.66 -0.67 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.91 -0.61 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 4.13 -0.67 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.58 -0.59 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.09 -0.53 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.67 -0.46 37 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.38 -0.33 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.04 -0.37 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.77 -0.30 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.50 -0.30 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.31 -0.22 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.12 -0.22 37 0 0 0
TOTAL CALL 313 10,346 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 145 0
30MAR26 47.00 P 0.06 0.13 0.06 0.06 +0.05 44 135 137 +124
30MAR26 48.00 P 0.20 0.20 0.20 0.13 +0.10 44 10 137 0
30MAR26 49.00 P 0.00 0.00 0.00 0.26 +0.19 44 0 290 0
30MAR26 50.00 P 0.48 0.48 0.48 0.48 +0.34 44 6 241 -2
30MAR26 52.50 P 1.19 1.40 1.19 1.52 +0.90 45 55 251 -40
30MAR26 55.00 P 2.85 3.35 2.84 3.28 +1.51 47 1,301 281 -425
30MAR26 57.50 P 5.00 5.20 5.00 5.46 +1.86 44 31 461 -31
30MAR26 60.00 P 8.01 8.01 8.01 7.90 +2.10 0 1 452 -1
30MAR26 62.50 P 10.50 10.50 10.50 10.71 +2.46 98 20 505 0
30MAR26 65.00 P 12.88 12.88 12.88 12.98 +2.23 88 1 80 0
30MAR26 67.50 P 0.00 0.00 0.00 15.41 +1.99 80 0 28 -35
30MAR26 70.00 P 0.00 0.00 0.00 17.95 +2.03 105 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.47 +2.05 120 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.91 +1.98 109 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.49 +2.24 144 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.91 +1.98 125 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 30.41 +2.16 133 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 32.91 +1.98 140 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 35.41 +1.97 148 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 37.92 +1.99 162 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 40.52 +2.27 203 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 42.91 +2.16 168 0 0 0
29APR26 43.00 P 0.32 0.32 0.32 0.17 +0.11 40 2 12 +2
29APR26 44.00 P 0.40 0.40 0.40 0.26 +0.16 40 2 38 0
29APR26 45.00 P 0.51 0.51 0.51 0.38 +0.22 40 2 39 0
29APR26 46.00 P 0.00 0.00 0.00 0.53 +0.29 40 0 62 0
29APR26 47.00 P 0.80 0.80 0.80 0.73 +0.38 40 2 22 0
29APR26 48.00 P 0.00 0.00 0.00 0.99 +0.49 40 0 18 0
29APR26 49.00 P 0.00 0.00 0.00 1.31 +0.62 40 0 32 0
29APR26 50.00 P 1.58 1.78 1.58 1.68 +0.74 40 18 523 +12
29APR26 52.50 P 2.60 2.60 2.60 2.84 +1.04 40 8 121 +8
29APR26 55.00 P 3.91 3.91 3.91 4.36 +1.35 40 15 370 +15
29APR26 57.50 P 5.78 5.78 5.78 6.18 +1.54 39 10 80 +10
29APR26 60.00 P 0.00 0.00 0.00 8.27 +1.83 39 0 234 0
29APR26 62.50 P 10.58 10.58 10.58 10.71 +2.14 45 20 400 0
29APR26 65.00 P 0.00 0.00 0.00 12.98 +2.07 42 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 15.48 +2.06 47 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 17.95 +2.02 50 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 20.47 +2.04 57 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 22.99 +2.06 63 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 25.49 +2.07 68 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 27.91 +1.98 62 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 30.49 +2.06 76 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 33.07 +2.14 86 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 35.41 +1.97 74 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.43 +0.22 38 0 21 0
28MAY26 44.00 P 0.72 0.72 0.72 0.58 +0.29 38 2 2 +2
28MAY26 45.00 P 0.60 0.89 0.60 0.77 +0.37 38 3 3 +3
28MAY26 46.00 P 0.00 0.00 0.00 0.99 +0.45 38 0 16 0
28MAY26 47.00 P 0.00 0.00 0.00 1.26 +0.54 38 0 21 0
28MAY26 48.00 P 0.00 0.00 0.00 1.58 +0.65 38 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 1.93 +0.74 38 0 57 0
28MAY26 50.00 P 0.00 0.00 0.00 2.33 +0.84 38 0 231 0
28MAY26 52.50 P 3.30 3.30 3.30 3.51 +1.06 38 100 129 +98
28MAY26 55.00 P 0.00 0.00 0.00 5.00 +1.34 38 0 333 0
28MAY26 57.50 P 0.00 0.00 0.00 6.72 +1.54 38 0 28 0
28MAY26 60.00 P 0.00 0.00 0.00 8.70 +1.76 38 0 101 0
28MAY26 62.50 P 0.00 0.00 0.00 10.72 +1.92 35 0 175 0
28MAY26 65.00 P 0.00 0.00 0.00 13.11 +2.14 38 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 15.48 +2.06 38 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 18.00 +2.07 43 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 20.47 +2.04 45 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.99 +2.06 50 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 25.49 +2.07 53 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.91 +1.98 50 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 30.49 +2.06 60 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 33.07 +2.14 67 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 35.41 +1.97 59 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.76 +0.33 37 0 50 0
29JUN26 43.00 P 1.11 1.11 1.11 0.99 +0.42 38 2 25 +2
29JUN26 44.00 P 1.30 1.30 1.30 1.24 +0.49 38 2 7 +2
29JUN26 45.00 P 1.57 1.57 1.57 1.51 +0.56 38 2 9 +2
29JUN26 46.00 P 0.00 0.00 0.00 1.85 +0.66 38 0 25 0
29JUN26 47.00 P 2.16 2.16 2.16 2.19 +0.74 38 2 29 0
29JUN26 48.00 P 0.00 0.00 0.00 2.58 +0.80 38 0 20 0
29JUN26 49.00 P 0.00 0.00 0.00 2.99 +0.88 38 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 3.45 +0.94 37 0 26 0
29JUN26 52.50 P 0.00 0.00 0.00 4.78 +1.18 37 0 32 0
29JUN26 55.00 P 0.00 0.00 0.00 6.35 +1.40 37 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 8.22 +1.67 37 0 42 0
29JUN26 60.00 P 0.00 0.00 0.00 10.08 +1.83 36 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 12.20 +1.96 36 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 14.44 +2.08 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 16.74 +2.15 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 19.12 +1.98 35 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 21.56 +2.05 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.01 +2.08 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.47 +2.11 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.94 +2.12 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 31.41 +2.13 36 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.89 +2.13 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 36.36 +2.11 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 38.84 +2.12 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 41.34 +2.13 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 43.81 +2.12 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.22 +0.61 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.57 +0.64 40 0 33 0
29SEP26 45.00 P 0.00 0.00 0.00 2.93 +0.70 40 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.34 +0.76 40 0 0 0
29SEP26 47.00 P 3.60 3.60 3.60 3.77 +0.84 40 2 14 +2
29SEP26 48.00 P 0.00 0.00 0.00 4.22 +0.89 40 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 4.59 +0.83 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.09 +0.90 39 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.67 +1.20 40 0 17 0
29SEP26 55.00 P 0.00 0.00 0.00 8.27 +1.35 41 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 10.01 +1.47 41 0 434 0
29SEP26 60.00 P 0.00 0.00 0.00 11.88 +1.59 42 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 13.90 +1.73 42 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 16.01 +1.81 43 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 18.14 +1.82 43 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 20.48 +1.97 45 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.74 +1.95 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.06 +1.93 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.44 +1.96 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.82 +1.99 49 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 32.21 +2.01 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.62 +2.02 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 37.04 +2.03 52 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 39.48 +2.28 53 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 41.92 +2.05 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 44.37 +2.07 56 0 0 0
30DEC26 43.00 P 3.00 3.00 3.00 3.21 +1.01 40 1 1 +1
30DEC26 44.00 P 0.00 0.00 0.00 3.58 +0.99 40 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.97 +1.03 40 0 518 0
30DEC26 46.00 P 0.00 0.00 0.00 4.39 +1.10 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.82 +1.12 40 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 5.28 +1.15 40 0 0 0
30DEC26 49.00 P 5.60 5.60 5.60 5.76 +1.20 40 1 28 +1
30DEC26 50.00 P 0.00 0.00 0.00 6.27 +1.24 40 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 7.69 +1.37 40 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 9.27 +1.49 40 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 10.96 +1.59 40 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 12.83 +1.77 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.73 +1.80 41 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 16.76 +1.89 42 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 18.86 +1.95 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.01 +1.96 43 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 23.18 +1.94 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.43 +1.91 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.71 +1.88 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 30.03 +1.86 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 32.42 +1.94 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.80 +1.98 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.20 +2.01 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 39.57 +1.99 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 42.03 +2.03 49 0 0 0
30MAR27 43.00 P 3.83 3.83 3.83 3.58 +0.65 38 1 5 +1
30MAR27 44.00 P 0.00 0.00 0.00 3.98 +0.70 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 4.41 +0.77 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.85 +0.81 38 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 5.30 +0.83 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.82 +0.91 38 0 21 0
30MAR27 49.00 P 0.00 0.00 0.00 6.34 +0.99 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 6.86 +1.00 38 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 8.31 +1.15 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.86 +1.23 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.56 +1.37 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.35 +1.46 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.24 +1.55 39 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 17.23 +1.65 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.30 +1.72 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.44 +1.80 41 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.64 +1.85 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.82 +1.83 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.06 +1.81 42 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 30.35 +1.78 43 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 32.66 +1.82 43 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 35.00 +1.85 44 0 0 0
TOTAL PUT 1,757 11,237 -249
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$ 54.15
27MAR26 44.00 C 0.00 0.00 0.00 10.16 - 0 0 0 -
27MAR26 45.00 C 0.00 0.00 0.00 9.17 -2.75 70 0 0 0
27MAR26 46.00 C 0.00 0.00 0.00 8.16 -2.76 0 0 0 0
27MAR26 47.00 C 8.89 8.89 7.19 7.20 -2.73 69 14 6 -2
27MAR26 48.00 C 0.00 0.00 0.00 6.24 -2.69 69 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 5.32 -2.63 70 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 4.32 -2.65 59 0 0 0
27MAR26 52.50 C 1.75 1.89 1.75 2.53 -2.07 69 4 2 +2
27MAR26 55.00 C 1.57 1.90 0.65 1.11 -1.52 65 153 43 +41
27MAR26 57.50 C 0.55 0.82 0.30 0.41 -0.88 65 272 126 +77
27MAR26 60.00 C 0.15 0.27 0.10 0.13 -0.39 67 88 108 +41
27MAR26 62.50 C 0.08 0.09 0.03 0.04 -0.14 69 51 111 -13
27MAR26 65.00 C 0.02 0.02 0.02 0.01 -0.04 70 4 21 -4
27MAR26 67.50 C 0.02 0.02 0.02 0.01 -0.01 83 2 29 -2
27MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
27MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 106 0 14 0
27MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 117 0 12 0
27MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 34.16 -2.75 185 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 33.15 -2.76 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 32.16 -2.76 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 31.16 -2.76 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 30.15 -2.77 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 29.16 -2.76 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 28.16 -2.76 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 27.16 -2.76 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 26.16 -2.76 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 25.16 -2.76 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.16 -2.76 0 0 171 0
30MAR26 31.00 C 0.00 0.00 0.00 23.15 -2.77 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.17 -2.75 131 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.17 -2.75 122 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.17 -2.75 114 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 19.17 -2.75 106 0 97 0
30MAR26 36.00 C 0.00 0.00 0.00 18.17 -2.76 97 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.17 -2.76 89 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.17 -2.76 81 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 15.17 -2.76 72 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 14.17 -2.76 62 0 65 0
30MAR26 41.00 C 0.00 0.00 0.00 13.17 -2.76 0 0 17 0
30MAR26 42.00 C 11.94 11.94 11.94 12.17 -2.76 0 1 236 0
30MAR26 43.00 C 0.00 0.00 0.00 11.15 -2.78 0 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 10.16 -2.77 0 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 9.21 -2.72 66 0 125 0
30MAR26 46.00 C 0.00 0.00 0.00 8.20 -2.73 56 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 7.23 -2.71 56 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 6.29 -2.66 57 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 5.35 -2.62 55 0 59 0
30MAR26 50.00 C 5.00 5.00 4.73 4.48 -2.50 55 4 164 0
30MAR26 52.50 C 2.61 2.61 2.61 2.59 -2.06 54 4 37 +4
30MAR26 55.00 C 1.70 1.85 0.82 1.28 -1.43 55 126 553 -83
30MAR26 57.50 C 0.71 0.92 0.35 0.54 -0.84 55 131 188 +52
30MAR26 60.00 C 0.22 0.40 0.15 0.20 -0.41 56 84 820 +38
30MAR26 62.50 C 0.15 0.16 0.06 0.06 -0.17 56 127 540 -74
30MAR26 65.00 C 0.07 0.07 0.03 0.02 -0.05 58 122 662 -8
30MAR26 67.50 C 0.02 0.04 0.02 0.01 -0.01 63 53 1,074 +5
30MAR26 70.00 C 0.01 0.03 0.01 0.01 0.00 72 99 1,954 -39
30MAR26 72.50 C 0.01 0.01 0.01 0.01 0.00 80 28 426 +26
30MAR26 75.00 C 0.01 0.03 0.01 0.01 0.00 88 9 1,169 -5
30MAR26 77.50 C 0.01 0.01 0.01 0.01 0.00 96 4 289 0
30MAR26 80.00 C 0.01 0.01 0.01 0.01 0.00 104 4 860 -4
30MAR26 82.50 C 0.03 0.03 0.02 0.01 0.00 111 6 202 -6
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 118 3 825 -3
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 124 1 356 0
30MAR26 90.00 C 0.01 0.01 0.01 0.01 0.00 131 2 1,129 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 137 1 279 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 143 0 707 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 149 0 146 0
30MAR26 100.00 C 0.01 0.01 0.01 0.01 0.00 155 1 334 -1
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 160 0 257 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 165 0 547 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 171 0 90 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 176 0 60 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 181 0 48 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 185 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 190 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 194 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 199 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 203 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 207 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 212 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 216 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 220 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 223 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 227 0 82 0
02APR26 44.00 C 0.00 0.00 0.00 10.21 - 59 0 0 -
02APR26 45.00 C 0.00 0.00 0.00 9.21 - 53 0 0 -
02APR26 46.00 C 0.00 0.00 0.00 8.36 - 67 0 0 -
02APR26 47.00 C 0.00 0.00 0.00 7.39 - 62 0 0 -
02APR26 48.00 C 0.00 0.00 0.00 6.54 - 64 0 0 -
02APR26 49.00 C 0.00 0.00 0.00 5.58 - 59 0 0 -
02APR26 50.00 C 4.48 4.48 4.48 4.76 - 58 1 1 -
02APR26 52.50 C 2.53 2.53 2.53 2.94 - 56 20 20 -
02APR26 55.00 C 2.00 2.00 1.55 1.65 - 56 8 7 -
02APR26 57.50 C 0.00 0.00 0.00 0.84 - 56 0 0 -
02APR26 60.00 C 0.36 0.36 0.29 0.39 - 57 2 2 -
02APR26 62.50 C 0.25 0.28 0.16 0.17 - 58 4 2 -
02APR26 65.00 C 0.00 0.00 0.00 0.07 - 58 0 0 -
02APR26 67.50 C 0.00 0.00 0.00 0.03 - 60 0 0 -
02APR26 70.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
02APR26 72.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
02APR26 75.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
02APR26 77.50 C 0.00 0.00 0.00 0.01 - 80 0 0 -
02APR26 80.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
29APR26 44.00 C 0.00 0.00 0.00 10.65 - 51 0 0 -
29APR26 45.00 C 0.00 0.00 0.00 9.75 -2.38 50 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.87 -2.38 49 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.03 -2.24 49 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.20 -2.22 48 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 6.44 -2.08 47 0 75 0
29APR26 50.00 C 6.18 6.18 4.97 5.58 -2.21 44 13 31 +2
29APR26 52.50 C 0.00 0.00 0.00 4.17 -1.65 47 0 0 0
29APR26 55.00 C 3.40 3.40 2.70 2.92 -1.34 47 34 29 +12
29APR26 57.50 C 2.02 2.30 1.82 2.02 -0.99 47 61 76 +59
29APR26 60.00 C 1.33 1.82 1.13 1.36 -0.73 48 224 336 +165
29APR26 62.50 C 1.03 1.15 0.72 0.87 -0.52 48 155 146 -43
29APR26 65.00 C 0.70 0.85 0.50 0.53 -0.35 47 308 583 +231
29APR26 67.50 C 0.51 0.56 0.36 0.32 -0.22 48 205 774 +147
29APR26 70.00 C 0.32 0.38 0.26 0.19 -0.13 48 75 365 +37
29APR26 72.50 C 0.27 0.28 0.19 0.11 -0.07 48 15 238 +2
29APR26 75.00 C 0.19 0.19 0.15 0.06 -0.04 47 27 960 +9
29APR26 77.50 C 0.16 0.16 0.12 0.04 -0.02 49 29 286 -26
29APR26 80.00 C 0.12 0.12 0.09 0.02 -0.01 48 12 257 +1
29APR26 82.50 C 0.09 0.09 0.09 0.01 -0.01 48 10 143 -10
29APR26 85.00 C 0.08 0.08 0.08 0.01 0.00 51 11 672 -8
29APR26 87.50 C 0.06 0.06 0.06 0.01 0.00 54 7 162 -5
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 172 0
29APR26 92.50 C 0.05 0.05 0.05 0.01 0.00 59 5 124 +1
29APR26 95.00 C 0.04 0.04 0.04 0.01 0.00 62 2 327 0
29APR26 97.50 C 0.04 0.04 0.04 0.01 0.00 64 6 105 -6
29APR26 100.00 C 0.03 0.03 0.03 0.01 0.00 67 4 598 -4
29APR26 102.50 C 0.03 0.03 0.03 0.01 0.00 69 4 23 -4
29APR26 105.00 C 0.03 0.03 0.03 0.01 0.00 71 4 16 -4
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 84 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 95 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 97 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 98 0 112 0
28MAY26 44.00 C 0.00 0.00 0.00 11.33 - 52 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 10.39 -2.20 49 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.67 -2.05 50 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.88 -1.97 49 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.15 -1.87 48 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.45 -1.82 48 0 0 0
28MAY26 50.00 C 6.28 6.28 6.28 6.81 -1.73 48 2 8 +2
28MAY26 52.50 C 5.84 5.84 5.84 5.26 -1.60 47 15 15 +15
28MAY26 55.00 C 4.16 4.16 3.70 4.03 -1.30 46 55 49 +49
28MAY26 57.50 C 3.11 3.15 3.01 3.04 -1.06 46 90 104 +89
28MAY26 60.00 C 2.58 2.64 2.29 2.34 -0.92 47 108 269 +85
28MAY26 62.50 C 1.80 1.89 1.67 1.73 -0.72 47 154 566 +152
28MAY26 65.00 C 1.50 1.59 1.30 1.25 -0.55 47 20 50 -10
28MAY26 67.50 C 1.21 1.28 0.87 0.89 -0.41 47 142 111 +70
28MAY26 70.00 C 0.86 0.96 0.63 0.63 -0.30 47 396 424 +338
28MAY26 72.50 C 0.60 0.62 0.53 0.44 -0.21 47 13 177 +10
28MAY26 75.00 C 0.40 0.40 0.40 0.30 -0.16 47 1 279 0
28MAY26 77.50 C 0.00 0.00 0.00 0.21 -0.10 47 0 85 0
28MAY26 80.00 C 0.25 0.25 0.25 0.14 -0.07 47 1 1,544 0
28MAY26 82.50 C 0.00 0.00 0.00 0.10 -0.05 47 0 43 0
28MAY26 85.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 67 0
28MAY26 90.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
28MAY26 100.00 C 0.09 0.09 0.09 0.01 0.00 50 1 4 -1
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29JUN26 30.00 C 0.00 0.00 0.00 24.55 -2.60 64 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 23.55 -2.53 60 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 22.58 -2.59 59 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 21.63 -2.55 58 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 20.68 -2.55 57 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.72 -2.50 55 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.80 -2.44 54 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 17.85 -2.47 53 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 16.93 -2.41 52 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.03 -2.36 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.11 -2.35 50 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 14.27 -2.26 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.41 -2.27 49 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 12.58 -2.18 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.78 -2.14 48 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.98 -2.04 47 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 10.24 -1.99 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.55 -1.84 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.82 -1.86 46 0 40 0
29JUN26 49.00 C 7.37 8.28 7.35 8.16 -1.78 46 100 100 +100
29JUN26 50.00 C 0.00 0.00 0.00 7.40 -1.79 45 0 19 0
29JUN26 52.50 C 6.67 6.67 5.46 6.03 -1.58 45 34 31 +3
29JUN26 55.00 C 5.18 5.45 4.70 4.90 -1.22 45 561 570 +561
29JUN26 57.50 C 3.61 4.63 3.61 3.92 -1.17 45 109 125 +70
29JUN26 60.00 C 3.40 3.50 2.98 3.16 -0.96 46 146 375 +67
29JUN26 62.50 C 2.54 2.92 2.50 2.50 -0.82 46 59 523 +48
29JUN26 65.00 C 2.16 2.16 1.87 1.94 -0.66 46 57 339 +3
29JUN26 67.50 C 1.73 1.85 1.54 1.49 -0.53 46 34 291 -1
29JUN26 70.00 C 1.43 1.52 1.21 1.14 -0.42 46 195 919 +63
29JUN26 72.50 C 1.17 1.24 0.98 0.87 -0.32 46 85 437 +35
29JUN26 75.00 C 1.00 1.00 0.77 0.65 -0.25 46 20 1,254 +18
29JUN26 77.50 C 0.74 0.74 0.66 0.49 -0.19 46 16 796 -14
29JUN26 80.00 C 0.56 0.59 0.49 0.37 -0.14 46 103 622 +63
29JUN26 82.50 C 0.44 0.44 0.44 0.27 -0.11 46 16 106 +16
29JUN26 85.00 C 0.43 0.43 0.43 0.20 -0.08 46 10 266 0
29JUN26 87.50 C 0.00 0.00 0.00 0.15 -0.06 46 0 230 0
29JUN26 90.00 C 0.00 0.00 0.00 0.11 -0.04 46 0 1,420 0
29JUN26 92.50 C 0.00 0.00 0.00 0.08 -0.03 46 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 195 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 45 0
29JUN26 100.00 C 0.20 0.20 0.18 0.04 -0.01 47 9 308 -8
29JUN26 102.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 599 0
29JUN26 105.00 C 0.17 0.17 0.16 0.02 -0.01 47 11 21 -6
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 22 0
29JUN26 110.00 C 0.14 0.14 0.13 0.01 0.00 46 2 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 16.23 -2.10 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.47 -2.00 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.64 -2.02 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.94 -1.95 46 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 13.22 -1.90 46 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 12.55 -1.82 46 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 11.85 -1.85 46 0 0 0
29SEP26 47.00 C 10.28 10.28 10.28 11.20 -1.77 45 8 1 -8
29SEP26 48.00 C 0.00 0.00 0.00 10.59 -1.73 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.01 -1.61 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.41 -1.62 45 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 8.19 -1.42 45 0 20 0
29SEP26 55.00 C 6.97 6.97 6.49 6.99 -1.37 45 31 31 +30
29SEP26 57.50 C 5.99 5.99 5.99 5.97 -1.31 45 15 27 +15
29SEP26 60.00 C 5.64 5.67 5.57 5.20 -1.14 45 9 113 +1
29SEP26 62.50 C 0.00 0.00 0.00 4.48 -1.02 46 0 22 0
29SEP26 65.00 C 4.27 4.27 3.70 3.80 -0.90 46 32 606 +29
29SEP26 67.50 C 0.00 0.00 0.00 3.21 -0.78 45 0 319 0
29SEP26 70.00 C 0.00 0.00 0.00 2.71 -0.68 45 500 1,143 +500
29SEP26 72.50 C 2.56 2.56 2.56 2.29 -0.58 45 1 1,014 +1
29SEP26 75.00 C 2.39 2.39 2.15 1.92 -0.50 45 3 138 +3
29SEP26 77.50 C 0.00 0.00 0.00 1.61 -0.43 45 0 90 0
29SEP26 80.00 C 1.65 1.66 1.52 1.35 -0.36 45 18 2,398 0
29SEP26 82.50 C 0.00 0.00 0.00 1.13 -0.31 45 0 35 0
29SEP26 85.00 C 1.32 1.32 1.32 0.95 -0.26 45 20 89 +20
29SEP26 87.50 C 0.00 0.00 0.00 0.79 -0.22 45 0 34 0
29SEP26 90.00 C 1.16 1.16 1.16 0.66 -0.19 45 1 51 0
29SEP26 92.50 C 0.86 0.86 0.86 0.55 -0.16 45 5 61 +5
29SEP26 95.00 C 0.00 0.00 0.00 0.46 -0.13 45 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 0.38 -0.11 45 0 179 0
29SEP26 100.00 C 0.60 0.60 0.60 0.32 -0.09 45 1 74 -1
29SEP26 102.50 C 0.00 0.00 0.00 0.27 -0.07 45 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.22 -0.07 45 0 2 0
29SEP26 107.50 C 0.51 0.51 0.51 0.19 -0.05 45 2 6 0
29SEP26 110.00 C 0.57 0.57 0.57 0.15 -0.05 45 15 92 +15
29SEP26 112.50 C 0.00 0.00 0.00 0.13 -0.04 45 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.09 -0.03 45 0 46 0
29SEP26 120.00 C 0.37 0.37 0.37 0.08 -0.02 45 1 44 -1
30DEC26 40.00 C 0.00 0.00 0.00 17.24 -2.09 46 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 16.50 -2.05 46 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 15.82 -1.99 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 15.12 -1.96 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.46 -1.90 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.84 -1.84 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 13.22 -1.76 45 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 12.62 -1.73 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.06 -1.69 45 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 11.54 -1.54 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.02 -1.55 45 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 9.78 -1.44 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 8.73 -1.32 45 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 7.79 -1.26 46 0 0 0
30DEC26 60.00 C 6.50 6.50 6.50 6.88 -1.23 45 1 28 0
30DEC26 62.50 C 0.00 0.00 0.00 6.06 -1.12 45 0 44 0
30DEC26 65.00 C 5.55 5.55 5.35 5.33 -1.01 45 6 74 -3
30DEC26 67.50 C 5.30 5.30 5.30 4.69 -0.91 45 1 2 0
30DEC26 70.00 C 0.00 0.00 0.00 4.12 -0.81 45 0 621 0
30DEC26 72.50 C 0.00 0.00 0.00 3.61 -0.73 45 0 2,262 0
30DEC26 75.00 C 3.68 3.68 3.68 3.17 -0.65 45 15 27 0
30DEC26 77.50 C 0.00 0.00 0.00 2.78 -0.57 45 0 32 0
30DEC26 80.00 C 3.20 3.20 3.00 2.43 -0.51 45 23 28 +16
30DEC26 82.50 C 0.00 0.00 0.00 2.13 -0.45 45 0 2 0
30DEC26 85.00 C 0.00 0.00 0.00 1.87 -0.40 45 0 158 0
30DEC26 87.50 C 0.00 0.00 0.00 1.63 -0.36 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.43 -0.31 45 0 24 0
30DEC26 92.50 C 0.00 0.00 0.00 1.25 -0.28 45 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 1.10 -0.24 45 0 55 0
30DEC26 97.50 C 1.84 1.84 1.84 0.96 -0.21 45 15 20 +14
30DEC26 100.00 C 1.70 1.70 1.50 0.84 -0.19 45 24 60 +9
30DEC26 102.50 C 0.00 0.00 0.00 0.74 -0.16 45 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 0.64 -0.15 45 0 4 0
30DEC26 107.50 C 1.13 1.13 1.13 0.57 -0.12 45 1 1 +1
30DEC26 110.00 C 1.07 1.07 1.07 0.50 -0.11 45 7 11 -7
30DEC26 112.50 C 0.00 0.00 0.00 0.43 -0.10 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.38 -0.09 45 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.33 -0.08 44 0 2 0
30DEC26 120.00 C 0.88 0.88 0.88 0.29 -0.07 44 2 15 -2
30MAR27 44.00 C 0.00 0.00 0.00 15.50 - 45 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 14.91 -1.77 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.32 -1.78 45 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 13.77 -1.74 45 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 13.23 -1.64 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.72 -1.63 45 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 12.22 -1.60 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.08 -1.46 45 0 2 0
30MAR27 55.00 C 10.99 10.99 10.99 10.05 -1.36 45 1 1 +1
30MAR27 57.50 C 0.00 0.00 0.00 9.14 -1.27 45 0 0 0
30MAR27 60.00 C 8.36 8.36 8.18 8.29 -1.26 45 2 10 0
30MAR27 62.50 C 0.00 0.00 0.00 7.46 -1.20 45 0 69 0
30MAR27 65.00 C 6.68 6.68 6.68 6.68 -1.14 45 7 1 -6
30MAR27 67.50 C 0.00 0.00 0.00 6.04 -1.01 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.43 -0.92 45 0 5 0
30MAR27 72.50 C 0.00 0.00 0.00 4.88 -0.84 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.38 -0.77 45 0 21 0
30MAR27 77.50 C 4.55 4.55 4.55 3.94 -0.70 45 3 3 +3
30MAR27 80.00 C 4.71 4.71 4.04 3.54 -0.63 45 5 26 -3
30MAR27 82.50 C 0.00 0.00 0.00 3.18 -0.58 45 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 2.86 -0.52 45 0 12 0
30MAR27 87.50 C 3.33 3.33 3.33 2.57 -0.47 45 3 12 +3
30MAR27 90.00 C 3.44 3.44 3.44 2.31 -0.43 45 8 27 +8
TOTAL CALL 5,995 48,890 +3,058
27MAR26 44.00 P 0.01 0.01 0.01 0.01 - 81 10 10 -
27MAR26 45.00 P 0.02 0.02 0.02 0.01 0.00 73 4 4 +4
27MAR26 46.00 P 0.09 0.09 0.06 0.02 +0.01 72 2 0 0
27MAR26 47.00 P 0.00 0.00 0.00 0.03 +0.02 67 0 0 0
27MAR26 48.00 P 0.12 0.12 0.12 0.07 +0.06 68 1 1 +1
27MAR26 49.00 P 0.20 0.35 0.11 0.13 +0.10 67 99 47 +47
27MAR26 50.00 P 0.21 0.52 0.21 0.24 +0.19 67 56 49 +49
27MAR26 52.50 P 0.66 1.33 0.40 0.83 +0.59 68 110 66 +56
27MAR26 55.00 P 2.00 2.69 1.11 2.03 +1.22 69 77 79 -1
27MAR26 57.50 P 3.30 3.30 2.90 3.88 +1.92 73 2 68 -1
27MAR26 60.00 P 5.00 5.60 5.00 6.06 +2.38 76 5 45 -1
27MAR26 62.50 P 7.66 8.80 7.61 8.43 +2.50 80 5 10 -1
27MAR26 65.00 P 0.00 0.00 0.00 10.92 +2.59 96 0 1 0
27MAR26 67.50 P 0.00 0.00 0.00 13.39 +2.61 103 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 15.89 +2.59 117 0 0 -2
27MAR26 72.50 P 0.00 0.00 0.00 18.38 +2.57 127 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 20.85 +2.54 0 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 23.42 +2.64 166 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 25.94 +2.71 185 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 28.42 +2.61 190 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 30.91 +2.58 198 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 261 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 249 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 237 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 226 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 215 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 205 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 195 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 186 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 177 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 168 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 159 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 151 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 143 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 136 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 128 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 121 0 47 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 114 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 106 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 100 0 178 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 104 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 86 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 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 0.00 0.00 0.00 0.01 0.00 61 0 365 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 61 4 691 +4
30MAR26 46.00 P 0.00 0.00 0.00 0.03 +0.02 57 0 28 0
30MAR26 47.00 P 0.18 0.18 0.18 0.06 +0.05 57 15 64 +14
30MAR26 48.00 P 0.16 0.27 0.16 0.11 +0.09 57 37 43 -6
30MAR26 49.00 P 0.23 0.41 0.23 0.19 +0.16 56 58 223 +57
30MAR26 50.00 P 0.26 0.53 0.26 0.33 +0.26 57 90 636 -19
30MAR26 52.50 P 0.65 1.45 0.46 0.98 +0.69 57 162 398 +19
30MAR26 55.00 P 1.50 2.81 1.23 2.17 +1.28 57 331 916 -83
30MAR26 57.50 P 3.00 4.81 2.80 3.97 +1.92 59 71 686 -16
30MAR26 60.00 P 5.50 7.00 4.94 6.06 +2.27 58 74 1,117 -53
30MAR26 62.50 P 7.90 9.10 7.30 8.50 +2.54 69 49 1,339 -25
30MAR26 65.00 P 10.72 11.50 9.20 10.98 +2.65 81 35 1,338 -29
30MAR26 67.50 P 13.45 13.45 13.45 13.39 +2.61 80 13 501 -14
30MAR26 70.00 P 16.00 16.00 15.93 16.00 +2.64 109 15 625 -1,644
30MAR26 72.50 P 17.20 19.10 16.95 18.41 +2.51 106 20 67 -131
30MAR26 75.00 P 19.82 19.82 19.82 20.90 +2.52 113 1 16 -69
30MAR26 77.50 P 0.00 0.00 0.00 23.42 +2.64 128 0 0 -17
30MAR26 80.00 P 0.00 0.00 0.00 25.94 +2.71 142 0 15 0
30MAR26 82.50 P 27.59 28.19 27.59 28.42 +2.61 146 61 23 0
30MAR26 85.00 P 0.00 0.00 0.00 30.91 +2.58 152 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 33.40 +2.69 157 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 35.90 +2.62 165 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 38.40 +2.70 172 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 40.90 +2.69 179 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 43.40 +2.69 186 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 46.01 +2.75 222 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 48.40 +2.69 199 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 50.90 +2.71 206 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 53.35 +2.64 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 55.90 +2.69 218 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 58.40 +2.70 224 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 60.90 +2.68 230 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 63.40 +2.69 236 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 65.90 +2.71 241 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 68.38 +2.68 236 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 70.88 +2.68 241 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 73.40 +2.70 257 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 75.93 +2.73 273 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 78.43 +2.68 278 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 80.93 +2.73 283 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 83.43 +2.72 288 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 85.93 +2.72 293 0 0 0
02APR26 44.00 P 0.00 0.00 0.00 0.03 - 59 0 0 -
02APR26 45.00 P 0.00 0.00 0.00 0.05 - 58 0 0 -
02APR26 46.00 P 0.00 0.00 0.00 0.09 - 58 0 0 -
02APR26 47.00 P 0.22 0.22 0.22 0.15 - 58 8 8 -
02APR26 48.00 P 0.00 0.00 0.00 0.24 - 57 0 0 -
02APR26 49.00 P 0.39 0.44 0.30 0.38 - 58 10 8 -
02APR26 50.00 P 0.55 0.59 0.37 0.57 - 58 16 15 -
02APR26 52.50 P 0.75 1.45 0.75 1.31 - 57 44 41 -
02APR26 55.00 P 0.00 0.00 0.00 2.56 - 59 1 1 -
02APR26 57.50 P 0.00 0.00 0.00 4.21 - 58 0 0 -
02APR26 60.00 P 0.00 0.00 0.00 6.27 - 60 3 3 -
02APR26 62.50 P 8.59 8.59 8.59 8.66 - 69 1 1 -
02APR26 65.00 P 0.00 0.00 0.00 11.03 - 73 0 0 -
02APR26 67.50 P 0.00 0.00 0.00 13.50 - 82 0 0 -
02APR26 70.00 P 0.00 0.00 0.00 16.00 - 92 0 0 -
02APR26 72.50 P 0.00 0.00 0.00 18.44 - 94 0 0 -
02APR26 75.00 P 0.00 0.00 0.00 20.99 - 110 0 0 -
02APR26 77.50 P 0.00 0.00 0.00 23.42 - 108 0 0 -
02APR26 80.00 P 0.00 0.00 0.00 25.94 - 119 0 0 -
29APR26 44.00 P 0.30 0.42 0.30 0.29 - 48 2 1 -
29APR26 45.00 P 0.20 0.68 0.20 0.40 +0.25 48 29 41 +5
29APR26 46.00 P 0.52 0.52 0.40 0.55 +0.33 48 17 15 +1
29APR26 47.00 P 0.55 0.97 0.55 0.72 +0.41 48 17 27 +1
29APR26 48.00 P 0.91 1.11 0.70 0.93 +0.51 48 62 54 +23
29APR26 49.00 P 1.15 1.39 1.04 1.20 +0.63 48 82 64 +36
29APR26 50.00 P 1.30 1.65 1.07 1.51 +0.75 48 61 151 +19
29APR26 52.50 P 2.35 2.87 1.83 2.46 +1.06 48 85 514 +21
29APR26 55.00 P 3.52 4.20 2.79 3.72 +1.40 48 67 223 +17
29APR26 57.50 P 4.50 5.70 4.37 5.26 +1.73 48 22 377 -15
29APR26 60.00 P 7.30 7.58 7.30 7.19 +2.03 50 11 752 -5
29APR26 62.50 P 9.02 10.00 9.02 9.20 +2.20 50 9 323 -6
29APR26 65.00 P 11.00 11.55 10.98 11.40 +2.49 51 5 567 -2
29APR26 67.50 P 14.30 14.30 14.05 13.68 +2.52 52 14 494 0
29APR26 70.00 P 15.49 16.80 14.80 16.00 +2.43 51 39 484 -16
29APR26 72.50 P 0.00 0.00 0.00 18.49 +2.52 56 0 382 0
29APR26 75.00 P 19.92 20.80 19.88 20.99 +2.58 60 11 1,091 +8
29APR26 77.50 P 0.00 0.00 0.00 23.42 +2.64 61 0 112 0
29APR26 80.00 P 26.20 26.20 26.20 25.94 +2.62 67 1 156 0
29APR26 82.50 P 0.00 0.00 0.00 28.42 +2.61 69 0 6 0
29APR26 85.00 P 0.00 0.00 0.00 30.91 +2.58 72 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 33.41 +2.67 76 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 35.92 +2.57 81 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 38.41 +2.63 84 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 40.90 +2.64 86 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 43.41 +2.51 90 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 46.01 +2.66 102 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 48.40 +2.66 95 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 50.91 +2.54 100 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 53.41 +2.54 103 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 55.92 +2.58 107 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 58.41 +2.69 108 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 60.92 +2.59 113 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 63.43 +2.59 116 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 65.94 +2.70 120 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 68.44 +2.66 123 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 70.92 +2.68 123 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 73.40 +2.53 123 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 75.93 +2.56 129 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 78.43 +2.68 132 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 80.96 +2.56 137 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 83.44 +2.68 137 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 85.96 +2.70 142 0 0 0
28MAY26 44.00 P 0.71 0.79 0.71 0.75 - 47 18 18 -
28MAY26 45.00 P 0.00 0.00 0.00 0.94 +0.44 47 0 26 0
28MAY26 46.00 P 1.34 1.34 1.34 1.15 +0.50 47 15 6 -3
28MAY26 47.00 P 1.25 1.37 1.25 1.42 +0.61 47 21 12 -15
28MAY26 48.00 P 1.78 1.88 1.78 1.70 +0.68 47 16 37 +13
28MAY26 49.00 P 1.78 2.20 1.78 2.04 +0.80 47 16 51 +15
28MAY26 50.00 P 2.25 2.28 2.25 2.39 +0.91 48 16 70 -14
28MAY26 52.50 P 3.31 3.31 3.07 3.44 +1.18 47 25 266 -15
28MAY26 55.00 P 4.33 5.18 3.89 4.71 +1.40 47 34 306 -7
28MAY26 57.50 P 5.37 6.48 5.37 6.28 +1.63 48 18 365 +15
28MAY26 60.00 P 6.98 7.45 6.98 8.06 +1.90 48 6 246 +4
28MAY26 62.50 P 0.00 0.00 0.00 9.93 +1.97 48 0 574 0
28MAY26 65.00 P 10.80 10.80 10.80 11.90 +2.01 48 2 448 0
28MAY26 67.50 P 0.00 0.00 0.00 14.09 +2.15 48 1 184 0
28MAY26 70.00 P 14.90 15.60 14.90 16.39 +2.30 50 8 287 +4
28MAY26 72.50 P 0.00 0.00 0.00 18.75 +2.43 51 0 178 0
28MAY26 75.00 P 0.00 0.00 0.00 21.08 +2.49 51 0 21 0
28MAY26 77.50 P 0.00 0.00 0.00 23.47 +2.47 50 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 25.94 +2.51 52 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 28.42 +2.56 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 30.91 +2.58 57 0 0 -21
28MAY26 87.50 P 0.00 0.00 0.00 33.41 +2.60 60 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 35.92 +2.57 64 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 38.44 +2.57 68 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 40.95 +2.66 71 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 43.44 +2.54 73 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 46.01 +2.66 80 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 48.41 +2.59 76 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 50.95 +2.58 82 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 53.44 +2.57 83 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 55.94 +2.60 86 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 58.44 +2.66 88 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 60.96 +2.61 92 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 63.44 +2.60 93 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 65.94 +2.59 95 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 68.44 +2.59 97 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 70.92 +2.57 97 0 0 0
29JUN26 30.00 P 0.09 0.09 0.09 0.02 +0.01 46 5 39 +2
29JUN26 31.00 P 0.16 0.16 0.16 0.03 +0.02 46 3 48 +3
29JUN26 32.00 P 0.00 0.00 0.00 0.05 +0.03 47 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 +0.04 46 0 69 0
29JUN26 34.00 P 0.23 0.23 0.23 0.10 +0.06 46 1 80 +1
29JUN26 35.00 P 0.26 0.26 0.26 0.13 +0.07 46 1 49 +1
29JUN26 36.00 P 0.00 0.00 0.00 0.18 +0.10 46 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.23 +0.11 46 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.32 +0.16 46 0 104 0
29JUN26 39.00 P 0.66 0.66 0.57 0.40 +0.19 46 51 35 +17
29JUN26 40.00 P 0.57 0.66 0.57 0.52 +0.24 46 11 154 -9
29JUN26 41.00 P 0.65 0.71 0.65 0.65 +0.29 46 60 21 -18
29JUN26 42.00 P 1.02 1.02 1.02 0.81 +0.35 46 30 76 +22
29JUN26 43.00 P 1.18 1.18 1.18 0.99 +0.41 46 30 27 +24
29JUN26 44.00 P 1.39 1.39 1.39 1.20 +0.47 46 30 54 +24
29JUN26 45.00 P 1.20 1.72 1.20 1.44 +0.55 46 22 92 +15
29JUN26 46.00 P 1.39 1.88 1.39 1.71 +0.63 46 65 59 -14
29JUN26 47.00 P 1.86 1.86 1.86 2.00 +0.72 46 35 81 +16
29JUN26 48.00 P 2.00 2.60 2.00 2.33 +0.83 46 3 138 +2
29JUN26 49.00 P 2.48 3.00 2.48 2.66 +0.90 46 16 225 0
29JUN26 50.00 P 3.06 3.30 3.06 3.04 +0.97 46 52 811 +2
29JUN26 52.50 P 3.65 4.60 3.43 4.14 +1.21 46 270 462 +59
29JUN26 55.00 P 5.20 5.96 5.00 5.47 +1.42 46 555 1,066 +548
29JUN26 57.50 P 6.69 7.03 6.69 7.03 +1.69 46 5 415 +3
29JUN26 60.00 P 7.95 8.90 7.95 8.78 +1.88 47 8 668 -8
29JUN26 62.50 P 0.00 0.00 0.00 10.59 +1.90 47 0 624 0
29JUN26 65.00 P 0.00 0.00 0.00 12.51 +1.96 47 0 239 0
29JUN26 67.50 P 0.00 0.00 0.00 14.54 +2.02 47 0 533 0
29JUN26 70.00 P 17.10 17.10 17.10 16.78 +2.22 48 4 1,481 -4
29JUN26 72.50 P 0.00 0.00 0.00 18.98 +2.21 47 0 919 0
29JUN26 75.00 P 21.90 21.90 21.90 21.33 +2.32 48 6 930 0
29JUN26 77.50 P 0.00 0.00 0.00 23.70 +2.39 49 0 236 0
29JUN26 80.00 P 26.50 26.50 26.50 26.05 +2.45 49 1 697 -5
29JUN26 82.50 P 0.00 0.00 0.00 28.49 +2.49 50 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 30.93 +2.47 50 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 33.41 +2.52 52 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 35.92 +2.57 55 0 130 -3
29JUN26 92.50 P 0.00 0.00 0.00 38.44 +2.57 58 0 126 -10
29JUN26 95.00 P 0.00 0.00 0.00 40.95 +2.65 61 0 0 -1
29JUN26 97.50 P 0.00 0.00 0.00 43.44 +2.54 63 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 46.01 +2.66 68 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 48.41 +2.59 66 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 50.95 +2.58 70 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 53.44 +2.57 72 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 55.94 +2.60 74 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 58.44 +2.66 75 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 60.96 +2.61 78 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 63.44 +2.60 79 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 65.94 +2.59 81 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 68.44 +2.59 83 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 70.93 +2.58 84 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 73.45 +2.58 87 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 75.93 +2.56 87 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 78.43 +2.67 89 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 80.96 +2.56 92 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 83.44 +2.64 93 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 85.96 +2.66 95 0 0 0
29SEP26 40.00 P 1.05 1.05 1.05 1.36 +0.45 45 1 22 0
29SEP26 41.00 P 1.43 1.43 1.43 1.60 +0.52 45 15 16 +14
29SEP26 42.00 P 1.52 1.52 1.52 1.82 +0.57 45 1 5 +1
29SEP26 43.00 P 1.94 1.94 1.94 2.06 +0.60 45 3 26 0
29SEP26 44.00 P 0.00 0.00 0.00 2.31 +0.64 44 0 6 0
29SEP26 45.00 P 2.10 2.21 2.10 2.60 +0.67 44 2 59 +1
29SEP26 46.00 P 2.42 2.42 2.42 2.95 +0.75 44 1 95 +1
29SEP26 47.00 P 3.33 3.33 3.33 3.29 +0.82 44 1 24 0
29SEP26 48.00 P 0.00 0.00 0.00 3.68 +0.87 44 0 33 0
29SEP26 49.00 P 3.53 4.09 3.53 4.08 +0.93 44 3 115 0
29SEP26 50.00 P 4.31 4.52 4.31 4.52 +1.03 44 510 796 +503
29SEP26 52.50 P 5.68 5.68 5.01 5.66 +1.15 44 8 772 +2
29SEP26 55.00 P 5.92 7.76 5.92 7.12 +1.41 44 35 476 +13
29SEP26 57.50 P 8.81 8.81 8.81 8.63 +1.49 45 15 472 0
29SEP26 60.00 P 10.80 10.80 10.80 10.28 +1.56 45 4 180 +4
29SEP26 62.50 P 0.00 0.00 0.00 12.06 +1.65 45 0 621 0
29SEP26 65.00 P 0.00 0.00 0.00 13.98 +1.87 46 0 248 0
29SEP26 67.50 P 0.00 0.00 0.00 15.90 +1.81 46 0 183 0
29SEP26 70.00 P 0.00 0.00 0.00 17.95 +1.87 46 0 122 0
29SEP26 72.50 P 0.00 0.00 0.00 20.04 +2.00 46 0 166 0
29SEP26 75.00 P 0.00 0.00 0.00 22.29 +2.14 47 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 24.59 +2.29 48 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 26.90 +2.27 49 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 29.22 +2.36 50 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 31.58 +2.36 51 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 33.95 +2.38 51 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 36.36 +2.46 52 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 38.71 +2.43 52 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 41.14 +2.45 52 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 43.56 +2.53 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 46.01 +2.50 53 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 48.41 +2.48 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 50.95 +2.58 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 53.44 +2.57 56 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 55.94 +2.60 58 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 58.44 +2.66 59 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 60.96 +2.61 61 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 63.44 +2.60 62 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 65.94 +2.59 63 0 19 -4
30DEC26 40.00 P 0.00 0.00 0.00 2.07 +0.52 44 0 37 0
30DEC26 41.00 P 0.00 0.00 0.00 2.32 +0.56 44 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 2.60 +0.61 44 0 28 0
30DEC26 43.00 P 0.00 0.00 0.00 2.89 +0.63 44 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.24 +0.70 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.59 +0.77 44 0 33 0
30DEC26 46.00 P 0.00 0.00 0.00 3.94 +0.79 43 0 14 0
30DEC26 47.00 P 0.00 0.00 0.00 4.34 +0.84 43 0 5 0
30DEC26 48.00 P 4.10 4.75 4.10 4.76 +0.92 43 2 102 0
30DEC26 49.00 P 0.00 0.00 0.00 5.19 +0.99 43 0 1 0
30DEC26 50.00 P 5.25 5.70 5.25 5.70 +1.08 44 21 231 +11
30DEC26 52.50 P 0.00 0.00 0.00 6.87 +1.19 43 1 97 0
30DEC26 55.00 P 0.00 0.00 0.00 8.27 +1.32 43 0 82 0
30DEC26 57.50 P 0.00 0.00 0.00 9.86 +1.48 44 0 82 0
30DEC26 60.00 P 0.00 0.00 0.00 11.50 +1.55 44 0 161 0
30DEC26 62.50 P 0.00 0.00 0.00 13.26 +1.61 45 0 59 0
30DEC26 65.00 P 15.01 15.65 15.01 15.12 +1.69 45 8 43 -8
30DEC26 67.50 P 0.00 0.00 0.00 17.04 +1.71 45 0 46 0
30DEC26 70.00 P 0.00 0.00 0.00 19.04 +1.79 46 0 679 0
30DEC26 72.50 P 0.00 0.00 0.00 21.06 +1.81 46 0 626 0
30DEC26 75.00 P 23.00 23.00 23.00 23.22 +1.92 47 1 28 -1
30DEC26 77.50 P 0.00 0.00 0.00 25.42 +2.03 47 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 27.67 +2.14 48 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 29.96 +2.22 49 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 32.30 +2.30 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.60 +2.29 50 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 37.06 +2.40 52 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 39.43 +2.42 52 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 41.75 +2.48 53 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 44.16 +2.55 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 46.56 +2.55 54 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 48.96 +2.57 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 51.35 +2.39 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 53.75 +2.56 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 56.15 +2.46 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 58.61 +2.48 55 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 61.05 +2.48 56 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 63.51 +2.56 56 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 65.95 +2.55 56 0 8 -8
30MAR27 44.00 P 0.00 0.00 0.00 4.07 - 43 0 0 -
30MAR27 45.00 P 3.70 4.39 3.70 4.42 +0.76 43 9 23 +7
30MAR27 46.00 P 0.00 0.00 0.00 4.84 +0.83 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.27 +0.90 43 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 5.70 +0.95 43 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 6.13 +0.96 43 0 1 0
30MAR27 50.00 P 5.60 6.72 5.60 6.60 +1.00 43 26 35 +26
30MAR27 52.50 P 7.65 7.65 7.65 7.86 +1.16 43 2 27 +2
30MAR27 55.00 P 8.56 9.00 8.56 9.36 +1.40 44 27 26 +17
30MAR27 57.50 P 0.00 0.00 0.00 10.93 +1.56 44 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 12.46 +1.51 44 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 14.20 +1.57 44 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 16.01 +1.60 44 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 17.93 +1.64 45 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 19.88 +1.68 45 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 21.92 +1.75 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.99 +1.81 46 1 1 +1
30MAR27 77.50 P 0.00 0.00 0.00 26.08 +1.84 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.24 +1.88 46 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 30.41 +1.95 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.58 +1.95 46 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 34.88 +2.01 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 37.17 +2.08 47 0 0 0
TOTAL PUT 4,181 39,007 -549
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$ 52.70
30MAR26 42.00 C 0.00 0.00 0.00 10.85 -1.70 98 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.87 -1.61 93 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 8.72 -1.95 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.73 -2.04 46 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 6.75 -1.74 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 5.78 -1.72 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.84 -1.68 47 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 3.95 -1.61 47 0 0 0
30MAR26 50.00 C 2.70 3.28 2.70 3.22 -1.46 51 4 13 -2
30MAR26 52.50 C 1.45 2.34 1.16 1.55 -1.07 49 116 82 +47
30MAR26 55.00 C 0.55 1.00 0.45 0.58 -0.59 48 133 439 +81
30MAR26 57.50 C 0.19 0.24 0.17 0.17 -0.27 48 85 862 0
30MAR26 60.00 C 0.10 0.14 0.08 0.04 -0.08 48 72 803 -18
30MAR26 62.50 C 0.06 0.06 0.06 0.01 -0.02 50 10 1,026 -10
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 847 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 830 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,755 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 282 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 978 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 103 0 179 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 110 0 377 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 118 0 235 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 124 0 93 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 131 0 161 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 137 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 144 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 150 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 155 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 161 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 167 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 172 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 177 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 182 0 122 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 187 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 192 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 196 0 25 0
29APR26 42.00 C 0.00 0.00 0.00 11.31 -1.63 60 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 10.06 -1.88 45 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 9.16 -1.84 45 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.30 -1.79 45 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 7.47 -1.47 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.69 -1.39 45 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 5.94 -1.32 45 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 5.25 -1.22 45 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 4.74 -1.11 47 0 101 0
29APR26 52.50 C 3.09 4.01 2.83 3.32 -0.85 47 128 328 +43
29APR26 55.00 C 1.94 2.06 1.90 2.23 -0.58 46 32 166 +30
29APR26 57.50 C 1.31 1.46 1.20 1.43 -0.41 46 208 577 +3
29APR26 60.00 C 0.95 0.95 0.75 0.89 -0.31 46 99 323 +51
29APR26 62.50 C 0.71 0.71 0.51 0.53 -0.19 46 42 506 +42
29APR26 65.00 C 0.40 0.40 0.36 0.31 -0.11 46 5 497 -4
29APR26 67.50 C 0.00 0.00 0.00 0.17 -0.07 45 0 264 0
29APR26 70.00 C 0.14 0.14 0.14 0.09 -0.04 45 4 317 -4
29APR26 72.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 401 0
29APR26 75.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 264 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 0.00 48 0 137 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 114 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 11.52 -1.79 48 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 10.66 -1.74 47 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.82 -1.68 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.89 -1.54 44 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.13 -1.66 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.41 -1.31 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.73 -1.24 44 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.09 -1.17 44 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.65 -0.92 46 0 29 0
28MAY26 52.50 C 3.76 3.76 3.76 4.29 -0.72 45 15 64 +15
28MAY26 55.00 C 3.30 3.30 2.81 3.16 -0.55 45 54 100 +42
28MAY26 57.50 C 0.00 0.00 0.00 2.28 -0.45 44 0 73 0
28MAY26 60.00 C 0.00 0.00 0.00 1.62 -0.35 44 2 248 0
28MAY26 62.50 C 1.18 1.18 1.05 1.15 -0.25 44 96 194 +75
28MAY26 65.00 C 0.79 0.93 0.79 0.79 -0.21 44 32 179 +17
28MAY26 67.50 C 0.00 0.00 0.00 0.53 -0.17 44 0 144 0
28MAY26 70.00 C 0.00 0.00 0.00 0.36 -0.11 44 0 49 0
28MAY26 72.50 C 0.28 0.28 0.28 0.23 -0.08 44 4 150 0
28MAY26 75.00 C 0.00 0.00 0.00 0.15 -0.05 44 0 112 0
28MAY26 77.50 C 0.00 0.00 0.00 0.10 -0.03 44 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 62 0
28MAY26 82.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.76 -1.63 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.94 -1.55 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.21 -1.42 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.25 -1.52 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.53 -1.30 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.85 -1.23 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.19 -1.18 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 6.59 -1.10 43 0 0 0
29JUN26 50.00 C 6.36 6.36 6.36 6.19 -0.93 45 15 160 +15
29JUN26 52.50 C 4.96 5.36 4.96 4.88 -0.78 44 30 213 +17
29JUN26 55.00 C 3.50 3.87 3.41 3.80 -0.60 44 32 187 +32
29JUN26 57.50 C 0.00 0.00 0.00 2.91 -0.50 44 0 128 0
29JUN26 60.00 C 2.60 2.60 2.10 2.21 -0.45 44 6 306 +2
29JUN26 62.50 C 1.67 1.67 1.67 1.65 -0.37 44 1 135 0
29JUN26 65.00 C 0.00 0.00 0.00 1.22 -0.28 43 0 706 0
29JUN26 67.50 C 0.00 0.00 0.00 0.91 -0.20 43 0 66 0
29JUN26 70.00 C 0.70 0.77 0.69 0.66 -0.14 43 706 2,209 +109
29JUN26 72.50 C 0.00 0.00 0.00 0.48 -0.10 43 0 728 0
29JUN26 75.00 C 0.43 0.44 0.43 0.34 -0.08 43 50 1,368 +50
29JUN26 77.50 C 0.00 0.00 0.00 0.24 -0.06 43 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 0.17 -0.04 43 0 633 0
29JUN26 82.50 C 0.00 0.00 0.00 0.12 -0.03 43 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.09 -0.02 43 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.05 0.00 44 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 39 0
29SEP26 42.00 C 0.00 0.00 0.00 12.94 -1.51 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.24 -1.46 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.57 -1.33 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.92 -1.23 46 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.29 -1.24 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.69 -0.99 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.12 -1.26 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.48 -0.97 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.24 -0.81 46 0 0 0
29SEP26 52.50 C 7.05 7.05 7.05 7.02 -0.73 46 2 16 0
29SEP26 55.00 C 0.00 0.00 0.00 5.97 -0.62 46 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 5.07 -0.57 45 0 54 0
29SEP26 60.00 C 0.00 0.00 0.00 4.27 -0.52 45 2 15 0
29SEP26 62.50 C 0.00 0.00 0.00 3.59 -0.49 45 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 3.02 -0.39 45 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 2.50 -0.38 45 0 346 0
29SEP26 70.00 C 2.10 2.10 2.10 2.10 -0.29 45 3 64 0
29SEP26 72.50 C 0.00 0.00 0.00 1.74 -0.26 45 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 1.45 -0.21 45 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 1.20 -0.17 45 0 20 0
29SEP26 80.00 C 1.24 1.24 1.24 1.00 -0.14 45 1 64 0
29SEP26 82.50 C 0.00 0.00 0.00 0.79 -0.12 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 0.66 -0.09 44 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 0.54 -0.08 44 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.46 -0.05 45 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 0.38 -0.05 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.31 -0.04 45 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.26 -0.03 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.21 -0.03 45 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 14.28 -1.41 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.63 -1.33 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.01 -1.03 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.44 -1.16 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.82 -1.14 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 11.25 -0.93 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.71 -1.25 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.34 -0.96 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.85 -0.80 46 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 8.67 -0.75 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.66 -0.65 46 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 6.73 -0.60 46 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 5.90 -0.57 45 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 5.18 -0.54 45 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 4.53 -0.52 45 0 21 0
30DEC26 67.50 C 3.84 3.84 3.84 3.96 -0.47 45 1 125 0
30DEC26 70.00 C 0.00 0.00 0.00 3.46 -0.36 45 0 44 0
30DEC26 72.50 C 0.00 0.00 0.00 3.01 -0.38 45 0 27 0
30DEC26 75.00 C 0.00 0.00 0.00 2.64 -0.33 45 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 2.28 -0.32 45 0 40 0
30DEC26 80.00 C 2.25 2.25 2.25 2.01 -0.24 45 1 543 +1
30DEC26 82.50 C 0.00 0.00 0.00 1.69 -0.23 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.47 -0.19 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.29 -0.16 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.11 -0.16 44 0 39 0
30MAR27 42.00 C 0.00 0.00 0.00 15.43 -1.39 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.82 -1.30 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.23 -1.27 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.66 -0.97 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.13 -1.14 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.57 -1.14 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.08 -1.12 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.69 -0.97 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.21 -0.83 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.06 -0.81 46 0 85 0
30MAR27 55.00 C 0.00 0.00 0.00 9.08 -0.73 46 0 97 0
30MAR27 57.50 C 0.00 0.00 0.00 8.12 -0.69 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.32 -0.62 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 6.53 -0.63 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.90 -0.57 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.26 -0.58 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.73 -0.47 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.24 -0.45 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.76 -0.45 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 3.41 -0.34 45 0 1 0
30MAR27 80.00 C 3.39 3.39 3.39 3.05 -0.34 45 1 1 +1
TOTAL CALL 1,992 28,289 +635
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 179 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 102 0
30MAR26 47.00 P 0.00 0.00 0.00 0.06 +0.04 48 0 53 0
30MAR26 48.00 P 0.00 0.00 0.00 0.12 +0.08 48 0 271 0
30MAR26 49.00 P 0.29 0.30 0.29 0.24 +0.16 48 7 290 -2
30MAR26 50.00 P 0.35 0.55 0.35 0.42 +0.26 48 24 549 +2
30MAR26 52.50 P 0.68 1.64 0.68 1.24 +0.59 46 99 875 +59
30MAR26 55.00 P 2.10 3.14 1.86 2.76 +1.03 44 38 644 -8
30MAR26 57.50 P 0.00 0.00 0.00 4.94 +1.44 47 0 986 0
30MAR26 60.00 P 6.50 6.50 6.50 7.32 +1.68 47 1 1,061 -1
30MAR26 62.50 P 10.00 10.00 10.00 9.80 +1.74 0 1 1,194 0
30MAR26 65.00 P 0.00 0.00 0.00 12.30 +1.75 0 0 596 0
30MAR26 67.50 P 0.00 0.00 0.00 14.80 +1.75 0 0 390 0
30MAR26 70.00 P 17.79 17.79 17.55 17.30 +1.75 0 148 1,211 -88
30MAR26 72.50 P 20.00 20.00 20.00 19.80 +1.75 0 2 98 0
30MAR26 75.00 P 0.00 0.00 0.00 22.30 +1.75 0 0 0 0
30MAR26 77.50 P 24.51 25.50 24.51 24.80 +1.75 0 36 329 0
30MAR26 80.00 P 0.00 0.00 0.00 27.30 +1.66 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 29.80 +1.71 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 32.30 +1.70 0 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 34.80 +1.72 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 37.30 +1.75 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 39.80 +1.75 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 42.30 +1.65 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 44.80 +1.75 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 47.30 +1.75 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 49.80 +1.75 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 52.30 +1.75 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 54.80 +1.75 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 57.30 +1.75 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 59.80 +1.75 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 62.30 +1.68 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 64.80 +1.75 0 0 0 0
29APR26 42.00 P 0.29 0.29 0.29 0.17 +0.09 45 5 13 +5
29APR26 43.00 P 0.00 0.00 0.00 0.25 +0.13 46 0 41 0
29APR26 44.00 P 0.49 0.54 0.49 0.36 +0.18 46 3 42 +1
29APR26 45.00 P 0.00 0.00 0.00 0.50 +0.24 46 0 61 0
29APR26 46.00 P 0.78 0.78 0.78 0.68 +0.31 46 1 65 0
29APR26 47.00 P 0.94 0.94 0.94 0.89 +0.38 46 5 102 +5
29APR26 48.00 P 1.24 1.43 1.10 1.15 +0.45 46 68 111 -11
29APR26 49.00 P 1.40 1.68 1.40 1.45 +0.53 46 56 176 +1
29APR26 50.00 P 1.68 1.81 1.68 1.74 +0.56 45 4 668 -1
29APR26 52.50 P 2.80 3.26 2.80 2.80 +0.74 44 81 609 -51
29APR26 55.00 P 4.20 4.82 4.20 4.21 +0.96 43 42 1,066 -40
29APR26 57.50 P 0.00 0.00 0.00 5.88 +1.11 42 0 440 0
29APR26 60.00 P 0.00 0.00 0.00 8.04 +1.46 45 0 3,700 0
29APR26 62.50 P 0.00 0.00 0.00 10.20 +1.58 45 0 436 0
29APR26 65.00 P 0.00 0.00 0.00 12.39 +1.50 41 0 125 0
29APR26 67.50 P 0.00 0.00 0.00 14.82 +1.64 40 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 17.32 +1.27 45 0 17 0
29APR26 72.50 P 0.00 0.00 0.00 19.80 +1.75 0 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 22.30 +1.75 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 24.80 +1.75 0 0 17 0
29APR26 80.00 P 0.00 0.00 0.00 27.30 +1.66 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 29.80 +1.71 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 32.30 +1.70 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 34.80 +1.72 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 37.30 +1.75 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 39.80 +1.75 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 42.30 +1.65 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 44.80 +1.75 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 47.30 +1.75 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 49.80 +1.75 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 52.30 +1.74 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 54.80 +1.75 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 57.30 +1.75 0 0 0 0
28MAY26 42.00 P 0.70 0.70 0.70 0.47 +0.18 44 2 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.63 +0.23 44 0 33 0
28MAY26 44.00 P 1.14 1.14 1.14 0.80 +0.28 44 15 39 -2
28MAY26 45.00 P 1.31 1.32 1.31 1.01 +0.34 44 31 85 +15
28MAY26 46.00 P 0.00 0.00 0.00 1.26 +0.40 44 0 139 0
28MAY26 47.00 P 0.00 0.00 0.00 1.53 +0.46 44 0 193 0
28MAY26 48.00 P 0.00 0.00 0.00 1.87 +0.54 44 0 127 0
28MAY26 49.00 P 0.00 0.00 0.00 2.23 +0.61 45 0 59 0
28MAY26 50.00 P 2.52 2.52 2.52 2.65 +0.69 45 2 206 +2
28MAY26 52.50 P 3.80 4.04 3.80 3.77 +0.81 44 39 237 -1
28MAY26 55.00 P 0.00 0.00 0.00 5.17 +0.92 44 0 653 0
28MAY26 57.50 P 6.74 6.74 6.74 6.81 +1.05 44 15 416 +15
28MAY26 60.00 P 8.35 8.35 8.35 8.68 +1.34 44 1 237 +1
28MAY26 62.50 P 0.00 0.00 0.00 10.98 +1.73 48 0 389 0
28MAY26 65.00 P 0.00 0.00 0.00 13.16 +1.61 49 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 15.37 +1.79 49 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.77 +1.54 52 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 20.16 +1.79 54 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 22.58 +1.63 56 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 25.02 +1.66 58 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.48 +1.84 60 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 29.98 +1.74 63 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.45 +1.85 65 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.93 +0.30 43 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 1.14 +0.35 43 0 8 0
29JUN26 44.00 P 1.65 1.65 1.65 1.39 +0.41 44 15 30 0
29JUN26 45.00 P 1.68 1.68 1.68 1.66 +0.47 44 15 93 +1
29JUN26 46.00 P 0.00 0.00 0.00 1.97 +0.52 44 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 2.32 +0.60 44 0 191 0
29JUN26 48.00 P 2.57 2.57 2.57 2.68 +0.63 44 16 113 +14
29JUN26 49.00 P 0.00 0.00 0.00 3.05 +0.65 43 0 299 0
29JUN26 50.00 P 3.40 3.75 3.40 3.46 +0.68 43 16 307 +4
29JUN26 52.50 P 4.65 4.65 4.65 4.64 +0.78 42 15 316 +15
29JUN26 55.00 P 6.54 6.54 6.54 6.08 +0.94 42 15 505 +15
29JUN26 57.50 P 7.70 7.72 7.32 7.68 +1.03 41 60 967 +60
29JUN26 60.00 P 10.00 10.25 10.00 9.85 +1.50 45 15 3,221 +10
29JUN26 62.50 P 0.00 0.00 0.00 11.76 +1.85 44 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 13.94 +1.35 46 0 902 0
29JUN26 67.50 P 0.00 0.00 0.00 16.14 +1.51 46 0 161 0
29JUN26 70.00 P 0.00 0.00 0.00 18.39 +1.76 47 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 20.71 +1.67 48 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 23.08 +1.62 49 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 25.47 +1.77 50 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 27.92 +1.60 52 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 30.36 +1.88 53 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 32.78 +1.86 54 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 35.27 +1.91 56 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 37.62 +1.82 53 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 40.21 +1.91 60 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 42.57 +1.81 56 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 44.83 +1.59 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 47.53 +1.82 59 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 50.01 +1.81 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 52.61 +1.95 68 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 54.98 +1.85 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 57.58 +1.97 72 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 60.07 +1.93 74 0 0 0
29SEP26 42.00 P 2.19 2.21 2.19 2.20 +0.47 45 2 3 +2
29SEP26 43.00 P 0.00 0.00 0.00 2.50 +0.48 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.85 +0.57 45 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 3.20 +0.58 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 3.54 +0.56 45 0 26 0
29SEP26 47.00 P 0.00 0.00 0.00 3.92 +0.58 44 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 4.48 +0.79 45 0 89 0
29SEP26 49.00 P 4.51 4.51 4.51 4.92 +0.85 45 15 302 0
29SEP26 50.00 P 5.20 5.20 5.20 5.23 +0.67 44 2 1,738 +2
29SEP26 52.50 P 0.00 0.00 0.00 6.51 +0.75 44 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 7.87 +0.85 43 0 297 0
29SEP26 57.50 P 0.00 0.00 0.00 9.46 +0.89 43 0 197 0
29SEP26 60.00 P 11.04 11.04 11.04 11.73 +1.50 47 1 914 +1
29SEP26 62.50 P 0.00 0.00 0.00 13.34 +1.35 45 0 79 0
29SEP26 65.00 P 15.55 15.55 15.55 15.23 +1.62 45 3 1,074 +3
29SEP26 67.50 P 0.00 0.00 0.00 17.31 +1.46 45 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 19.43 +1.52 46 0 84 0
29SEP26 72.50 P 21.08 21.08 21.08 21.59 +1.58 46 2 62 0
29SEP26 75.00 P 0.00 0.00 0.00 23.80 +1.63 46 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 26.07 +1.48 46 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 28.32 +1.77 46 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 30.72 +1.63 47 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 33.08 +1.66 47 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 35.48 +1.81 47 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 37.89 +1.83 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 40.32 +1.84 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 42.76 +1.89 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 45.22 +1.95 50 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 47.68 +1.91 51 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 50.14 +1.70 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 52.61 +1.92 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 55.12 +1.94 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.60 +1.87 56 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 60.07 +1.86 56 0 0 0
30DEC26 42.00 P 3.15 3.15 3.15 3.22 +0.55 45 1 2 +1
30DEC26 43.00 P 0.00 0.00 0.00 3.50 +0.54 45 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.85 +0.52 45 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 4.24 +0.54 44 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.65 +0.62 44 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 5.03 +0.61 44 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 5.49 +0.69 44 0 17 0
30DEC26 49.00 P 0.00 0.00 0.00 5.95 +0.72 44 0 2 0
30DEC26 50.00 P 6.46 6.46 6.46 6.42 +0.66 44 15 169 +15
30DEC26 52.50 P 7.17 7.17 7.17 7.72 +0.81 43 15 99 +15
30DEC26 55.00 P 9.15 9.15 9.15 9.19 +0.81 43 15 825 +15
30DEC26 57.50 P 0.00 0.00 0.00 10.73 +0.91 43 0 357 0
30DEC26 60.00 P 0.00 0.00 0.00 12.66 +1.18 45 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 14.45 +1.23 45 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 16.29 +1.31 44 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 18.28 +1.43 45 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 20.31 +1.69 45 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 22.37 +1.33 45 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 24.50 +1.54 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.69 +1.59 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.91 +1.60 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 31.12 +1.63 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.42 +1.72 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.81 +1.80 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.17 +1.62 45 0 16 0
30MAR27 42.00 P 3.92 3.92 3.92 4.09 +0.63 45 1 1 +1
30MAR27 43.00 P 0.00 0.00 0.00 4.33 +0.54 45 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 4.71 +0.57 44 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 5.11 +0.60 44 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.57 +0.68 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.21 +0.83 45 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 6.66 +0.93 45 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.95 +0.77 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.44 +0.80 44 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 8.78 +0.88 44 0 95 0
30MAR27 55.00 P 0.00 0.00 0.00 10.20 +0.82 43 0 80 0
30MAR27 57.50 P 0.00 0.00 0.00 11.78 +0.88 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.62 +1.10 44 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 15.41 +1.17 45 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 17.25 +1.31 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.15 +1.30 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.08 +1.33 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.13 +1.40 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.19 +1.42 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.31 +1.25 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.48 +1.52 44 0 0 0
TOTAL PUT 965 37,197 +75
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$ 20.42
30MAR26 12.50 C 0.00 0.00 0.00 7.93 -0.44 134 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.43 -0.44 123 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.93 -0.44 113 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.43 -0.44 103 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.93 -0.43 93 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.43 -0.43 84 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.93 -0.43 75 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.43 -0.43 66 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.93 -0.43 58 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.43 -0.44 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.93 -0.44 42 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.43 -0.44 34 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 1.93 -0.45 26 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.45 -0.44 32 0 59 0
30MAR26 19.50 C 0.00 0.00 0.00 0.96 -0.46 25 0 86 0
30MAR26 20.00 C 0.48 0.48 0.48 0.58 -0.39 28 4 479 -4
30MAR26 21.00 C 0.00 0.00 0.00 0.15 -0.22 32 0 830 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 -0.08 32 0 444 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 234 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.46 -0.44 33 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.96 -0.43 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.46 -0.44 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.97 -0.47 29 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.48 -0.44 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.00 -0.44 29 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.54 -0.42 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.10 -0.41 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.70 -0.38 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.30 -0.38 28 0 94 0
29APR26 20.00 C 1.23 1.23 1.23 0.99 -0.34 28 15 452 0
29APR26 21.00 C 0.56 0.66 0.56 0.53 -0.23 29 68 204 +25
29APR26 22.00 C 0.32 0.34 0.32 0.26 -0.15 29 45 181 -15
29APR26 23.00 C 0.15 0.15 0.15 0.12 -0.08 30 15 48 -15
29APR26 24.00 C 0.00 0.00 0.00 0.05 -0.04 31 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.46 -0.53 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.97 -0.55 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.56 -0.43 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.10 -0.42 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.66 -0.41 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.26 -0.38 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.88 -0.36 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.51 -0.35 27 0 105 0
28MAY26 20.00 C 0.00 0.00 0.00 1.21 -0.32 27 0 160 0
28MAY26 21.00 C 0.81 0.81 0.77 0.74 -0.24 27 38 183 +8
28MAY26 22.00 C 0.48 0.51 0.48 0.43 -0.17 27 38 105 -15
28MAY26 23.00 C 0.00 0.00 0.00 0.24 -0.11 28 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.12 -0.07 28 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.06 -0.04 28 0 147 0
28MAY26 26.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.02 0.00 30 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.93 -0.54 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.45 -0.53 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.96 -0.46 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.48 -0.53 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.00 -0.53 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.52 -0.47 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.05 -0.47 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.61 -0.38 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.17 -0.41 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.75 -0.39 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.35 -0.38 27 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.99 -0.35 27 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.66 -0.33 27 0 27 0
29JUN26 20.00 C 1.50 1.50 1.50 1.41 -0.26 28 15 268 -15
29JUN26 21.00 C 0.00 0.00 0.00 0.92 -0.21 28 0 355 0
29JUN26 22.00 C 0.64 0.64 0.64 0.57 -0.17 28 15 303 +15
29JUN26 23.00 C 0.00 0.00 0.00 0.33 -0.14 27 0 60 0
29JUN26 24.00 C 0.00 0.00 0.00 0.19 -0.09 28 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.10 -0.06 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.93 -0.54 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.45 -0.53 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.96 -0.46 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.48 -0.53 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.01 -0.52 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.53 -0.46 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.09 -0.44 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.68 -0.41 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.26 -0.40 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.87 -0.34 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.52 -0.31 27 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.19 -0.28 27 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.89 -0.26 27 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.62 -0.23 27 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.16 -0.21 27 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 0.83 -0.18 27 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.61 -0.11 28 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.42 -0.08 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.29 -0.06 28 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.19 -0.05 27 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.50 -0.51 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.05 -0.48 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.61 -0.39 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.18 -0.38 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.77 -0.41 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.41 -0.38 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.05 -0.30 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.73 -0.27 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.43 -0.25 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.22 -0.17 28 0 20 0
30DEC26 20.00 C 0.00 0.00 0.00 1.92 -0.19 27 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.50 -0.18 27 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.14 -0.16 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.88 -0.13 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.68 -0.09 27 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.51 -0.07 27 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.38 -0.05 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.74 -0.41 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.35 -0.38 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.94 -0.40 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.45 -0.53 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.11 -0.42 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.80 -0.41 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.51 -0.40 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.25 -0.39 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.01 -0.37 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.60 -0.39 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.25 -0.36 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.00 -0.29 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.77 -0.25 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.59 -0.21 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.45 -0.18 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.34 -0.15 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.25 -0.13 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.18 -0.11 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.14 -0.08 24 0 0 0
TOTAL CALL 253 6,364 -16
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 99 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 73 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.02 0.00 32 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.07 +0.02 32 0 168 0
30MAR26 20.00 P 0.15 0.15 0.15 0.18 +0.06 31 2 285 0
30MAR26 21.00 P 0.69 0.80 0.69 0.73 +0.21 33 20 324 +15
30MAR26 22.00 P 0.00 0.00 0.00 1.64 +0.38 43 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 2.58 +0.43 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.58 +0.44 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.64 +0.50 92 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.63 +0.49 101 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.63 +0.49 114 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.64 +0.50 129 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.63 +0.49 137 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.64 +0.50 152 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.63 +0.49 157 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 0.00 30 0 26 0
29APR26 17.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 108 0
29APR26 18.00 P 0.10 0.10 0.10 0.08 +0.02 30 23 35 +21
29APR26 18.50 P 0.16 0.16 0.16 0.14 +0.04 30 15 150 -15
29APR26 19.00 P 0.19 0.19 0.16 0.24 +0.06 30 60 70 +5
29APR26 19.50 P 0.26 0.40 0.26 0.38 +0.09 30 38 101 -23
29APR26 20.00 P 0.55 0.55 0.55 0.57 +0.13 30 15 284 0
29APR26 21.00 P 0.86 0.86 0.85 1.11 +0.22 30 45 356 +45
29APR26 22.00 P 0.00 0.00 0.00 1.79 +0.29 29 0 128 0
29APR26 23.00 P 0.00 0.00 0.00 2.65 +0.37 29 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.59 +0.41 29 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.68 +0.52 47 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.63 +0.48 48 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.63 +0.47 53 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.64 +0.49 60 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.68 +0.53 70 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.68 +0.52 76 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.63 +0.48 73 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 0.00 28 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 20 0
28MAY26 17.50 P 0.15 0.15 0.15 0.10 +0.02 28 15 90 -15
28MAY26 18.00 P 0.00 0.00 0.00 0.17 +0.05 28 0 161 0
28MAY26 18.50 P 0.00 0.00 0.00 0.26 +0.06 28 0 159 0
28MAY26 19.00 P 0.36 0.36 0.29 0.38 +0.08 28 38 53 +23
28MAY26 19.50 P 0.50 0.50 0.42 0.55 +0.12 28 68 91 +68
28MAY26 20.00 P 0.69 0.70 0.63 0.76 +0.15 28 75 197 +25
28MAY26 21.00 P 1.20 1.20 1.18 1.30 +0.24 29 30 170 +30
28MAY26 22.00 P 0.00 0.00 0.00 1.99 +0.29 30 0 75 0
28MAY26 23.00 P 0.00 0.00 0.00 2.74 +0.35 28 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 3.74 +0.49 34 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.70 +0.52 38 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.68 +0.53 41 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.68 +0.52 46 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.68 +0.53 51 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.68 +0.53 55 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.68 +0.52 59 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.68 +0.53 63 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 29 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 28 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 25 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.20 +0.02 27 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.30 +0.04 28 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.42 +0.05 27 0 14 0
29JUN26 18.50 P 0.00 0.00 0.00 0.58 +0.07 28 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.78 +0.09 28 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.00 +0.11 28 0 165 0
29JUN26 20.00 P 0.00 0.00 0.00 1.25 +0.16 27 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 1.86 +0.19 27 0 265 0
29JUN26 22.00 P 0.00 0.00 0.00 2.60 +0.25 27 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 3.43 +0.30 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.40 +0.41 31 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.35 +0.45 33 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.30 +0.44 34 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.29 +0.47 38 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.26 +0.41 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.24 +0.41 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.23 +0.46 43 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.21 +0.52 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.18 +0.04 27 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.25 +0.05 27 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.35 +0.08 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.46 +0.09 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.59 +0.10 27 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.73 +0.10 27 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.90 +0.11 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.10 +0.13 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.35 +0.17 27 0 0 0
29SEP26 20.00 P 1.44 1.44 1.44 1.61 +0.18 27 1 0 -1
29SEP26 21.00 P 2.00 2.00 2.00 2.24 +0.27 27 1 0 -1
29SEP26 22.00 P 0.00 0.00 0.00 3.01 +0.30 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.80 +0.33 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.50 +0.27 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.43 +0.34 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.36 +0.36 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.30 +0.36 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.28 +0.33 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.24 +0.32 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.23 +0.34 33 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.22 +0.35 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.23 +0.05 27 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.31 +0.07 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.41 +0.09 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.51 +0.09 27 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.63 +0.09 27 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.78 +0.10 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.94 +0.12 26 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.13 +0.14 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.35 +0.17 26 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.63 +0.24 27 0 0 0
30DEC26 20.00 P 1.66 1.66 1.66 1.89 +0.27 27 2 0 -2
30DEC26 21.00 P 0.00 0.00 0.00 2.48 +0.30 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.15 +0.31 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.84 +0.27 26 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.65 +0.30 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.51 +0.32 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.41 +0.34 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.33 +0.35 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.28 +0.33 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.26 +0.33 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.23 +0.34 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.22 +0.35 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.42 -0.02 24 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.54 -0.01 24 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.67 -0.01 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.84 +0.01 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.01 +0.01 24 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 1.21 +0.03 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.44 +0.06 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.63 +0.08 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.89 +0.11 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.48 +0.15 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.22 +0.28 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.95 +0.25 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.74 +0.24 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.57 +0.31 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.46 +0.34 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.37 +0.36 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.30 +0.31 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.27 +0.33 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.24 +0.34 27 0 0 0
TOTAL PUT 448 6,093 +175
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$ 1.10
30MAR26 0.55 C 0.00 0.00 0.00 0.55 -0.07 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.50 -0.07 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.45 -0.07 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.40 -0.07 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.35 -0.07 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.30 -0.07 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.25 -0.07 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.20 -0.07 0 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.16 -0.06 97 0 20 0
30MAR26 1.00 C 0.11 0.12 0.11 0.12 -0.06 96 16 349 -16
30MAR26 1.05 C 0.00 0.00 0.00 0.09 -0.04 103 0 297 0
30MAR26 1.10 C 0.00 0.00 0.00 0.06 -0.04 98 0 501 0
30MAR26 1.15 C 0.00 0.00 0.00 0.04 -0.02 99 0 121 0
30MAR26 1.20 C 0.00 0.00 0.00 0.03 0.00 108 0 205 0
30MAR26 1.25 C 0.00 0.00 0.00 0.02 0.00 109 0 199 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 0.00 102 0 554 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 117 0 473 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 132 0 421 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 145 0 1,014 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 158 0 2,872 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 170 0 350 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 181 0 402 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 192 0 624 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 202 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 212 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 222 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 231 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 240 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 248 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 256 0 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 272 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 286 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 300 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 325 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 337 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 359 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 369 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 379 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 388 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 397 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.29 +0.03 109 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.26 +0.03 105 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.24 +0.04 105 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.22 +0.04 105 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.21 +0.05 108 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.19 +0.05 106 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.18 +0.06 108 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.16 +0.06 105 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.15 +0.06 107 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.14 +0.06 107 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.13 +0.06 108 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.12 +0.06 107 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.11 +0.06 107 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.10 +0.06 106 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.09 +0.06 105 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.08 +0.06 103 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.07 +0.06 101 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.06 +0.05 99 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.05 +0.04 96 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.04 +0.03 92 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.03 +0.02 87 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.02 +0.01 83 0 0 0
TOTAL CALL 16 11,560 -16
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 202 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 175 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 148 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 123 0 50 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 98 0 180 0
30MAR26 1.00 P 0.02 0.02 0.01 0.03 +0.02 119 80 431 -79
30MAR26 1.05 P 0.03 0.03 0.03 0.05 +0.04 121 3 243 -3
30MAR26 1.10 P 0.02 0.07 0.02 0.07 +0.05 116 138 994 -128
30MAR26 1.15 P 0.08 0.08 0.08 0.09 +0.05 99 18 1,079 -18
30MAR26 1.20 P 0.00 0.00 0.00 0.12 +0.05 89 0 477 0
30MAR26 1.25 P 0.00 0.00 0.00 0.16 +0.05 86 0 184 0
30MAR26 1.30 P 0.22 0.22 0.22 0.22 +0.07 129 6 360 -6
30MAR26 1.35 P 0.00 0.00 0.00 0.26 +0.07 119 0 111 0
30MAR26 1.40 P 0.00 0.00 0.00 0.30 +0.06 0 0 95 0
30MAR26 1.45 P 0.00 0.00 0.00 0.35 +0.07 0 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.40 +0.07 0 0 752 0
30MAR26 1.55 P 0.46 0.46 0.46 0.46 +0.08 172 50 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.50 +0.06 0 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.55 +0.06 0 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.60 +0.06 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.65 +0.06 0 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.70 +0.06 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.75 +0.06 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.80 +0.06 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.85 +0.07 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.90 +0.07 0 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 1.00 +0.07 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.10 +0.07 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.20 +0.07 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.30 +0.07 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.40 +0.07 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.50 +0.07 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.60 +0.07 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.70 +0.07 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.90 +0.07 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 2.00 +0.07 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.10 +0.07 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.18 +0.10 107 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.21 +0.11 108 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.24 +0.12 108 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.27 +0.12 107 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.30 +0.12 107 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.33 +0.12 105 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.37 +0.13 107 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.40 +0.12 105 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.44 +0.13 106 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.48 +0.13 106 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.52 +0.13 107 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.56 +0.13 107 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.60 +0.13 106 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.64 +0.12 105 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.68 +0.12 105 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.73 +0.12 108 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.77 +0.12 106 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.81 +0.11 104 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.86 +0.12 107 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.90 +0.11 104 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.95 +0.11 107 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.04 +0.11 106 0 0 0
TOTAL PUT 295 6,643 -234
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$ 85.10
30MAR26 45.00 C 0.00 0.00 0.00 40.12 -3.52 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.12 -3.52 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.12 -3.52 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.12 -3.63 0 0 15 0
30MAR26 49.00 C 0.00 0.00 0.00 36.12 -3.52 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.12 -3.52 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.63 -3.51 116 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.13 -3.52 102 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.63 -3.62 88 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.13 -3.53 70 0 1 0
30MAR26 62.50 C 23.20 23.20 23.20 22.63 -3.51 0 2 5 -1
30MAR26 65.00 C 0.00 0.00 0.00 20.13 -3.65 0 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 17.63 -3.63 0 0 27 0
30MAR26 70.00 C 0.00 0.00 0.00 15.13 -3.63 0 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 12.64 -3.41 42 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 10.14 -3.41 32 0 54 0
30MAR26 77.50 C 0.00 0.00 0.00 7.66 -3.40 31 0 110 0
30MAR26 80.00 C 0.00 0.00 0.00 5.26 -3.32 31 0 63 0
30MAR26 82.50 C 0.00 0.00 0.00 3.03 -3.14 28 0 51 0
30MAR26 85.00 C 1.88 1.88 1.63 1.49 -2.43 30 20 72 -9
30MAR26 87.50 C 0.76 0.76 0.76 0.61 -1.56 31 7 61 +1
30MAR26 90.00 C 0.00 0.00 0.00 0.18 -0.90 31 0 96 0
30MAR26 92.50 C 0.16 0.16 0.16 0.04 -0.37 31 8 61 -8
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.12 32 0 92 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 11 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 39.15 -3.51 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 38.15 -3.49 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 37.15 -3.60 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 36.16 -3.55 81 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 35.16 -3.48 77 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.66 -3.48 65 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.16 -3.49 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.66 -3.59 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.17 -3.50 51 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.67 -3.50 0 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 20.17 -3.61 0 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 17.68 -3.58 37 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 15.18 -3.58 29 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 12.70 -3.40 31 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 10.25 -3.37 30 0 60 0
29APR26 77.50 C 0.00 0.00 0.00 7.91 -3.26 30 0 96 0
29APR26 80.00 C 0.00 0.00 0.00 5.62 -3.21 27 0 87 0
29APR26 82.50 C 3.76 3.76 3.76 3.88 -2.80 28 6 172 0
29APR26 85.00 C 2.46 2.46 2.40 2.54 -2.13 29 60 158 0
29APR26 87.50 C 0.00 0.00 0.00 1.58 -1.63 29 0 125 0
29APR26 90.00 C 1.19 1.19 1.00 1.00 -1.16 30 30 184 0
29APR26 92.50 C 0.84 0.84 0.84 0.57 -0.84 30 15 285 0
29APR26 95.00 C 0.51 0.51 0.51 0.32 -0.52 30 20 72 -5
29APR26 97.50 C 0.00 0.00 0.00 0.17 -0.33 30 0 75 0
29APR26 100.00 C 0.27 0.30 0.27 0.09 -0.19 30 30 30 +30
29APR26 102.50 C 0.21 0.21 0.21 0.05 -0.11 31 15 31 -15
29APR26 105.00 C 0.00 0.00 0.00 0.03 -0.05 31 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 -0.04 30 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.66 -3.48 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.16 -3.49 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.66 -3.59 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.17 -3.50 45 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.67 -3.50 34 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.17 -3.61 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.68 -3.58 33 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.18 -3.58 27 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.71 -3.72 28 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 10.29 -3.34 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.05 -3.16 28 0 67 0
28MAY26 80.00 C 0.00 0.00 0.00 5.88 -3.05 26 0 95 0
28MAY26 82.50 C 0.00 0.00 0.00 4.31 -2.57 27 0 24 0
28MAY26 85.00 C 0.00 0.00 0.00 3.10 -1.95 27 0 34 0
28MAY26 87.50 C 0.00 0.00 0.00 2.22 -1.56 28 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 1.61 -1.15 28 0 6 0
28MAY26 92.50 C 0.00 0.00 0.00 1.09 -0.87 28 0 131 0
28MAY26 95.00 C 0.92 0.92 0.78 0.72 -0.64 28 45 120 +23
28MAY26 97.50 C 0.00 0.00 0.00 0.46 -0.47 28 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.29 -0.33 28 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.18 -0.22 28 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.11 -0.14 28 0 10 0
28MAY26 107.50 C 0.00 0.00 0.00 0.07 -0.09 28 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 -0.06 28 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.15 -3.51 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.15 -3.49 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.15 -3.60 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.16 -3.55 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.16 -3.48 60 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.66 -3.48 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.16 -3.49 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.66 -3.59 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.17 -3.50 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.67 -3.78 34 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 20.17 -3.61 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.68 -3.78 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.18 -3.78 25 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 12.72 -3.76 26 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 10.37 -3.26 26 0 40 0
29JUN26 77.50 C 0.00 0.00 0.00 8.24 -3.00 26 0 21 0
29JUN26 80.00 C 0.00 0.00 0.00 6.28 -3.04 25 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 4.80 -2.33 25 0 67 0
29JUN26 85.00 C 0.00 0.00 0.00 3.63 -1.88 25 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 2.75 -1.57 26 0 40 0
29JUN26 90.00 C 0.00 0.00 0.00 2.06 -1.21 26 0 38 0
29JUN26 92.50 C 0.00 0.00 0.00 1.53 -0.91 26 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 1.10 -0.70 26 0 51 0
29JUN26 97.50 C 0.00 0.00 0.00 0.76 -0.54 26 0 21 0
29JUN26 100.00 C 0.65 0.65 0.65 0.53 -0.39 26 15 15 +15
29JUN26 102.50 C 0.48 0.48 0.48 0.36 -0.28 26 15 15 +15
29JUN26 105.00 C 0.00 0.00 0.00 0.23 -0.21 26 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.15 -0.14 26 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.10 -0.09 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.15 -3.51 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.15 -3.49 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.15 -3.60 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.16 -3.55 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.16 -3.48 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.66 -3.48 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.16 -3.49 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.66 -3.59 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.17 -3.50 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.67 -3.78 29 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 20.17 -3.78 24 0 20 0
29SEP26 67.50 C 0.00 0.00 0.00 17.68 -3.78 24 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 15.24 -3.76 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.95 -3.56 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.92 -2.98 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.16 -2.69 24 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 7.64 -2.42 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.31 -2.19 24 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 5.18 -1.80 24 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 4.20 -1.55 24 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 3.28 -1.45 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.59 -1.25 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.02 -1.09 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 1.59 -0.91 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.25 -0.73 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.98 -0.57 24 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.73 -0.49 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.56 -0.39 24 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.41 -0.33 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.15 -3.51 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.15 -3.49 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.15 -3.60 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.16 -3.55 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.16 -3.48 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.66 -3.48 37 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 30.16 -3.49 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.66 -3.59 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.17 -3.50 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.67 -3.78 25 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 20.18 -3.78 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.78 -3.69 23 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 15.59 -3.41 23 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 13.66 -3.00 23 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 11.93 -2.56 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 10.34 -2.35 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.88 -2.15 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.57 -1.95 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.44 -1.50 23 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 5.42 -1.35 23 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 4.38 -1.33 22 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 3.65 -1.15 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 3.02 -1.00 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.46 -0.86 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.03 -0.72 23 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 1.64 -0.62 23 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.36 -0.46 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.10 -0.39 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.87 -0.36 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.66 -3.59 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.17 -3.50 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.72 -3.73 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.44 -3.52 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.36 -3.11 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.45 -2.85 23 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 14.65 -2.59 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.97 -2.42 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.46 -2.24 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.05 -2.06 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.73 -1.89 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.38 -1.68 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.57 -1.29 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.64 -1.13 23 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.70 -1.16 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.97 -1.05 22 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.40 -0.88 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.85 -0.80 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.42 -0.65 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.08 -0.53 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.75 -0.42 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.45 -0.44 23 0 0 0
TOTAL CALL 288 4,047 +46
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 164 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 74 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 52 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 172 0
30MAR26 77.50 P 0.05 0.05 0.05 0.02 +0.01 31 1 55 -1
30MAR26 80.00 P 0.00 0.00 0.00 0.12 +0.09 31 0 71 0
30MAR26 82.50 P 0.00 0.00 0.00 0.51 +0.39 31 0 313 0
30MAR26 85.00 P 1.16 1.66 1.16 1.43 +1.02 31 12 81 0
30MAR26 87.50 P 2.46 3.23 2.46 3.04 +1.91 33 23 87 +17
30MAR26 90.00 P 0.00 0.00 0.00 5.04 +2.48 30 0 5 0
30MAR26 92.50 P 0.00 0.00 0.00 7.42 +2.94 31 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 9.90 +3.32 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.40 +3.39 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.90 +3.40 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.74 +3.74 91 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.19 +3.69 97 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.75 +3.75 109 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.12 +3.62 107 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.05 +0.03 30 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.13 +0.08 30 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.30 +0.17 30 0 70 0
29APR26 75.00 P 0.77 0.77 0.77 0.62 +0.33 30 5 34 0
29APR26 77.50 P 1.10 1.12 1.10 1.18 +0.59 30 10 121 0
29APR26 80.00 P 0.00 0.00 0.00 2.00 +0.97 31 0 85 0
29APR26 82.50 P 0.00 0.00 0.00 3.13 +1.40 31 0 103 0
29APR26 85.00 P 0.00 0.00 0.00 4.60 +1.88 31 0 153 0
29APR26 87.50 P 0.00 0.00 0.00 6.34 +2.37 32 0 76 0
29APR26 90.00 P 0.00 0.00 0.00 8.12 +2.31 30 0 3 0
29APR26 92.50 P 0.00 0.00 0.00 10.26 +2.54 30 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 12.54 +2.98 30 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.91 +3.14 30 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.68 +3.60 42 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.31 +3.83 49 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.70 +3.73 51 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.17 +3.76 54 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.66 +3.78 57 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 +0.02 28 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.07 +0.04 28 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.16 +0.09 28 0 30 0
28MAY26 70.00 P 0.51 0.51 0.51 0.33 +0.18 28 4 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.63 +0.32 28 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 1.08 +0.50 28 0 2 0
28MAY26 77.50 P 0.00 0.00 0.00 1.77 +0.77 28 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 2.68 +1.09 28 0 91 0
28MAY26 82.50 P 0.00 0.00 0.00 3.85 +1.49 29 0 30 0
28MAY26 85.00 P 5.00 5.00 5.00 5.29 +1.86 29 10 15 0
28MAY26 87.50 P 0.00 0.00 0.00 6.97 +2.34 29 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 8.61 +2.28 28 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 10.63 +2.49 28 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 12.80 +2.84 28 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 15.08 +3.02 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.71 +3.43 33 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.31 +3.83 38 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.70 +3.73 40 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 25.17 +3.76 42 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.66 +3.78 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 +0.04 26 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.15 +0.09 26 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.30 +0.18 26 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.53 +0.28 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.91 +0.45 26 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 1.46 +0.67 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.20 +0.92 26 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 3.15 +1.20 27 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 4.34 +1.55 27 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 5.72 +1.94 27 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 7.35 +2.31 27 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 8.96 +2.29 26 0 45 0
29JUN26 92.50 P 0.00 0.00 0.00 10.92 +2.51 26 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 13.01 +2.79 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.23 +2.97 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.72 +3.29 29 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.31 +3.80 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.70 +3.73 34 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.17 +3.76 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.66 +3.78 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 +0.03 24 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 +0.05 24 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.24 +0.09 24 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.43 +0.17 24 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.70 +0.26 24 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.09 +0.36 24 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 1.61 +0.50 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 2.28 +0.67 24 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 3.13 +0.87 24 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 4.03 +0.97 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 5.20 +1.15 24 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.56 +1.34 24 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 8.09 +1.54 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 9.78 +1.74 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.61 +2.20 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.56 +2.39 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.13 +3.06 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.39 +3.06 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.73 +3.30 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.14 +3.53 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.50 +3.62 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.89 +3.75 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 +0.02 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 +0.04 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.17 +0.09 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.29 +0.14 23 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.48 +0.22 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.76 +0.33 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.12 +0.45 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.60 +0.57 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.22 +0.74 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.99 +0.93 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.90 +1.13 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.81 +1.19 23 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 5.98 +1.37 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.56 +1.77 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.84 +1.72 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 10.45 +1.87 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.22 +2.32 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.11 +2.49 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.13 +2.69 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.75 +3.36 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.00 +3.23 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.34 +3.45 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.75 +3.67 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.98 +3.65 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.32 +0.15 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.50 +0.22 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.75 +0.31 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.12 +0.45 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.57 +0.58 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.14 +0.71 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.82 +0.88 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.62 +1.06 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.59 +1.25 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.69 +1.44 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.69 +1.42 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.29 +1.83 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.51 +1.73 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.10 +1.89 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.82 +2.00 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.62 +2.46 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.07 +2.84 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.14 +3.31 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.00 +2.77 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.34 +3.43 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.75 +3.67 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.98 +3.65 26 0 0 0
TOTAL PUT 65 3,133 +16
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$ 498.40
27MAR26 390.00 C 0.00 0.00 0.00 108.53 -11.58 80 0 0 0
27MAR26 400.00 C 0.00 0.00 0.00 98.55 -11.61 77 0 0 0
27MAR26 410.00 C 0.00 0.00 0.00 88.58 -11.53 73 0 0 0
27MAR26 420.00 C 83.70 83.70 79.52 78.63 -9.65 70 22 0 0
27MAR26 430.00 C 0.00 0.00 0.00 70.77 -7.57 106 0 0 0
27MAR26 440.00 C 0.00 0.00 0.00 58.86 -9.58 62 0 0 0
27MAR26 450.00 C 0.00 0.00 0.00 49.12 -9.48 59 0 0 0
27MAR26 460.00 C 0.00 0.00 0.00 39.58 -9.30 55 0 0 0
27MAR26 470.00 C 0.00 0.00 0.00 31.30 -8.07 59 0 0 0
27MAR26 480.00 C 23.01 23.01 19.99 22.42 -7.79 52 99 32 +32
27MAR26 490.00 C 15.88 16.00 12.50 14.52 -7.77 46 249 221 +188
27MAR26 500.00 C 8.00 11.78 7.15 8.07 -6.37 42 1,766 1,366 +1,114
27MAR26 510.00 C 5.12 7.03 3.87 4.23 -3.80 41 3,539 1,227 +935
27MAR26 520.00 C 2.47 3.73 1.98 1.98 -2.45 41 3,188 3,064 +1,230
27MAR26 530.00 C 1.15 1.88 1.07 0.82 -1.46 41 1,633 3,313 +647
27MAR26 540.00 C 0.70 0.93 0.66 0.31 -0.79 41 651 1,379 +60
27MAR26 550.00 C 0.40 0.60 0.29 0.10 -0.41 41 498 4,432 -119
27MAR26 560.00 C 0.32 0.32 0.26 0.03 -0.20 42 159 399 +41
27MAR26 570.00 C 0.23 0.25 0.13 0.01 -0.09 43 31 280 +19
27MAR26 580.00 C 0.08 0.09 0.07 0.01 -0.03 48 178 918 -73
27MAR26 590.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 107 0
27MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 57 0 383 0
27MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 62 0 161 0
27MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 66 0 115 0
27MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 71 0 11 0
27MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
27MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
27MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 84 0 25 0
27MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 180.00 -9.92 178 0 1,944 0
30MAR26 330.00 C 0.00 0.00 0.00 170.04 -9.89 169 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 160.02 -9.88 158 0 1 0
30MAR26 350.00 C 0.00 0.00 0.00 150.03 -10.03 147 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 140.04 -9.90 138 0 122 0
30MAR26 370.00 C 0.00 0.00 0.00 130.09 -9.88 129 0 38 0
30MAR26 380.00 C 0.00 0.00 0.00 120.12 -9.87 119 0 7 0
30MAR26 390.00 C 0.00 0.00 0.00 110.12 -9.99 110 0 5 0
30MAR26 400.00 C 0.00 0.00 0.00 99.96 -10.68 98 0 605 0
30MAR26 410.00 C 0.00 0.00 0.00 88.82 -11.36 65 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 78.94 -9.43 61 0 1,598 0
30MAR26 430.00 C 0.00 0.00 0.00 70.77 -7.67 80 0 871 0
30MAR26 440.00 C 0.00 0.00 0.00 59.37 -9.18 55 0 617 0
30MAR26 450.00 C 49.78 49.78 49.78 50.91 -9.61 61 3 387 -3
30MAR26 460.00 C 41.00 41.13 39.00 41.09 -8.02 53 120 227 +75
30MAR26 470.00 C 0.00 0.00 0.00 32.31 -7.40 50 0 622 0
30MAR26 480.00 C 24.50 24.50 20.84 23.12 -7.61 42 1,148 1,517 +3
30MAR26 490.00 C 18.97 19.25 13.71 15.73 -7.34 39 2,574 1,485 +467
30MAR26 500.00 C 10.13 12.92 8.30 9.15 -6.34 35 3,732 4,779 +974
30MAR26 510.00 C 5.50 7.87 4.79 5.14 -4.12 35 8,503 7,405 -876
30MAR26 520.00 C 2.98 4.50 2.57 2.61 -2.86 34 4,788 14,686 -92
30MAR26 530.00 C 1.40 2.40 1.26 1.19 -1.85 34 3,835 12,047 +686
30MAR26 540.00 C 0.95 1.51 0.89 0.49 -1.11 34 1,538 8,154 -199
30MAR26 550.00 C 0.65 0.91 0.56 0.18 -0.62 34 2,204 13,787 +577
30MAR26 560.00 C 0.47 0.66 0.41 0.06 -0.33 34 2,063 16,783 -575
30MAR26 570.00 C 0.50 0.54 0.33 0.02 -0.16 34 780 28,357 -2
30MAR26 580.00 C 0.37 0.40 0.18 0.01 -0.07 36 708 20,754 +11
30MAR26 590.00 C 0.28 0.28 0.10 0.01 -0.03 39 92 27,392 -13
30MAR26 600.00 C 0.27 0.27 0.10 0.01 -0.01 43 360 22,518 -306
30MAR26 610.00 C 0.26 0.26 0.10 0.01 0.00 47 220 8,783 -174
30MAR26 620.00 C 0.30 0.30 0.09 0.01 0.00 50 160 16,862 0
30MAR26 630.00 C 0.02 0.20 0.02 0.01 0.00 53 15 16,738 0
30MAR26 640.00 C 0.10 0.10 0.10 0.01 0.00 57 49 12,667 -29
30MAR26 650.00 C 0.06 0.06 0.06 0.01 0.00 60 10 21,308 -10
30MAR26 660.00 C 0.07 0.07 0.07 0.01 0.00 63 15 8,976 0
30MAR26 670.00 C 0.01 0.01 0.01 0.01 0.00 66 1 17,964 -1
30MAR26 680.00 C 0.02 0.08 0.02 0.01 0.00 69 41 7,885 -40
30MAR26 690.00 C 0.05 0.05 0.05 0.01 0.00 72 30 6,248 -30
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 75 0 9,920 0
30MAR26 710.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,132 0
30MAR26 720.00 C 0.05 0.05 0.05 0.01 0.00 81 14 4,389 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3,557 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 0.00 86 0 3,351 0
30MAR26 750.00 C 0.04 0.04 0.04 0.01 0.00 89 10 4,262 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3,141 0
30MAR26 770.00 C 0.04 0.04 0.04 0.01 0.00 94 10 2,403 -10
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 97 0 495 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 99 0 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2,857 0
30MAR26 820.00 C 0.05 0.05 0.05 0.01 0.00 107 4 5,442 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 114 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 121 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 123 0 688 0
30MAR26 900.00 C 0.04 0.04 0.04 0.01 0.00 125 6 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 127 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2,216 0
02APR26 390.00 C 0.00 0.00 0.00 110.12 - 91 0 0 -
02APR26 400.00 C 0.00 0.00 0.00 99.96 - 81 0 0 -
02APR26 410.00 C 0.00 0.00 0.00 89.00 - 57 0 0 -
02APR26 420.00 C 0.00 0.00 0.00 79.17 - 54 0 0 -
02APR26 430.00 C 0.00 0.00 0.00 70.77 - 66 0 0 -
02APR26 440.00 C 0.00 0.00 0.00 59.83 - 50 0 0 -
02APR26 450.00 C 0.00 0.00 0.00 50.91 - 51 0 0 -
02APR26 460.00 C 0.00 0.00 0.00 41.29 - 45 0 0 -
02APR26 470.00 C 33.50 33.50 33.00 32.36 - 41 31 31 -
02APR26 480.00 C 24.97 24.97 23.85 24.93 - 41 90 60 -
02APR26 490.00 C 18.56 18.56 16.76 17.75 - 39 77 74 -
02APR26 500.00 C 15.00 15.00 10.61 11.41 - 36 321 261 -
02APR26 510.00 C 8.69 10.02 6.77 6.98 - 35 227 168 -
02APR26 520.00 C 5.73 5.80 3.96 3.88 - 34 335 267 -
02APR26 530.00 C 3.80 3.80 2.48 1.93 - 33 475 331 -
02APR26 540.00 C 2.12 2.41 1.58 0.84 - 32 286 243 -
02APR26 550.00 C 1.54 1.60 1.00 0.32 - 31 183 148 -
02APR26 560.00 C 1.06 1.06 0.83 0.10 - 30 71 71 -
02APR26 570.00 C 0.75 0.75 0.55 0.03 - 30 231 231 -
02APR26 580.00 C 0.68 0.68 0.47 0.01 - 30 154 154 -
02APR26 590.00 C 0.70 0.70 0.70 0.01 - 33 1 1 -
02APR26 600.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
02APR26 610.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
02APR26 620.00 C 0.23 0.23 0.23 0.01 - 42 5 5 -
02APR26 630.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
29APR26 380.00 C 0.00 0.00 0.00 121.66 -9.80 57 0 60 0
29APR26 390.00 C 0.00 0.00 0.00 111.19 -10.42 49 0 0 0
29APR26 400.00 C 102.31 102.31 102.31 102.31 -9.44 51 1 2 +1
29APR26 410.00 C 0.00 0.00 0.00 90.51 -11.45 37 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 81.05 -9.26 36 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 71.79 -10.90 35 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 63.12 -8.47 35 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 54.14 -8.44 34 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 47.33 -8.19 36 0 92 0
29APR26 470.00 C 0.00 0.00 0.00 39.41 -7.59 34 0 197 0
29APR26 480.00 C 32.35 32.35 31.00 32.10 -6.89 33 153 229 +60
29APR26 490.00 C 25.50 25.60 24.00 24.03 -7.57 29 293 210 +41
29APR26 500.00 C 20.67 23.50 18.36 19.64 -5.26 31 5,325 4,504 +3,443
29APR26 510.00 C 14.80 18.25 14.12 15.02 -4.01 30 5,385 6,318 +3,792
29APR26 520.00 C 12.38 14.10 10.69 11.26 -3.30 30 6,935 8,594 +4,339
29APR26 530.00 C 8.47 10.80 8.04 8.20 -2.71 30 2,243 7,602 -467
29APR26 540.00 C 6.77 8.01 6.09 5.82 -2.18 29 1,995 3,341 +728
29APR26 550.00 C 4.80 6.20 4.50 4.01 -1.74 29 2,458 6,942 +701
29APR26 560.00 C 4.40 4.82 3.35 2.69 -1.35 29 4,247 11,989 +358
29APR26 570.00 C 3.00 3.47 2.71 1.76 -1.03 29 962 9,721 +163
29APR26 580.00 C 2.50 2.80 2.15 1.11 -0.77 28 443 5,588 -11
29APR26 590.00 C 2.20 2.20 1.74 0.68 -0.57 28 339 3,921 +189
29APR26 600.00 C 2.20 2.20 1.39 0.40 -0.41 28 775 11,045 +393
29APR26 610.00 C 1.50 1.50 1.29 0.23 -0.29 28 42 3,756 +19
29APR26 620.00 C 1.25 1.25 0.95 0.13 -0.19 28 815 6,992 +521
29APR26 630.00 C 1.00 1.03 1.00 0.07 -0.13 27 33 4,870 +30
29APR26 640.00 C 0.95 0.95 0.86 0.04 -0.08 27 51 3,448 +43
29APR26 650.00 C 0.86 0.86 0.70 0.02 -0.05 27 605 3,537 -22
29APR26 660.00 C 0.75 0.75 0.51 0.01 -0.04 27 209 2,359 +205
29APR26 670.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1,712 0
29APR26 680.00 C 0.54 0.54 0.43 0.01 0.00 30 660 2,889 +43
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4,858 0
29APR26 700.00 C 0.37 0.37 0.37 0.01 0.00 32 5 8,534 +5
29APR26 710.00 C 0.00 0.00 0.00 0.01 0.00 33 0 822 0
29APR26 720.00 C 0.00 0.00 0.00 0.01 0.00 35 0 619 0
29APR26 730.00 C 0.00 0.00 0.00 0.01 0.00 36 0 567 0
29APR26 740.00 C 0.20 0.21 0.20 0.01 0.00 37 30 93 -10
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,047 0
29APR26 770.00 C 0.01 0.01 0.01 0.01 0.00 41 10 40 +10
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 42 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 43 0 139 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29APR26 820.00 C 0.10 0.10 0.10 0.01 0.00 46 30 500 +30
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 47 0 92 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 48 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 49 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 50 0 126 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 51 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 52 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 53 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 54 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 55 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,479 0
28MAY26 380.00 C 0.00 0.00 0.00 122.01 -10.35 45 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 112.48 -10.10 43 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 103.03 -9.96 41 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 92.65 -10.65 36 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 83.62 -7.76 36 0 40 0
28MAY26 430.00 C 0.00 0.00 0.00 74.86 -7.83 35 0 5 0
28MAY26 440.00 C 73.38 73.38 73.38 66.37 -7.01 34 1 31 0
28MAY26 450.00 C 55.00 57.50 55.00 59.98 -4.91 37 48 61 -47
28MAY26 460.00 C 0.00 0.00 0.00 50.54 -6.28 33 0 42 0
28MAY26 470.00 C 0.00 0.00 0.00 43.29 -5.92 32 0 45 0
28MAY26 480.00 C 37.13 39.29 35.89 37.41 -4.68 33 285 995 +150
28MAY26 490.00 C 31.00 32.11 29.28 30.67 -5.96 31 1,364 1,905 +981
28MAY26 500.00 C 28.20 28.26 24.38 25.49 -5.14 31 294 2,054 +101
28MAY26 510.00 C 22.30 23.30 20.03 20.95 -4.29 31 256 2,248 -73
28MAY26 520.00 C 16.97 18.50 16.18 16.68 -4.02 30 528 3,041 -144
28MAY26 530.00 C 16.31 16.31 13.10 13.56 -3.20 30 440 1,998 +183
28MAY26 540.00 C 10.80 12.80 10.62 11.07 -2.44 31 662 1,895 -27
28MAY26 550.00 C 10.27 10.61 8.57 9.04 -1.75 31 926 1,841 +226
28MAY26 560.00 C 7.59 8.74 7.01 7.25 -1.22 31 473 4,878 +286
28MAY26 570.00 C 6.57 7.30 5.72 5.82 -0.75 31 251 2,261 +124
28MAY26 580.00 C 5.50 6.00 4.78 4.55 -0.58 32 654 3,856 +278
28MAY26 590.00 C 5.10 5.10 3.97 3.63 -0.29 32 808 6,893 -604
28MAY26 600.00 C 4.03 4.20 3.49 2.82 -0.11 32 188 29,682 -9
28MAY26 610.00 C 2.97 3.06 2.97 2.21 -0.03 32 54 3,118 +3
28MAY26 620.00 C 2.62 2.71 2.62 1.72 +0.06 32 107 3,844 +17
28MAY26 630.00 C 2.76 2.76 2.76 1.33 +0.11 32 3 2,345 -3
28MAY26 640.00 C 2.13 2.13 2.13 1.04 +0.16 32 100 3,803 +50
28MAY26 650.00 C 1.82 2.00 1.82 0.79 +0.14 32 119 3,217 -114
28MAY26 660.00 C 1.73 1.73 1.70 0.62 +0.16 33 245 4,879 +245
28MAY26 670.00 C 1.54 1.59 1.53 0.47 +0.14 33 279 3,442 0
28MAY26 680.00 C 0.00 0.00 0.00 0.36 +0.13 33 0 3,078 0
28MAY26 690.00 C 0.00 0.00 0.00 0.27 +0.10 33 0 349 0
28MAY26 700.00 C 0.00 0.00 0.00 0.21 +0.10 33 0 18,032 0
28MAY26 710.00 C 0.00 0.00 0.00 0.16 +0.07 33 0 3,121 0
28MAY26 720.00 C 1.00 1.00 1.00 0.12 +0.06 33 5 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.09 +0.05 33 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.07 +0.04 34 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.05 +0.03 33 0 2,231 0
28MAY26 760.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 243 0
28MAY26 770.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 143 0
28MAY26 780.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 33 0 246 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 34 0 563 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 34 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 35 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 880.00 C 0.28 0.28 0.28 0.01 0.00 40 30 30 +20
28MAY26 890.00 C 0.27 0.27 0.26 0.01 0.00 41 138 233 0
28MAY26 900.00 C 0.26 0.26 0.21 0.01 0.00 41 327 741 +145
29JUN26 380.00 C 0.00 0.00 0.00 122.45 -10.02 40 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 113.12 -9.88 39 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 103.94 -9.49 38 0 74 0
29JUN26 410.00 C 0.00 0.00 0.00 93.63 -10.47 34 0 46 0
29JUN26 420.00 C 0.00 0.00 0.00 84.92 -7.87 33 0 79 0
29JUN26 430.00 C 0.00 0.00 0.00 78.75 -5.23 36 0 42 0
29JUN26 440.00 C 71.01 71.01 66.80 68.44 -9.34 32 2 92 0
29JUN26 450.00 C 67.48 67.48 67.48 60.74 -6.74 32 1 332 +1
29JUN26 460.00 C 0.00 0.00 0.00 53.43 -6.31 31 0 197 0
29JUN26 470.00 C 0.00 0.00 0.00 46.67 -5.82 31 0 75 0
29JUN26 480.00 C 42.00 44.26 40.16 41.48 -5.32 32 141 513 +134
29JUN26 490.00 C 36.66 36.66 34.10 35.05 -5.61 30 662 1,031 +661
29JUN26 500.00 C 30.32 32.50 28.89 30.04 -4.72 30 111 6,834 +23
29JUN26 510.00 C 25.88 28.05 24.75 25.30 -4.17 30 404 3,318 +78
29JUN26 520.00 C 23.50 23.85 20.70 21.44 -3.48 30 337 8,870 +283
29JUN26 530.00 C 18.00 20.15 17.75 17.93 -3.09 30 435 5,413 +215
29JUN26 540.00 C 15.97 15.97 14.90 14.76 -2.86 29 689 3,173 +217
29JUN26 550.00 C 13.00 15.00 12.60 12.24 -2.27 29 937 7,307 +53
29JUN26 560.00 C 11.00 12.60 10.85 9.95 -2.12 29 748 8,366 -146
29JUN26 570.00 C 10.39 11.00 9.01 8.06 -1.80 29 143 3,768 +44
29JUN26 580.00 C 8.35 9.21 7.82 6.50 -1.52 29 123 4,341 +45
29JUN26 590.00 C 6.60 6.60 6.51 5.10 -1.41 29 2 5,135 +1
29JUN26 600.00 C 6.75 6.80 5.62 4.09 -1.07 29 1,111 26,042 -52
29JUN26 610.00 C 6.15 6.15 5.00 3.17 -1.01 28 33 7,679 -5
29JUN26 620.00 C 5.09 5.45 4.50 2.49 -0.78 28 127 20,419 +12
29JUN26 630.00 C 4.20 4.20 3.75 1.91 -0.70 28 56 10,786 +29
29JUN26 640.00 C 4.20 4.20 3.60 1.45 -0.57 28 198 5,066 +47
29JUN26 650.00 C 3.45 3.45 3.19 1.11 -0.47 28 44 6,350 +34
29JUN26 660.00 C 3.00 3.01 2.80 0.82 -0.36 28 142 17,455 +39
29JUN26 670.00 C 0.00 0.00 0.00 0.62 -0.29 28 0 7,345 0
29JUN26 680.00 C 2.46 2.46 2.46 0.43 -0.29 27 30 14,377 +30
29JUN26 690.00 C 0.00 0.00 0.00 0.33 -0.20 27 0 7,234 0
29JUN26 700.00 C 2.69 2.69 1.92 0.24 -0.16 27 99 16,680 +37
29JUN26 710.00 C 1.84 1.90 1.84 0.17 -0.13 27 40 1,744 +30
29JUN26 720.00 C 2.27 2.27 2.27 0.12 -0.10 27 5 3,681 0
29JUN26 730.00 C 1.65 1.65 1.65 0.09 -0.08 27 7 8,350 0
29JUN26 740.00 C 0.00 0.00 0.00 0.07 -0.05 27 0 4,927 0
29JUN26 750.00 C 1.47 1.47 1.47 0.05 -0.04 27 7 5,835 0
29JUN26 760.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 854 0
29JUN26 780.00 C 1.15 1.15 1.15 0.02 -0.01 27 5 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 202 0
29JUN26 800.00 C 1.10 1.10 1.10 0.01 0.00 27 9 17,854 -9
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 28 0 49 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 29 0 79 0
29JUN26 830.00 C 0.85 0.85 0.85 0.01 0.00 29 5 120 -5
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 30 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 31 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 31 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 32 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 32 0 137 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 33 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 34 0 149 0
29JUN26 910.00 C 0.52 0.52 0.52 0.01 0.00 34 27 48 -23
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 35 0 979 0
29SEP26 380.00 C 0.00 0.00 0.00 127.77 -9.30 37 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 118.91 -9.15 36 0 1 0
29SEP26 400.00 C 0.00 0.00 0.00 110.41 -8.72 35 0 140 0
29SEP26 410.00 C 0.00 0.00 0.00 102.07 -8.57 34 0 6 0
29SEP26 420.00 C 0.00 0.00 0.00 91.47 -10.72 31 0 2 0
29SEP26 430.00 C 0.00 0.00 0.00 83.95 -7.57 30 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 76.98 -6.89 30 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 70.11 -6.67 30 0 13 0
29SEP26 460.00 C 0.00 0.00 0.00 63.83 -5.91 30 0 2 0
29SEP26 470.00 C 58.79 58.79 58.79 57.66 -5.64 30 30 83 +30
29SEP26 480.00 C 53.16 53.16 53.16 53.27 -3.68 30 1 69 0
29SEP26 490.00 C 48.95 48.95 47.60 48.07 -3.11 30 105 222 +92
29SEP26 500.00 C 44.00 44.00 43.00 43.03 -3.90 30 1,018 2,319 +1,010
29SEP26 510.00 C 40.77 40.77 38.53 38.24 -3.47 30 42 1,574 +30
29SEP26 520.00 C 35.51 35.51 34.20 34.23 -3.56 30 43 3,282 +2
29SEP26 530.00 C 32.00 32.00 30.23 30.58 -3.76 30 122 1,516 +31
29SEP26 540.00 C 30.16 30.16 27.00 27.46 -3.54 30 103 2,026 -39
29SEP26 550.00 C 25.80 25.80 24.20 24.41 -3.85 30 175 2,000 +123
29SEP26 560.00 C 23.80 23.80 21.91 21.67 -3.84 30 298 2,746 -60
29SEP26 570.00 C 19.99 19.99 19.70 19.52 -3.44 30 169 1,397 +1
29SEP26 580.00 C 18.40 18.40 17.20 17.20 -3.38 30 50 5,320 -4
29SEP26 590.00 C 16.40 16.40 16.40 15.45 -3.05 30 2 770 0
29SEP26 600.00 C 15.00 15.35 13.80 13.82 -3.02 30 307 9,304 -30
29SEP26 610.00 C 13.50 13.50 12.74 12.28 -3.17 30 4 4,519 +1
29SEP26 620.00 C 12.00 12.00 11.20 10.90 -3.37 31 4 3,992 +1
29SEP26 630.00 C 10.60 10.60 10.25 9.75 -3.35 31 42 4,180 0
29SEP26 640.00 C 10.08 10.08 10.08 8.60 -3.36 31 6 6,637 0
29SEP26 650.00 C 8.80 8.80 8.20 7.63 -3.53 31 7 15,683 -2
29SEP26 660.00 C 7.64 7.64 7.50 6.84 -3.52 31 4 6,213 -1
29SEP26 670.00 C 0.00 0.00 0.00 6.04 -3.83 31 0 2,006 0
29SEP26 680.00 C 6.57 6.57 6.00 5.16 -3.91 31 56 7,340 -10
29SEP26 690.00 C 7.52 7.52 7.52 4.79 -3.74 31 1 384 0
29SEP26 700.00 C 5.60 5.70 5.50 4.25 -3.51 31 41 2,377 +4
29SEP26 710.00 C 5.23 5.23 5.23 3.72 -3.54 31 30 311 0
29SEP26 720.00 C 0.00 0.00 0.00 3.34 -3.64 32 0 1,810 0
29SEP26 730.00 C 0.00 0.00 0.00 2.91 -3.56 32 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 2.66 -3.49 32 0 600 0
29SEP26 750.00 C 3.90 3.90 3.90 2.32 -3.51 32 2 1,746 0
29SEP26 760.00 C 0.00 0.00 0.00 2.04 -3.49 32 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 1.84 -3.38 32 0 1,098 0
29SEP26 780.00 C 3.10 3.10 2.90 1.63 -3.15 32 36 910 -30
29SEP26 790.00 C 0.00 0.00 0.00 1.43 -3.20 32 0 84 0
29SEP26 800.00 C 0.00 0.00 0.00 1.29 -3.12 32 0 480 0
29SEP26 810.00 C 0.00 0.00 0.00 1.17 -3.07 33 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 1.05 -3.02 33 0 195 0
29SEP26 830.00 C 0.00 0.00 0.00 0.93 -2.98 33 0 6 0
29SEP26 840.00 C 2.35 2.35 2.35 0.82 -2.93 33 1 280 0
29SEP26 850.00 C 2.20 2.20 2.20 0.75 -2.84 33 6 303 -6
29SEP26 860.00 C 0.00 0.00 0.00 0.68 -2.75 33 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.61 -2.67 33 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.55 -2.58 33 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 0.48 -2.57 34 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.44 -2.53 34 0 83 0
29SEP26 910.00 C 0.00 0.00 0.00 0.41 -2.48 34 0 171 0
29SEP26 920.00 C 1.32 1.32 1.22 0.37 -2.45 34 90 893 +90
29SEP26 930.00 C 0.00 0.00 0.00 0.33 -2.41 34 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.30 -2.37 34 0 0 0
29SEP26 950.00 C 1.38 1.62 1.38 0.27 -2.33 34 42 42 -5
29SEP26 960.00 C 0.00 0.00 0.00 0.25 -2.28 35 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.23 -2.23 35 0 9 0
29SEP26 980.00 C 0.00 0.00 0.00 0.21 -2.18 35 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.19 -2.14 35 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.17 -2.09 35 0 724 0
30DEC26 380.00 C 0.00 0.00 0.00 134.35 -4.67 35 0 61 0
30DEC26 390.00 C 127.45 127.45 127.45 126.11 -4.37 35 30 150 +30
30DEC26 400.00 C 120.00 120.00 120.00 118.14 -3.96 34 1 917 +1
30DEC26 410.00 C 0.00 0.00 0.00 110.47 -3.63 33 0 3 0
30DEC26 420.00 C 0.00 0.00 0.00 102.87 -3.52 33 0 280 0
30DEC26 430.00 C 0.00 0.00 0.00 93.06 -5.97 30 0 127 0
30DEC26 440.00 C 0.00 0.00 0.00 86.23 -3.12 30 0 53 0
30DEC26 450.00 C 81.68 82.00 81.68 79.90 -5.50 30 34 561 +33
30DEC26 460.00 C 0.00 0.00 0.00 73.77 -3.00 30 0 66 0
30DEC26 470.00 C 77.98 77.98 72.00 67.79 -3.31 29 92 108 +91
30DEC26 480.00 C 64.35 65.14 63.10 64.28 -1.72 30 1,140 1,633 +840
30DEC26 490.00 C 59.33 59.91 57.94 58.71 -1.96 30 214 745 +182
30DEC26 500.00 C 55.00 57.00 53.00 53.69 -3.79 30 316 1,575 +310
30DEC26 510.00 C 50.05 50.17 49.00 48.91 -2.11 30 862 1,305 +761
30DEC26 520.00 C 45.00 46.74 44.55 44.69 -4.17 30 41 1,146 +36
30DEC26 530.00 C 42.00 44.00 40.98 40.88 -3.98 29 448 2,337 +39
30DEC26 540.00 C 37.56 37.97 37.56 37.70 -3.85 30 60 1,740 +25
30DEC26 550.00 C 34.00 37.40 33.68 34.09 -4.16 29 832 6,043 -387
30DEC26 560.00 C 33.66 33.66 31.80 31.15 -3.99 29 17 1,894 -14
30DEC26 570.00 C 29.00 29.11 28.66 28.87 -3.47 30 25 4,264 -22
30DEC26 580.00 C 28.00 28.00 25.89 25.91 -3.59 30 42 4,921 -2
30DEC26 590.00 C 26.00 26.00 24.08 23.65 -3.57 30 22 3,076 +10
30DEC26 600.00 C 23.57 23.64 21.44 21.50 -2.96 30 1,446 14,000 +1,431
30DEC26 610.00 C 20.38 20.38 19.73 19.68 -3.32 30 90 2,452 -1
30DEC26 620.00 C 19.40 19.40 18.05 18.04 -2.81 30 99 2,554 +1
30DEC26 630.00 C 17.98 17.98 16.80 16.50 -2.59 30 2 1,759 0
30DEC26 640.00 C 15.50 15.70 15.30 15.20 -2.45 30 17 2,338 +2
30DEC26 650.00 C 15.17 15.17 14.50 13.87 -2.45 30 196 2,090 -195
30DEC26 660.00 C 13.97 13.97 13.03 12.74 -2.30 30 120 1,867 +75
30DEC26 670.00 C 12.00 12.32 11.95 11.61 -2.26 30 29 564 -20
30DEC26 680.00 C 0.00 0.00 0.00 10.48 -2.46 31 0 338 0
30DEC26 690.00 C 10.06 10.06 9.90 9.62 -2.96 31 60 346 +60
30DEC26 700.00 C 9.80 9.80 9.38 8.84 -2.91 31 10 13,759 +2
30DEC26 710.00 C 8.79 8.81 8.79 8.05 -2.71 31 60 238 +60
30DEC26 720.00 C 8.19 8.19 8.19 7.27 -2.71 31 30 1,805 0
30DEC26 730.00 C 7.64 7.64 7.64 6.66 -2.60 31 30 114 +30
30DEC26 740.00 C 7.14 7.14 7.14 6.14 -2.48 31 30 4,483 +30
30DEC26 750.00 C 0.00 0.00 0.00 5.62 -2.47 31 0 12,435 0
30DEC26 760.00 C 0.00 0.00 0.00 5.10 -2.42 31 0 2,636 0
30DEC26 770.00 C 0.00 0.00 0.00 4.60 -2.40 31 0 442 0
30DEC26 780.00 C 0.00 0.00 0.00 4.27 -2.38 31 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 3.94 -2.13 31 0 65 0
30DEC26 800.00 C 4.77 4.77 4.77 3.60 -2.08 32 151 528 +150
30DEC26 810.00 C 0.00 0.00 0.00 3.18 -2.29 31 0 37 0
30DEC26 820.00 C 0.00 0.00 0.00 2.87 -2.21 32 0 168 0
30DEC26 830.00 C 0.00 0.00 0.00 2.67 -2.09 32 0 159 0
30DEC26 840.00 C 0.00 0.00 0.00 2.47 -1.99 32 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 2.28 -2.08 32 0 169 0
30DEC26 860.00 C 0.00 0.00 0.00 2.08 -2.04 32 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 1.88 -2.01 32 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 1.74 -1.91 32 0 97 0
30DEC26 890.00 C 3.30 3.30 3.30 1.62 -1.80 32 5 63 -4
30DEC26 900.00 C 3.20 3.20 3.20 1.50 -1.77 32 5 361 -5
30DEC26 910.00 C 0.00 0.00 0.00 1.38 -1.76 32 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 1.27 -1.73 32 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 1.15 -1.72 33 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 1.06 -1.67 33 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.99 -1.61 33 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 0.93 -1.60 33 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 0.89 -1.57 33 0 85 0
30DEC26 980.00 C 0.00 0.00 0.00 0.80 -1.59 33 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 0.73 -1.60 33 0 31 0
30DEC26 1,000.00 C 2.41 2.49 2.00 0.67 -1.59 33 180 2,076 -20
30MAR27 380.00 C 141.78 142.18 141.78 138.72 -11.73 33 90 153 +90
30MAR27 390.00 C 133.00 133.00 133.00 130.76 -11.59 32 3 109 +3
30MAR27 400.00 C 124.25 127.00 124.25 123.25 -6.86 32 252 253 +248
30MAR27 410.00 C 0.00 0.00 0.00 115.74 -11.01 31 0 9 0
30MAR27 420.00 C 113.00 113.00 110.00 108.75 -13.73 31 193 1,963 +193
30MAR27 430.00 C 0.00 0.00 0.00 101.91 -10.10 31 0 25 0
30MAR27 440.00 C 0.00 0.00 0.00 95.21 -9.71 30 0 90 0
30MAR27 450.00 C 91.50 91.50 91.20 89.11 -11.62 30 40 131 +30
30MAR27 460.00 C 0.00 0.00 0.00 80.57 -7.79 29 0 7 0
30MAR27 470.00 C 0.00 0.00 0.00 75.29 -9.06 29 0 1 0
30MAR27 480.00 C 73.00 73.00 72.00 71.93 -8.05 30 91 182 +91
30MAR27 490.00 C 70.00 70.00 70.00 66.58 -7.61 29 2 120 +2
30MAR27 500.00 C 67.89 67.89 62.70 61.78 -6.11 29 44 187 +44
30MAR27 510.00 C 61.00 61.00 58.57 57.22 -4.91 29 48 267 +30
30MAR27 520.00 C 56.01 56.01 53.80 52.70 -3.85 29 95 220 +91
30MAR27 530.00 C 51.80 51.80 49.77 48.75 -3.72 29 4 211 +4
30MAR27 540.00 C 48.06 48.06 47.00 45.00 -4.00 29 41 152 +41
30MAR27 550.00 C 44.62 44.62 41.68 41.25 -4.45 29 219 310 +217
30MAR27 560.00 C 39.78 39.78 39.78 37.98 -4.42 29 100 255 +89
30MAR27 570.00 C 36.93 36.93 36.20 34.95 -4.56 28 101 1,130 +100
30MAR27 580.00 C 36.00 36.40 36.00 31.91 -5.02 28 4 363 +4
30MAR27 590.00 C 30.81 30.81 30.81 29.17 -5.19 28 40 473 +40
30MAR27 600.00 C 30.30 30.98 29.00 26.79 -5.01 28 53 2,096 +53
30MAR27 610.00 C 26.30 26.30 26.00 24.41 -5.38 28 12 1,301 0
30MAR27 620.00 C 24.91 24.91 24.91 22.08 -5.60 28 1 1,758 0
30MAR27 630.00 C 22.40 22.40 22.40 20.26 -5.27 28 5 1,136 0
30MAR27 640.00 C 20.71 20.71 20.71 18.45 -5.34 28 5 442 0
30MAR27 650.00 C 0.00 0.00 0.00 16.63 -5.51 28 0 146 0
30MAR27 660.00 C 0.00 0.00 0.00 15.10 -5.46 28 0 185 0
30MAR27 670.00 C 0.00 0.00 0.00 13.76 -5.36 28 0 400 0
30MAR27 680.00 C 17.10 17.10 17.10 12.41 -5.30 28 40 325 +40
30MAR27 690.00 C 16.00 16.00 14.50 11.07 -5.52 27 17 122 +17
30MAR27 700.00 C 13.97 13.97 13.97 10.10 -5.61 27 31 361 +31
30MAR27 710.00 C 0.00 0.00 0.00 9.14 -5.59 27 0 33 0
30MAR27 720.00 C 0.00 0.00 0.00 8.18 -5.51 27 0 28 0
30MAR27 730.00 C 0.00 0.00 0.00 7.28 -6.09 27 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 6.62 -5.91 27 0 2,407 0
30MAR27 750.00 C 0.00 0.00 0.00 5.95 -5.87 27 0 2 0
30MAR27 760.00 C 0.00 0.00 0.00 5.28 -5.81 27 0 1 0
30MAR27 770.00 C 0.00 0.00 0.00 4.69 -5.74 27 0 120 0
30MAR27 780.00 C 0.00 0.00 0.00 4.27 -5.36 27 0 60 0
30MAR27 790.00 C 0.00 0.00 0.00 3.94 -5.26 27 0 41 0
30MAR27 800.00 C 0.00 0.00 0.00 3.60 -5.10 27 0 204 0
30MAR27 810.00 C 0.00 0.00 0.00 3.18 -5.04 27 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 2.87 -4.90 27 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 2.67 -4.69 27 0 41 0
30MAR27 840.00 C 0.00 0.00 0.00 2.47 -4.50 27 0 4 0
30MAR27 850.00 C 5.90 6.00 5.67 2.28 -4.45 27 104 359 +100
TOTAL CALL 108,050 1,139,449 +28,987
27MAR26 390.00 P 0.00 0.00 0.00 0.02 +0.01 81 0 0 0
27MAR26 400.00 P 0.01 0.01 0.01 0.03 +0.01 76 100 100 +100
27MAR26 410.00 P 0.00 0.00 0.00 0.06 +0.02 73 0 0 0
27MAR26 420.00 P 0.00 0.00 0.00 0.11 +0.04 70 0 0 0
27MAR26 430.00 P 0.00 0.00 0.00 0.20 +0.07 66 0 57 0
27MAR26 440.00 P 0.32 0.47 0.26 0.35 +0.13 63 54 53 +53
27MAR26 450.00 P 0.50 0.76 0.43 0.58 +0.22 58 318 208 +206
27MAR26 460.00 P 0.63 1.25 0.60 1.01 +0.38 55 441 319 +245
27MAR26 470.00 P 1.00 2.31 1.00 1.81 +0.70 51 775 235 +162
27MAR26 480.00 P 2.27 4.00 1.94 3.15 +1.23 47 3,421 1,011 +518
27MAR26 490.00 P 5.00 6.88 3.50 5.40 +2.08 43 2,506 901 +576
27MAR26 500.00 P 5.30 11.70 5.30 9.04 +3.42 39 3,820 3,019 +1,265
27MAR26 510.00 P 11.60 18.06 11.20 15.13 +5.83 38 623 6,093 -121
27MAR26 520.00 P 21.00 26.00 19.00 22.69 +7.09 35 174 1,404 -56
27MAR26 530.00 P 32.00 32.80 31.00 32.29 +8.29 41 147 1,521 -147
27MAR26 540.00 P 36.80 44.00 36.00 41.81 +8.92 41 322 691 -322
27MAR26 550.00 P 49.73 49.73 49.73 51.64 +9.30 42 3 319 +1
27MAR26 560.00 P 59.55 64.00 55.00 61.60 +7.95 0 75 21 -75
27MAR26 570.00 P 0.00 0.00 0.00 73.75 +11.74 95 0 3 0
27MAR26 580.00 P 0.00 0.00 0.00 81.60 +9.60 0 0 36 0
27MAR26 590.00 P 0.00 0.00 0.00 92.55 +10.55 96 0 0 0
27MAR26 600.00 P 0.00 0.00 0.00 101.60 +9.60 0 0 4 0
27MAR26 610.00 P 0.00 0.00 0.00 112.52 +10.52 110 0 0 0
27MAR26 620.00 P 0.00 0.00 0.00 121.60 +9.60 0 0 0 0
27MAR26 630.00 P 0.00 0.00 0.00 131.60 +9.60 0 0 0 0
27MAR26 640.00 P 0.00 0.00 0.00 141.60 +9.60 0 0 0 0
27MAR26 650.00 P 0.00 0.00 0.00 151.60 +9.60 0 0 0 0
27MAR26 660.00 P 0.00 0.00 0.00 161.60 +9.60 0 0 0 0
27MAR26 670.00 P 0.00 0.00 0.00 171.60 +9.60 0 0 0 0
27MAR26 680.00 P 0.00 0.00 0.00 182.57 +10.57 157 0 0 0
30MAR26 320.00 P 0.12 0.12 0.12 0.01 0.00 100 1 4,813 +1
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,086 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 87 0 282 0
30MAR26 350.00 P 0.09 0.09 0.09 0.02 +0.01 86 10 822 -10
30MAR26 360.00 P 0.00 0.00 0.00 0.03 +0.02 82 0 1,630 0
30MAR26 370.00 P 0.00 0.00 0.00 0.05 +0.04 80 0 1,664 0
30MAR26 380.00 P 0.00 0.00 0.00 0.07 +0.06 76 0 2,025 0
30MAR26 390.00 P 0.00 0.00 0.00 0.10 +0.09 72 0 1,073 0
30MAR26 400.00 P 0.16 0.22 0.15 0.14 +0.12 68 473 4,368 +173
30MAR26 410.00 P 0.15 0.15 0.15 0.22 +0.18 65 22 1,785 -2
30MAR26 420.00 P 0.35 0.35 0.33 0.31 +0.24 61 20 3,588 0
30MAR26 430.00 P 0.40 0.54 0.20 0.47 +0.33 58 865 6,028 -140
30MAR26 440.00 P 0.59 0.78 0.57 0.72 +0.47 54 370 4,418 +56
30MAR26 450.00 P 0.55 1.10 0.55 1.11 +0.69 51 855 4,829 -337
30MAR26 460.00 P 0.90 1.80 0.90 1.70 +0.94 47 1,579 4,383 +264
30MAR26 470.00 P 1.55 2.96 1.48 2.67 +1.32 44 2,663 5,626 -1,518
30MAR26 480.00 P 2.99 4.73 2.48 4.15 +1.84 40 4,908 7,205 -1,167
30MAR26 490.00 P 5.18 7.72 4.27 6.46 +2.51 37 4,742 9,719 -1,056
30MAR26 500.00 P 7.00 12.75 7.00 9.96 +3.44 33 7,733 17,836 -1,481
30MAR26 510.00 P 15.87 18.96 12.22 15.89 +5.54 32 5,624 11,901 +215
30MAR26 520.00 P 22.12 26.38 18.80 23.22 +6.73 30 1,402 13,407 -328
30MAR26 530.00 P 30.00 37.40 28.00 32.29 +8.29 31 679 10,845 -83
30MAR26 540.00 P 36.00 44.84 36.00 43.02 +9.76 45 522 10,678 -137
30MAR26 550.00 P 44.00 55.13 44.00 51.66 +9.12 34 788 10,656 -208
30MAR26 560.00 P 60.00 69.15 55.00 61.60 +7.95 0 281 13,535 -221
30MAR26 570.00 P 70.00 81.00 65.01 73.75 +11.72 73 302 8,564 -225
30MAR26 580.00 P 79.00 84.82 77.00 81.60 +9.60 0 111 12,643 -110
30MAR26 590.00 P 91.95 96.00 84.50 92.55 +10.55 73 120 8,986 -15
30MAR26 600.00 P 100.03 105.00 95.00 104.65 +12.65 100 1,356 14,547 -2,057
30MAR26 610.00 P 109.37 112.88 109.37 112.52 +8.48 84 23 12,502 0
30MAR26 620.00 P 120.00 124.40 120.00 121.60 +7.56 0 55 4,990 -2,356
30MAR26 630.00 P 125.00 133.76 124.50 131.60 +7.07 0 1,072 2,223 -2,158
30MAR26 640.00 P 0.00 0.00 0.00 141.60 +9.60 0 0 685 0
30MAR26 650.00 P 0.00 0.00 0.00 154.79 +12.79 132 0 10,148 0
30MAR26 660.00 P 0.00 0.00 0.00 161.60 +9.60 0 0 170 0
30MAR26 670.00 P 0.00 0.00 0.00 171.60 +9.60 0 0 3,175 0
30MAR26 680.00 P 0.00 0.00 0.00 182.57 +10.57 120 0 4 0
30MAR26 690.00 P 0.00 0.00 0.00 191.60 +9.60 0 0 39 0
30MAR26 700.00 P 0.00 0.00 0.00 201.60 +9.60 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 211.60 +9.60 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 221.60 +9.60 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 231.60 +9.60 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 241.60 +9.60 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 251.60 +9.60 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 261.60 +9.60 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 271.60 +9.60 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 281.60 +9.60 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 291.60 +9.60 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 301.60 +9.60 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 311.60 +9.60 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 321.60 +9.60 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 331.60 +9.60 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 341.60 +9.60 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 351.60 +9.60 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 361.60 +9.60 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 371.60 +9.60 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 381.60 +9.60 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 391.60 +9.60 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 401.60 +9.60 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 411.60 +9.60 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 421.60 +9.60 0 0 0 0
02APR26 390.00 P 0.00 0.00 0.00 0.13 - 62 0 0 -
02APR26 400.00 P 0.00 0.00 0.00 0.19 - 59 0 0 -
02APR26 410.00 P 0.00 0.00 0.00 0.31 - 57 0 0 -
02APR26 420.00 P 0.00 0.00 0.00 0.49 - 55 0 0 -
02APR26 430.00 P 0.00 0.00 0.00 0.71 - 52 0 0 -
02APR26 440.00 P 0.70 1.18 0.70 1.08 - 49 611 581 -
02APR26 450.00 P 1.42 1.80 1.40 1.65 - 47 100 100 -
02APR26 460.00 P 1.78 2.69 1.75 2.50 - 44 99 96 -
02APR26 470.00 P 2.58 3.38 2.58 3.74 - 42 183 121 -
02APR26 480.00 P 4.10 6.29 4.10 5.59 - 39 38 38 -
02APR26 490.00 P 6.80 9.00 6.80 8.27 - 37 27 26 -
02APR26 500.00 P 11.00 14.00 9.56 12.00 - 34 576 440 -
02APR26 510.00 P 18.51 20.18 17.04 17.48 - 32 290 17 -
02APR26 520.00 P 21.90 24.75 21.90 24.31 - 30 111 111 -
02APR26 530.00 P 0.00 0.00 0.00 33.30 - 33 20 20 -
02APR26 540.00 P 45.00 45.00 45.00 43.02 - 38 15 15 -
02APR26 550.00 P 0.00 0.00 0.00 51.73 - 31 0 0 -
02APR26 560.00 P 65.00 65.00 65.00 61.60 - 0 5 5 -
02APR26 570.00 P 0.00 0.00 0.00 73.75 - 61 0 0 -
02APR26 580.00 P 0.00 0.00 0.00 81.60 - 0 0 0 -
02APR26 590.00 P 0.00 0.00 0.00 92.55 - 62 0 0 -
02APR26 600.00 P 0.00 0.00 0.00 104.65 - 84 0 0 -
02APR26 610.00 P 0.00 0.00 0.00 112.52 - 71 0 0 -
02APR26 620.00 P 0.00 0.00 0.00 121.60 - 0 0 0 -
02APR26 630.00 P 0.00 0.00 0.00 131.60 - 0 0 0 -
29APR26 380.00 P 0.59 0.97 0.59 0.28 +0.06 39 452 924 +277
29APR26 390.00 P 0.97 1.08 0.97 0.44 +0.10 38 354 532 +354
29APR26 400.00 P 0.80 1.43 0.80 0.69 +0.17 38 439 1,001 +433
29APR26 410.00 P 1.43 1.96 1.43 1.07 +0.30 37 55 675 -19
29APR26 420.00 P 1.80 2.57 1.80 1.60 +0.52 36 319 1,575 +155
29APR26 430.00 P 2.36 3.26 2.36 2.35 +0.71 35 185 434 +103
29APR26 440.00 P 3.22 4.41 2.69 3.38 +1.09 35 954 1,710 +84
29APR26 450.00 P 4.00 5.82 3.59 4.76 +1.53 34 1,581 2,209 +91
29APR26 460.00 P 5.23 7.58 5.17 6.40 +1.91 33 4,856 5,464 +2,621
29APR26 470.00 P 6.50 10.20 6.50 8.50 +2.35 32 1,316 5,619 +439
29APR26 480.00 P 10.00 13.29 9.19 11.21 +2.92 31 1,472 6,454 +6
29APR26 490.00 P 11.00 17.00 11.00 14.70 +3.69 30 4,153 8,553 +1,404
29APR26 500.00 P 18.00 21.38 16.17 19.02 +4.61 29 3,687 10,430 +1,673
29APR26 510.00 P 21.60 27.34 21.60 24.39 +5.81 29 1,111 6,783 +80
29APR26 520.00 P 29.00 31.75 27.30 30.91 +6.82 29 98 6,136 0
29APR26 530.00 P 36.50 40.09 34.00 37.35 +6.85 27 57 5,688 0
29APR26 540.00 P 40.00 47.60 40.00 45.50 +8.13 28 402 7,015 +44
29APR26 550.00 P 48.00 58.00 48.00 55.30 +9.54 31 124 9,704 +8
29APR26 560.00 P 56.00 68.42 56.00 64.32 +9.53 32 659 2,921 -325
29APR26 570.00 P 66.00 76.20 66.00 73.75 +10.10 34 725 1,842 -241
29APR26 580.00 P 76.00 86.00 75.00 81.95 +9.07 28 267 2,311 -178
29APR26 590.00 P 85.00 93.00 85.00 92.55 +10.16 35 305 2,329 -39
29APR26 600.00 P 97.52 102.88 95.00 104.65 +12.54 46 319 8,014 +287
29APR26 610.00 P 108.57 116.00 108.57 114.95 +10.91 50 34 1,921 0
29APR26 620.00 P 117.55 122.70 117.55 121.60 +7.56 0 291 977 -949
29APR26 630.00 P 132.00 132.00 132.00 131.60 +7.07 0 10 662 +10
29APR26 640.00 P 0.00 0.00 0.00 141.60 +9.60 0 0 500 0
29APR26 650.00 P 148.14 151.91 148.14 154.79 +12.79 60 88 338 +52
29APR26 660.00 P 0.00 0.00 0.00 161.60 +9.60 0 0 41 0
29APR26 670.00 P 0.00 0.00 0.00 171.60 +9.60 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 182.57 +10.57 56 0 130 0
29APR26 690.00 P 0.00 0.00 0.00 191.60 +9.60 0 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 201.60 +9.60 0 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 211.60 +9.60 0 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 221.60 +9.60 0 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 231.60 +9.60 0 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 241.60 +9.60 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 251.60 +9.60 0 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 261.60 +9.60 0 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 271.60 +9.60 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 281.60 +9.60 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 291.60 +9.60 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 301.60 +9.60 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 311.60 +9.60 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 321.60 +9.60 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 331.60 +9.60 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 341.60 +9.60 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 351.60 +9.60 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 361.60 +9.60 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 371.60 +9.60 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 381.60 +9.60 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 391.60 +9.60 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 401.60 +9.60 0 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 411.60 +9.60 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 421.60 +9.60 0 0 0 0
28MAY26 380.00 P 1.32 2.28 1.32 1.72 +1.19 39 151 833 +19
28MAY26 390.00 P 2.18 2.76 2.18 2.32 +1.51 38 97 422 +62
28MAY26 400.00 P 2.73 3.61 2.73 3.05 +1.78 37 105 492 +93
28MAY26 410.00 P 3.15 4.43 3.15 3.82 +1.93 36 135 306 +120
28MAY26 420.00 P 4.06 4.91 4.06 4.94 +2.21 35 127 1,436 +52
28MAY26 430.00 P 4.90 6.90 4.90 6.37 +2.59 35 242 1,322 +9
28MAY26 440.00 P 6.10 8.77 6.10 8.04 +3.12 34 997 3,884 +130
28MAY26 450.00 P 7.93 10.84 7.93 10.10 +3.46 33 1,046 6,357 +102
28MAY26 460.00 P 10.50 13.42 10.36 12.62 +3.80 32 571 1,535 +120
28MAY26 470.00 P 13.18 16.69 13.18 15.52 +4.07 32 326 1,761 +103
28MAY26 480.00 P 18.00 20.54 15.66 18.85 +4.30 31 487 2,539 +244
28MAY26 490.00 P 21.52 24.39 20.40 22.87 +4.72 30 476 5,220 +75
28MAY26 500.00 P 25.00 30.20 24.33 27.41 +4.93 29 869 5,160 +174
28MAY26 510.00 P 30.88 34.84 30.31 33.23 +5.86 29 507 8,701 -122
28MAY26 520.00 P 38.00 39.36 37.47 39.41 +6.38 29 113 7,399 -30
28MAY26 530.00 P 44.99 49.21 44.99 47.75 +8.55 31 101 4,410 -59
28MAY26 540.00 P 48.00 57.40 48.00 56.94 +10.96 33 148 5,022 -59
28MAY26 550.00 P 56.00 64.50 56.00 62.00 +7.11 29 250 5,096 +30
28MAY26 560.00 P 64.00 73.60 64.00 71.45 +10.58 31 62 4,824 +43
28MAY26 570.00 P 72.00 81.60 72.00 79.33 +10.49 30 122 1,761 +38
28MAY26 580.00 P 82.00 91.15 82.00 88.83 +11.61 31 285 873 +33
28MAY26 590.00 P 96.04 98.00 96.04 97.48 +9.00 30 2 718 0
28MAY26 600.00 P 106.30 106.30 106.30 106.84 +9.34 30 70 311 +70
28MAY26 610.00 P 0.00 0.00 0.00 116.27 +11.09 31 0 2,396 0
28MAY26 620.00 P 122.33 126.00 121.00 125.19 +9.44 27 38 197 +33
28MAY26 630.00 P 0.00 0.00 0.00 139.77 +14.46 45 0 105 0
28MAY26 640.00 P 0.00 0.00 0.00 145.38 +10.48 32 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 155.14 +10.56 32 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 164.94 +10.54 32 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 174.74 +10.71 32 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 184.55 +10.76 32 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 194.36 +10.80 29 0 0 0
28MAY26 700.00 P 205.16 205.16 205.16 204.20 +10.83 0 30 30 +30
28MAY26 710.00 P 0.00 0.00 0.00 214.05 +11.47 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 223.93 +10.77 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 233.84 +10.91 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 243.76 +10.99 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 253.70 +11.00 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 263.63 +11.00 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 273.58 +9.37 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 283.52 +11.01 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 293.46 +10.96 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 303.41 +10.97 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 313.36 +11.01 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 323.31 +11.01 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 333.26 +11.01 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 343.22 +10.96 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 353.18 +10.97 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 363.13 +10.96 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 373.08 +11.01 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 383.04 +11.01 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 392.99 +10.96 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 402.95 +9.26 0 0 0 0
29JUN26 380.00 P 2.74 3.33 2.74 2.66 +1.18 35 471 4,027 +170
29JUN26 390.00 P 3.10 4.30 3.10 3.55 +1.47 35 121 459 -89
29JUN26 400.00 P 3.50 5.20 3.50 4.56 +1.67 34 386 1,700 +86
29JUN26 410.00 P 4.91 6.07 4.91 5.74 +1.92 34 120 1,262 +36
29JUN26 420.00 P 5.97 8.00 5.97 6.98 +2.09 33 506 1,154 +107
29JUN26 430.00 P 7.63 9.57 7.63 8.67 +2.49 32 641 2,252 +131
29JUN26 440.00 P 9.05 11.33 9.05 10.76 +2.91 32 385 2,808 +44
29JUN26 450.00 P 11.00 14.21 11.00 13.17 +3.20 31 640 6,101 +247
29JUN26 460.00 P 14.77 17.00 14.61 15.91 +3.54 31 584 10,661 +258
29JUN26 470.00 P 17.32 20.26 17.00 19.22 +4.02 30 502 4,427 +327
29JUN26 480.00 P 21.50 24.00 20.45 22.82 +4.26 30 861 6,744 +409
29JUN26 490.00 P 25.00 29.57 23.71 26.96 +4.70 29 619 14,549 +142
29JUN26 500.00 P 34.37 34.37 29.25 31.63 +5.12 28 643 16,843 +109
29JUN26 510.00 P 34.59 38.40 34.50 37.42 +6.10 28 121 11,728 +28
29JUN26 520.00 P 41.00 45.35 41.00 43.57 +6.75 28 379 10,670 +328
29JUN26 530.00 P 46.59 51.45 46.59 49.99 +7.08 28 51 4,933 -20
29JUN26 540.00 P 49.44 60.00 49.44 58.01 +8.57 29 82 13,697 -31
29JUN26 550.00 P 64.00 75.30 64.00 66.00 +9.71 29 391 9,848 -47
29JUN26 560.00 P 65.68 83.72 64.87 72.93 +7.25 28 17 14,985 -6
29JUN26 570.00 P 80.00 83.00 80.00 81.63 +10.25 29 7 5,071 -5
29JUN26 580.00 P 89.10 94.00 85.52 88.83 +9.45 26 72 11,032 +25
29JUN26 590.00 P 100.10 101.00 98.50 98.66 +10.18 28 104 3,681 +34
29JUN26 600.00 P 108.91 110.30 108.91 111.03 +8.90 34 36 5,525 0
29JUN26 610.00 P 118.79 119.60 118.79 116.27 +11.09 26 260 2,024 -200
29JUN26 620.00 P 125.00 126.34 125.00 125.19 +9.44 23 12 5,362 0
29JUN26 630.00 P 135.44 135.44 135.44 139.77 +14.20 38 1 3,474 -1
29JUN26 640.00 P 0.00 0.00 0.00 145.49 +9.24 28 0 3,297 0
29JUN26 650.00 P 157.00 157.00 157.00 155.18 +9.34 28 4 1,993 -4
29JUN26 660.00 P 0.00 0.00 0.00 164.94 +9.44 28 0 6,153 0
29JUN26 670.00 P 0.00 0.00 0.00 174.74 +10.71 28 0 306 0
29JUN26 680.00 P 0.00 0.00 0.00 184.56 +9.53 27 0 313 0
29JUN26 690.00 P 0.00 0.00 0.00 194.45 +9.59 27 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 204.35 +10.98 27 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 214.27 +9.65 27 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 224.20 +9.67 27 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 234.14 +9.69 27 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 243.76 +10.99 0 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 254.04 +9.71 26 0 40 0
29JUN26 760.00 P 0.00 0.00 0.00 264.00 +9.73 27 0 190 0
29JUN26 770.00 P 0.00 0.00 0.00 273.96 +9.73 27 0 26 0
29JUN26 780.00 P 0.00 0.00 0.00 283.92 +9.74 27 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 293.46 +10.96 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 303.41 +10.95 0 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 313.36 +11.00 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 323.31 +11.00 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 333.26 +10.95 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 343.22 +10.96 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 353.18 +10.96 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 363.13 +10.96 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 373.09 +11.01 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 383.04 +11.00 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 393.00 +10.96 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 402.95 +9.26 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 412.91 +9.26 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 422.87 +9.26 0 0 0 0
29SEP26 380.00 P 5.62 7.50 5.62 5.84 +0.94 32 21 231 +15
29SEP26 390.00 P 7.30 8.52 7.30 7.23 +1.08 31 50 93 +50
29SEP26 400.00 P 7.60 10.08 7.60 8.99 +1.79 31 212 2,284 +189
29SEP26 410.00 P 10.70 11.02 10.70 10.87 +2.02 31 2 607 +2
29SEP26 420.00 P 11.82 14.20 11.82 13.03 +2.51 31 22 556 +17
29SEP26 430.00 P 13.04 15.50 13.04 15.29 +2.61 30 14 1,150 +13
29SEP26 440.00 P 16.50 17.81 16.50 17.69 +2.82 30 65 3,542 +48
29SEP26 450.00 P 19.40 22.00 19.40 20.58 +2.97 29 2,117 6,775 +1,976
29SEP26 460.00 P 22.06 25.99 22.06 24.12 +3.72 29 162 1,309 +56
29SEP26 470.00 P 26.70 29.09 25.62 27.77 +4.00 29 158 5,802 +38
29SEP26 480.00 P 30.46 33.71 29.01 32.00 +4.75 29 523 5,861 +135
29SEP26 490.00 P 34.04 38.50 34.04 36.39 +5.09 28 320 3,863 -2
29SEP26 500.00 P 40.00 42.03 39.09 41.32 +5.82 28 471 11,228 +203
29SEP26 510.00 P 47.75 47.75 47.51 46.68 +6.42 28 100 6,550 -28
29SEP26 520.00 P 51.50 55.10 51.50 52.65 +6.41 28 13 6,362 -9
29SEP26 530.00 P 57.80 61.18 57.80 58.88 +6.19 28 918 3,127 +686
29SEP26 540.00 P 63.90 68.30 63.90 68.35 +8.92 30 33 5,702 -3
29SEP26 550.00 P 75.20 75.20 75.20 74.79 +6.35 29 2 8,575 0
29SEP26 560.00 P 81.80 81.80 81.80 82.14 +6.05 29 200 6,465 +200
29SEP26 570.00 P 83.80 88.50 83.80 89.99 +6.19 30 35 1,631 0
29SEP26 580.00 P 92.00 100.00 92.00 97.96 +6.09 30 34 4,921 0
29SEP26 590.00 P 103.00 103.00 103.00 102.94 +5.78 27 12 1,375 -2
29SEP26 600.00 P 116.20 116.20 116.20 111.17 +5.92 26 2 17,023 0
29SEP26 610.00 P 0.00 0.00 0.00 119.47 +5.86 26 0 2,662 0
29SEP26 620.00 P 129.25 129.25 129.25 127.98 +5.83 25 1 2,371 0
29SEP26 630.00 P 0.00 0.00 0.00 139.77 +9.04 29 0 2,331 0
29SEP26 640.00 P 0.00 0.00 0.00 145.53 +6.15 22 0 1,132 0
29SEP26 650.00 P 169.50 169.50 158.00 158.00 +9.71 29 11 15,524 -10
29SEP26 660.00 P 0.00 0.00 0.00 169.70 +12.46 33 0 7,028 0
29SEP26 670.00 P 177.05 177.05 177.05 174.74 +3.39 22 30 1,056 +26
29SEP26 680.00 P 0.00 0.00 0.00 184.56 +3.93 22 0 365 0
29SEP26 690.00 P 193.09 194.12 193.09 194.45 +4.34 22 60 89 +59
29SEP26 700.00 P 0.00 0.00 0.00 206.32 +6.71 31 0 200 0
29SEP26 710.00 P 0.00 0.00 0.00 215.93 +6.79 31 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 224.20 +9.67 21 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 234.14 +9.69 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 243.81 +10.57 0 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 254.04 +9.71 0 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 264.00 +9.73 0 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 273.96 +9.73 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 283.92 +7.10 0 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 293.46 +10.88 0 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 303.41 +10.89 0 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 313.36 +10.96 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 323.31 +10.93 0 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 333.26 +10.95 0 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 343.22 +10.95 0 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 353.18 +10.96 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 363.13 +10.96 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 373.09 +11.01 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 383.04 +11.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 393.00 +7.95 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 402.95 +8.00 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 412.91 +8.06 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 422.87 +8.11 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 432.81 +8.14 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 442.77 +8.19 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 452.72 +8.22 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 462.68 +8.27 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 472.64 +8.31 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 482.60 +8.35 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 492.93 +8.76 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 502.91 +8.81 0 0 0 0
30DEC26 380.00 P 9.00 11.00 9.00 10.02 +5.12 31 60 366 +20
30DEC26 390.00 P 12.00 13.00 12.00 12.06 +5.61 31 13 127 +13
30DEC26 400.00 P 12.00 15.00 11.63 13.48 +5.29 30 142 2,590 +138
30DEC26 410.00 P 15.50 15.97 15.50 15.76 +5.45 30 5 305 +3
30DEC26 420.00 P 17.60 18.76 17.60 18.17 +5.42 30 109 1,555 +55
30DEC26 430.00 P 22.20 22.20 22.20 21.10 +5.57 30 15 1,165 +15
30DEC26 440.00 P 22.00 25.25 22.00 24.04 +5.35 30 54 1,218 +45
30DEC26 450.00 P 24.98 27.74 24.98 27.48 +5.27 29 80 2,220 +1
30DEC26 460.00 P 27.12 32.04 27.12 31.11 +5.31 29 151 3,128 +138
30DEC26 470.00 P 32.35 36.29 32.35 34.94 +5.46 29 257 1,331 +216
30DEC26 480.00 P 36.35 40.85 36.35 39.29 +6.14 29 616 3,976 +473
30DEC26 490.00 P 42.00 45.63 41.33 43.68 +5.95 28 1,177 3,041 +844
30DEC26 500.00 P 47.00 50.80 45.00 48.59 +5.94 28 1,768 11,571 +300
30DEC26 510.00 P 52.10 55.79 52.10 53.72 +5.59 28 1,229 4,983 +1,089
30DEC26 520.00 P 58.25 60.00 58.00 59.46 +5.65 28 98 3,196 +48
30DEC26 530.00 P 62.50 68.32 62.50 65.81 +6.05 28 437 1,392 +413
30DEC26 540.00 P 70.00 70.00 69.80 74.90 +8.62 29 5 2,062 -3
30DEC26 550.00 P 80.00 88.20 80.00 83.74 +9.54 31 33 6,084 0
30DEC26 560.00 P 87.00 88.50 87.00 86.14 +4.00 28 5 5,050 -1
30DEC26 570.00 P 0.00 0.00 0.00 93.51 +6.58 28 0 4,567 0
30DEC26 580.00 P 0.00 0.00 0.00 100.43 +6.20 27 0 6,649 0
30DEC26 590.00 P 109.22 109.22 109.20 108.15 +6.48 27 33 3,946 +30
30DEC26 600.00 P 119.75 119.75 118.00 118.00 +7.57 28 14 23,726 0
30DEC26 610.00 P 122.00 128.11 122.00 123.81 +6.34 26 5 4,674 -1
30DEC26 620.00 P 127.00 127.00 127.00 132.08 +6.62 26 1 2,849 +1
30DEC26 630.00 P 0.00 0.00 0.00 140.40 +6.68 26 0 2,161 0
30DEC26 640.00 P 142.15 150.00 142.15 153.41 +11.26 30 4 1,727 0
30DEC26 650.00 P 160.61 161.78 159.03 159.03 +8.40 27 120 1,644 0
30DEC26 660.00 P 166.95 172.28 166.95 169.70 +10.54 28 180 6,009 0
30DEC26 670.00 P 0.00 0.00 0.00 176.61 +5.26 25 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 185.71 +5.08 24 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 195.19 +5.08 24 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 206.32 +6.71 27 0 11,280 0
30DEC26 710.00 P 0.00 0.00 0.00 215.93 +6.79 28 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 224.66 +10.13 24 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 234.41 +9.96 24 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 244.19 +10.49 23 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 254.04 +9.71 0 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 264.00 +9.73 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 273.96 +6.91 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 283.92 +7.10 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 293.55 +10.83 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 303.41 +10.81 0 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 313.41 +10.90 0 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 323.34 +10.87 0 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 333.28 +10.93 0 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 343.22 +10.92 0 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 353.18 +10.96 0 0 48 0
30DEC26 860.00 P 363.00 363.00 363.00 363.13 +10.96 0 2 1 -2
30DEC26 870.00 P 0.00 0.00 0.00 373.09 +10.99 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 383.04 +10.99 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 393.00 +7.95 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 402.95 +8.00 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 412.91 +8.06 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 422.87 +8.11 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 432.81 +8.14 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 442.77 +8.19 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 452.72 +8.22 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 462.68 +8.27 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 472.64 +8.31 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 482.60 +8.35 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 492.93 +8.76 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 502.92 +8.82 0 0 0 0
30MAR27 380.00 P 12.00 14.33 11.00 12.23 -4.52 30 120 1,203 +113
30MAR27 390.00 P 15.00 16.40 15.00 14.36 -4.33 30 49 126 +33
30MAR27 400.00 P 17.45 18.60 17.20 16.92 -3.69 30 52 291 +52
30MAR27 410.00 P 18.65 20.15 18.65 19.50 -3.12 30 60 292 +55
30MAR27 420.00 P 20.62 22.93 20.62 21.69 -3.38 29 18 472 +13
30MAR27 430.00 P 24.00 25.60 24.00 25.08 -2.42 29 4 400 +4
30MAR27 440.00 P 26.50 29.50 26.50 28.25 -1.69 29 58 678 +56
30MAR27 450.00 P 30.50 32.90 30.20 31.48 -1.43 28 65 708 +47
30MAR27 460.00 P 33.82 37.00 33.66 35.17 -0.74 28 235 772 +233
30MAR27 470.00 P 37.02 40.82 37.02 39.36 +0.43 28 64 419 +61
30MAR27 480.00 P 40.67 43.64 40.24 43.89 +1.45 28 378 683 +258
30MAR27 490.00 P 47.00 50.50 46.00 48.46 +2.37 28 109 465 +105
30MAR27 500.00 P 50.65 55.59 50.00 53.55 +3.79 28 334 945 +327
30MAR27 510.00 P 58.44 60.00 58.44 58.86 +4.91 27 109 1,524 +73
30MAR27 520.00 P 61.06 65.00 61.06 64.27 +5.96 27 14 321 +11
30MAR27 530.00 P 69.96 70.00 69.96 70.21 +6.07 27 26 148 +25
30MAR27 540.00 P 76.30 78.50 76.26 76.33 +5.80 27 40 88 +34
30MAR27 550.00 P 80.00 85.00 80.00 83.74 +6.67 27 4 724 +4
30MAR27 560.00 P 0.00 0.00 0.00 89.17 +5.49 27 0 278 0
30MAR27 570.00 P 0.00 0.00 0.00 96.03 +5.35 26 0 305 0
30MAR27 580.00 P 0.00 0.00 0.00 102.95 +5.02 26 0 412 0
30MAR27 590.00 P 0.00 0.00 0.00 110.19 +4.94 26 0 220 0
30MAR27 600.00 P 122.70 122.70 122.70 118.00 +5.34 26 3 924 +1
30MAR27 610.00 P 126.00 126.00 126.00 125.31 +4.78 25 1 505 +1
30MAR27 620.00 P 0.00 0.00 0.00 133.06 +4.60 25 0 204 0
30MAR27 630.00 P 142.93 142.93 142.93 144.29 +7.85 27 1 229 +1
30MAR27 640.00 P 0.00 0.00 0.00 153.41 +8.85 27 0 6 0
30MAR27 650.00 P 0.00 0.00 0.00 161.39 +8.42 27 0 120 0
30MAR27 660.00 P 0.00 0.00 0.00 170.13 +8.65 26 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 179.00 +7.65 26 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 188.00 +2.58 26 0 101 0
30MAR27 690.00 P 0.00 0.00 0.00 197.10 +6.99 26 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 206.41 +6.80 26 0 5 0
30MAR27 710.00 P 0.00 0.00 0.00 215.93 +6.79 26 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 225.30 +9.87 25 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 234.91 +10.11 25 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 244.58 +10.26 24 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 254.32 +9.99 24 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 264.10 +9.83 24 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 273.96 +6.91 23 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 283.92 +7.10 23 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 293.65 +10.72 0 0 0 0
30MAR27 800.00 P 303.00 303.00 303.00 303.41 +10.64 0 1 1 +1
30MAR27 810.00 P 0.00 0.00 0.00 313.46 +10.82 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 323.38 +10.86 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 333.31 +10.89 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 343.25 +10.93 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 353.19 +10.93 0 0 1 0
TOTAL PUT 105,062 895,404 +8,265
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$ 102.60
30MAR26 50.00 C 0.00 0.00 0.00 52.62 -4.62 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 50.13 -4.61 155 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 47.63 -4.61 141 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 45.13 -4.61 125 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 42.63 -4.61 105 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 40.49 -4.25 204 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 37.78 -4.47 163 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 35.13 -4.62 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 32.63 -4.62 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 30.29 -4.46 129 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 27.64 -4.61 74 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 25.14 -4.61 64 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.95 -4.31 111 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 20.14 -4.62 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 17.64 -4.62 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 15.15 -4.61 43 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 12.69 -4.58 46 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 10.28 -4.50 46 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 7.98 -4.33 45 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 5.98 -3.93 47 0 75 0
30MAR26 100.00 C 4.17 4.17 4.17 4.09 -3.54 45 9 141 +9
30MAR26 102.50 C 2.78 2.78 2.78 2.59 -3.01 44 6 83 0
30MAR26 105.00 C 2.33 2.33 1.44 1.57 -2.22 44 152 181 +56
30MAR26 107.50 C 1.01 1.01 0.75 0.88 -1.48 45 59 264 -2
30MAR26 110.00 C 0.48 0.64 0.30 0.46 -0.94 45 74 1,085 +11
30MAR26 112.50 C 0.27 0.27 0.19 0.22 -0.54 45 45 269 -15
30MAR26 115.00 C 0.00 0.00 0.00 0.10 -0.28 45 0 238 0
30MAR26 117.50 C 0.00 0.00 0.00 0.05 -0.13 47 0 544 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 -0.06 47 0 328 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.03 48 0 750 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 844 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 209 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 175 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 67 0 170 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 136 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 75 0 99 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 79 0 100 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 83 0 114 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 87 0 133 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 91 0 137 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 95 0 73 0
29APR26 67.50 C 0.00 0.00 0.00 35.68 -4.21 78 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 33.16 -4.09 72 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 30.36 -4.39 50 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 28.27 -4.24 64 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 25.86 -3.97 61 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 23.14 -4.31 49 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 21.10 -4.15 54 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 18.68 -3.87 50 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 15.86 -4.25 39 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 13.69 -4.06 38 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 11.65 -3.82 38 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 9.78 -3.51 39 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 8.24 -3.01 40 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 6.62 -2.76 39 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 5.15 -2.64 38 0 15 0
29APR26 105.00 C 4.33 4.93 4.33 4.01 -2.18 38 60 44 +19
29APR26 107.50 C 3.64 3.64 3.26 3.11 -1.69 38 46 74 +16
29APR26 110.00 C 2.37 2.77 2.12 2.37 -1.32 38 212 170 +98
29APR26 112.50 C 1.85 1.85 1.55 1.78 -1.04 38 75 141 +34
29APR26 115.00 C 1.22 1.22 1.04 1.32 -0.80 38 76 60 -6
29APR26 117.50 C 0.84 0.84 0.78 0.96 -0.60 38 31 157 0
29APR26 120.00 C 0.58 0.58 0.58 0.69 -0.44 38 1 141 0
29APR26 122.50 C 0.41 0.41 0.41 0.49 -0.31 38 15 215 -15
29APR26 125.00 C 0.00 0.00 0.00 0.34 -0.22 38 0 178 0
29APR26 127.50 C 0.15 0.15 0.15 0.23 -0.17 38 4 134 0
29APR26 130.00 C 0.00 0.00 0.00 0.16 -0.10 38 0 175 0
29APR26 132.50 C 0.00 0.00 0.00 0.12 -0.06 39 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.08 -0.05 39 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.05 -0.03 39 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 21.35 -3.90 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 19.10 -3.96 44 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 16.39 -4.07 37 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 14.35 -3.82 37 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 12.44 -3.58 37 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 10.68 -3.30 37 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 9.21 -2.86 38 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 7.67 -2.65 37 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 6.33 -2.48 37 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 5.15 -2.17 36 0 0 0
28MAY26 107.50 C 4.81 4.81 4.81 4.20 -1.80 36 6 21 +6
28MAY26 110.00 C 0.00 0.00 0.00 3.42 -1.45 36 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 2.75 -1.16 36 0 15 0
28MAY26 115.00 C 2.30 2.30 2.01 2.18 -0.98 37 83 84 +76
28MAY26 117.50 C 1.90 1.90 1.62 1.74 -0.79 37 38 60 +23
28MAY26 120.00 C 1.22 1.22 1.22 1.37 -0.62 37 15 90 +15
28MAY26 122.50 C 0.00 0.00 0.00 1.06 -0.49 37 0 81 0
28MAY26 125.00 C 0.00 0.00 0.00 0.85 -0.36 37 0 214 0
28MAY26 127.50 C 0.00 0.00 0.00 0.65 -0.28 37 0 98 0
28MAY26 130.00 C 0.00 0.00 0.00 0.50 -0.23 37 0 92 0
28MAY26 132.50 C 0.00 0.00 0.00 0.38 -0.18 37 0 105 0
28MAY26 135.00 C 0.00 0.00 0.00 0.28 -0.12 37 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.22 -0.08 37 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.16 -0.08 37 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.12 -0.05 37 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 40.60 -4.18 59 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 38.12 -4.18 55 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 35.72 -4.17 54 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 33.29 -4.08 51 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 30.91 -3.97 49 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 28.55 -3.96 48 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 26.15 -3.90 45 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 23.87 -3.86 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 21.64 -3.62 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 19.45 -3.61 41 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 16.83 -3.95 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 14.92 -3.67 36 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 13.14 -3.90 36 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 11.49 -3.14 36 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 10.06 -2.81 36 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 8.62 -2.62 36 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 7.36 -2.44 35 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 6.24 -2.16 35 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 5.25 -1.90 35 0 53 0
29JUN26 110.00 C 0.00 0.00 0.00 4.40 -1.65 35 0 34 0
29JUN26 112.50 C 3.65 3.65 3.65 3.70 -1.39 35 15 30 0
29JUN26 115.00 C 3.22 3.22 3.04 3.10 -1.16 35 30 105 -15
29JUN26 117.50 C 2.62 2.62 2.43 2.56 -1.00 35 75 75 +60
29JUN26 120.00 C 2.12 2.16 1.99 2.14 -0.82 35 75 79 +46
29JUN26 122.50 C 0.00 0.00 0.00 1.74 -0.70 35 0 141 0
29JUN26 125.00 C 0.00 0.00 0.00 1.49 -0.53 36 0 130 0
29JUN26 127.50 C 0.00 0.00 0.00 1.20 -0.50 36 0 40 0
29JUN26 130.00 C 0.00 0.00 0.00 0.99 -0.40 36 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 0.79 -0.34 36 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 0.64 -0.27 36 0 1 0
29JUN26 137.50 C 0.49 0.49 0.49 0.51 -0.23 36 2 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.42 -0.17 36 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.33 -0.14 36 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.26 -0.11 36 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.21 -0.09 36 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.17 -0.07 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 40.73 -4.09 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.28 -4.04 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.91 -4.00 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.65 -3.93 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.51 -3.62 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 29.32 -3.48 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 27.28 -3.24 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.19 -3.22 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.15 -3.39 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.27 -3.47 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 19.45 -3.08 38 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 17.24 -3.41 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.68 -3.25 35 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.23 -3.06 35 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 12.88 -2.90 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 11.62 -2.71 35 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 10.46 -2.56 35 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 9.40 -2.00 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 8.41 -1.89 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 7.31 -1.96 34 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 6.48 -1.84 34 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 5.80 -1.67 35 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 5.13 -1.52 35 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 4.56 -1.41 35 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 4.04 -1.25 35 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 3.65 -1.07 35 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 3.25 -1.07 35 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 2.84 -0.96 35 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 2.50 -0.89 35 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.21 -0.77 35 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 1.91 -0.71 35 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 1.69 -0.63 35 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.48 -0.55 35 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.27 -0.51 35 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.12 -0.45 35 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.98 -0.39 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.07 -3.89 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.34 -3.33 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.22 -3.41 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.95 -3.55 35 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.42 -3.15 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.48 -3.63 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.61 -2.85 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.40 -3.42 34 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 21.13 -2.90 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.58 -3.15 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 18.16 -2.48 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.74 -2.56 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.50 -2.02 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.92 -2.53 35 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 12.75 -2.45 34 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.11 -1.43 36 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 11.07 -1.39 36 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 10.19 -1.25 36 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 9.34 -1.09 36 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 8.50 -1.10 36 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 7.59 -1.17 35 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 6.93 -1.04 35 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 6.27 -1.04 35 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 5.94 -0.70 36 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.42 -0.79 36 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.90 -0.78 36 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 4.48 -0.67 36 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.09 -0.55 36 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 3.70 -0.54 36 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.34 -0.50 36 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.06 -0.38 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.77 -0.37 36 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.49 -0.36 36 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.27 -0.29 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.03 -3.33 34 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.43 -3.18 34 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.90 -3.07 34 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 19.69 -2.71 34 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 18.31 -2.60 34 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 17.00 -2.77 34 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.81 -2.36 34 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 14.72 -2.50 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.16 -1.35 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.15 -1.30 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.21 -1.24 35 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 11.38 -1.07 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.55 -1.01 35 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 9.75 -0.99 35 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 8.81 -1.12 35 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.17 -1.01 35 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 7.76 -0.77 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.20 -0.92 35 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 6.69 -0.76 35 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 6.18 -0.75 35 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 5.67 -0.73 35 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 5.27 -0.61 35 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 4.89 -0.52 35 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 4.51 -0.51 35 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 4.13 -0.50 35 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.83 -0.41 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.56 -0.33 35 0 0 0
TOTAL CALL 1,204 18,761 +416
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 180 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 169 0 28 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 158 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 118 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 100 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 91 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 83 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 52 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 147 0
30MAR26 90.00 P 0.26 0.29 0.26 0.05 +0.04 47 30 186 +29
30MAR26 92.50 P 0.28 0.32 0.28 0.13 +0.11 45 5 53 -5
30MAR26 95.00 P 0.40 0.61 0.40 0.34 +0.29 46 15 114 -15
30MAR26 97.50 P 0.52 0.98 0.52 0.77 +0.63 46 28 226 -8
30MAR26 100.00 P 0.96 1.45 0.96 1.49 +1.12 46 61 168 +30
30MAR26 102.50 P 1.70 2.65 1.68 2.60 +1.78 47 71 275 -4
30MAR26 105.00 P 3.10 3.10 3.10 4.00 +2.41 46 1 165 0
30MAR26 107.50 P 5.02 5.02 5.02 5.72 +2.97 44 63 168 -30
30MAR26 110.00 P 7.85 7.85 7.85 7.83 +3.64 45 8 90 -8
30MAR26 112.50 P 10.43 10.43 10.43 10.09 +4.07 45 7 182 0
30MAR26 115.00 P 0.00 0.00 0.00 12.47 +4.34 46 0 144 0
30MAR26 117.50 P 0.00 0.00 0.00 14.92 +4.49 46 0 105 0
30MAR26 120.00 P 16.00 16.80 16.00 17.40 +4.56 0 2 100 0
30MAR26 122.50 P 0.00 0.00 0.00 19.90 +4.60 0 0 133 0
30MAR26 125.00 P 0.00 0.00 0.00 22.40 +4.60 0 0 69 -30
30MAR26 127.50 P 0.00 0.00 0.00 24.90 +4.45 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 27.54 +4.38 91 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 29.90 +4.07 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 32.52 +4.20 101 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 35.05 +4.23 109 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 37.40 +4.07 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 39.90 +4.08 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 42.40 +4.06 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 45.04 +4.20 130 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 47.54 +4.20 135 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 0.00 0.00 0.00 0.01 0.00 43 0 0 0
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 0.02 +0.01 39 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.05 +0.04 40 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.09 +0.07 39 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.18 +0.14 39 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.32 +0.24 39 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.55 +0.39 39 0 136 0
29APR26 90.00 P 1.18 1.18 1.18 0.88 +0.58 39 15 105 +15
29APR26 92.50 P 0.00 0.00 0.00 1.35 +0.83 39 0 103 0
29APR26 95.00 P 1.99 2.00 1.98 1.99 +1.14 39 45 209 0
29APR26 97.50 P 2.32 2.68 2.32 2.80 +1.48 39 55 79 +9
29APR26 100.00 P 3.03 3.79 3.03 3.79 +1.84 39 17 110 0
29APR26 102.50 P 4.42 4.87 4.42 5.00 +2.22 39 17 53 +9
29APR26 105.00 P 0.00 0.00 0.00 6.27 +2.45 38 0 107 0
29APR26 107.50 P 0.00 0.00 0.00 7.71 +2.70 37 0 146 0
29APR26 110.00 P 0.00 0.00 0.00 9.60 +3.25 38 0 119 0
29APR26 112.50 P 12.38 12.38 12.38 11.50 +3.57 39 5 144 0
29APR26 115.00 P 0.00 0.00 0.00 13.53 +3.83 39 0 133 0
29APR26 117.50 P 0.00 0.00 0.00 15.67 +4.04 39 0 93 0
29APR26 120.00 P 0.00 0.00 0.00 17.45 +3.75 28 0 77 0
29APR26 122.50 P 0.00 0.00 0.00 20.04 +4.15 35 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 22.57 +4.41 39 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 24.98 +4.44 38 0 105 0
29APR26 130.00 P 0.00 0.00 0.00 27.54 +4.38 43 0 30 0
29APR26 132.50 P 0.00 0.00 0.00 29.91 +4.08 39 0 15 0
29APR26 135.00 P 0.00 0.00 0.00 32.52 +4.20 48 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 35.05 +4.23 52 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 37.51 +4.18 53 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 39.99 +4.17 54 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 42.54 +4.20 59 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 45.04 +4.20 62 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 47.54 +4.20 64 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.65 +0.40 37 0 0 0
28MAY26 85.00 P 1.21 1.21 1.21 0.99 +0.59 37 2 2 +2
28MAY26 87.50 P 1.48 1.48 1.48 1.43 +0.78 37 15 30 +15
28MAY26 90.00 P 0.00 0.00 0.00 2.00 +1.02 38 0 16 0
28MAY26 92.50 P 2.97 2.97 2.97 2.69 +1.27 38 15 101 +15
28MAY26 95.00 P 3.36 3.36 3.36 3.53 +1.55 38 2 81 +2
28MAY26 97.50 P 4.18 4.18 4.18 4.56 +1.88 38 1 12 -1
28MAY26 100.00 P 5.12 5.12 5.12 5.70 +2.17 38 63 95 +63
28MAY26 102.50 P 0.00 0.00 0.00 6.94 +2.38 37 0 24 0
28MAY26 105.00 P 0.00 0.00 0.00 8.31 +2.57 37 0 30 0
28MAY26 107.50 P 9.99 9.99 9.99 9.79 +2.80 36 1 32 0
28MAY26 110.00 P 0.00 0.00 0.00 11.64 +3.24 37 0 31 0
28MAY26 112.50 P 12.86 12.86 12.81 13.48 +3.51 37 2 29 -2
28MAY26 115.00 P 0.00 0.00 0.00 15.41 +3.68 37 0 35 0
28MAY26 117.50 P 0.00 0.00 0.00 17.48 +3.87 37 0 41 0
28MAY26 120.00 P 0.00 0.00 0.00 19.23 +3.66 33 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 21.74 +4.10 36 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 24.08 +4.28 37 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 26.39 +4.79 38 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 28.49 +3.92 33 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 31.14 +4.26 38 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 33.60 +4.29 40 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 35.33 +3.61 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 38.10 +4.21 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 40.50 +4.59 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 43.35 +4.23 41 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 45.88 +4.28 44 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 48.37 +4.27 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 +0.04 35 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 +0.08 36 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.21 +0.12 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.34 +0.19 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.52 +0.29 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.78 +0.42 36 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 1.11 +0.56 36 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 1.58 +0.77 36 0 57 0
29JUN26 87.50 P 2.27 2.27 2.27 2.11 +0.92 36 15 24 0
29JUN26 90.00 P 2.55 2.59 2.55 2.78 +1.14 36 30 75 +30
29JUN26 92.50 P 0.00 0.00 0.00 3.59 +1.40 36 0 107 0
29JUN26 95.00 P 0.00 0.00 0.00 4.52 +1.67 36 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 5.56 +1.88 36 0 2 0
29JUN26 100.00 P 6.81 6.81 6.81 6.70 +2.08 36 15 22 +15
29JUN26 102.50 P 0.00 0.00 0.00 7.96 +2.27 36 0 2 0
29JUN26 105.00 P 0.00 0.00 0.00 9.35 +2.52 36 0 51 0
29JUN26 107.50 P 0.00 0.00 0.00 10.81 +2.71 35 0 27 0
29JUN26 110.00 P 0.00 0.00 0.00 12.57 +3.05 36 0 21 0
29JUN26 112.50 P 0.00 0.00 0.00 14.35 +3.31 36 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 16.24 +3.48 36 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 17.64 +3.10 32 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 19.86 +3.41 33 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 21.99 +3.57 33 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 24.18 +3.68 32 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 26.44 +3.65 32 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 28.75 +3.97 32 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 31.14 +3.85 32 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 33.60 +3.99 34 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 35.85 +3.91 30 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 38.27 +3.92 29 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 40.69 +3.95 24 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 43.35 +4.18 35 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 45.88 +4.28 38 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 48.37 +4.27 39 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.21 +0.09 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.32 +0.13 35 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.46 +0.18 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.65 +0.25 35 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.90 +0.32 35 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 1.21 +0.41 35 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.59 +0.52 35 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 2.06 +0.64 35 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 2.57 +0.75 35 0 15 0
29SEP26 85.00 P 3.28 3.28 3.28 3.33 +1.01 36 1 5 +1
29SEP26 87.50 P 0.00 0.00 0.00 4.07 +1.09 36 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 4.93 +1.27 36 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 5.89 +1.43 36 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 6.95 +1.63 36 0 23 0
29SEP26 97.50 P 7.77 7.77 7.77 8.11 +1.79 36 1 3 +1
29SEP26 100.00 P 0.00 0.00 0.00 9.38 +2.00 36 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 10.75 +2.17 36 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 12.19 +2.35 36 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 13.62 +2.38 36 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 15.21 +2.50 36 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 16.66 +2.39 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 18.44 +2.53 35 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 20.19 +2.62 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 22.07 +3.17 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 23.99 +3.26 35 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 26.24 +3.17 36 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 28.31 +3.35 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 30.40 +3.43 35 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 32.55 +3.52 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 34.75 +3.60 35 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 36.99 +3.45 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 39.58 +3.84 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 41.88 +3.92 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 44.20 +3.96 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 46.54 +4.02 38 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 48.88 +4.05 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.09 +0.45 36 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 1.41 +0.58 36 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 1.80 +0.69 36 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.26 +0.83 36 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.78 +0.97 36 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 3.39 +1.12 36 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 4.07 +1.29 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.98 +1.58 36 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 5.86 +1.67 36 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 6.81 +1.82 36 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.88 +2.03 36 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 8.96 +2.15 36 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 10.18 +2.31 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.32 +2.36 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.47 +2.25 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.92 +2.43 35 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 15.54 +2.64 36 0 440 0
30DEC26 110.00 P 16.85 17.45 16.85 17.14 +2.77 36 3 504 0
30DEC26 112.50 P 0.00 0.00 0.00 18.38 +2.51 35 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 19.88 +2.35 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 21.62 +2.50 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 23.82 +3.03 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 25.71 +3.15 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.62 +3.23 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.40 +3.12 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.69 +3.48 35 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 33.53 +3.73 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 36.05 +3.80 36 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 38.23 +3.95 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 40.41 +3.80 36 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 42.63 +3.62 36 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 44.88 +3.78 36 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 47.16 +3.94 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 49.43 +4.08 36 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.23 +1.79 36 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.13 +1.77 36 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.20 +1.97 36 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.28 +2.15 36 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 10.36 +2.17 36 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.28 +2.02 35 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.65 +2.22 35 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 13.87 +2.17 35 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.36 +2.37 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.82 +2.42 35 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 18.19 +2.31 35 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 19.97 +2.59 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.44 +2.45 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.16 +2.60 35 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.94 +2.86 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.77 +2.97 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.70 +3.11 35 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 30.59 +3.14 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.55 +3.21 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 34.59 +3.33 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 36.90 +3.62 35 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 39.00 +3.73 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.13 +3.64 35 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 43.25 +3.60 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 45.45 +3.72 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 47.66 +3.52 35 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 49.91 +3.57 35 0 0 0
TOTAL PUT 611 9,522 +133
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$ 24.70
30MAR26 15.50 C 0.00 0.00 0.00 9.21 -0.86 119 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.71 -0.86 110 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 8.20 -0.87 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.71 -0.86 94 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.21 -0.86 85 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.71 -0.86 78 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.21 -0.86 70 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 5.71 -0.86 62 0 20 0
30MAR26 19.50 C 0.00 0.00 0.00 5.21 -0.86 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 4.71 -0.86 44 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 3.71 -0.86 0 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 2.71 -0.87 0 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 1.73 -0.85 30 0 8 0
30MAR26 24.00 C 0.80 0.80 0.80 0.87 -0.72 31 5 173 +5
30MAR26 25.00 C 0.35 0.36 0.24 0.31 -0.41 31 600 609 +382
30MAR26 26.00 C 0.06 0.06 0.04 0.06 -0.11 30 249 1,441 -35
30MAR26 27.00 C 0.02 0.03 0.01 0.01 -0.01 32 26 5,361 0
30MAR26 28.00 C 0.01 0.03 0.01 0.01 0.00 42 27 3,746 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,428 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 792 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 360 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 123 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 6.75 -0.86 38 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.25 -0.86 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.75 -0.82 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.21 -0.88 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.74 -0.85 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.77 -0.85 26 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.82 -0.81 26 0 2 0
29APR26 23.00 C 0.00 0.00 0.00 1.95 -0.71 25 0 0 0
29APR26 24.00 C 1.32 1.32 1.11 1.23 -0.54 25 43 73 +43
29APR26 25.00 C 0.71 0.72 0.56 0.68 -0.39 25 422 570 +336
29APR26 26.00 C 0.32 0.33 0.23 0.34 -0.17 25 660 1,104 +609
29APR26 27.00 C 0.14 0.14 0.11 0.15 -0.07 25 128 624 -4
29APR26 28.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 328 0
29APR26 29.00 C 0.00 0.00 0.00 0.03 0.00 27 0 214 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 491 0
29APR26 31.00 C 0.02 0.02 0.02 0.01 0.00 31 5 241 -5
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.75 -0.86 32 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.25 -0.86 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.75 -0.88 23 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.23 -0.90 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.76 -0.88 25 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.78 -0.88 24 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.86 -0.78 24 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 2.03 -0.68 24 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 1.35 -0.54 24 0 154 0
28MAY26 25.00 C 0.00 0.00 0.00 0.84 -0.38 24 0 427 0
28MAY26 26.00 C 0.50 0.50 0.50 0.47 -0.26 23 90 607 +90
28MAY26 27.00 C 0.21 0.21 0.20 0.26 -0.14 24 30 714 +10
28MAY26 28.00 C 0.14 0.14 0.14 0.14 -0.06 24 4 744 0
28MAY26 29.00 C 0.08 0.09 0.08 0.07 -0.03 24 46 113 -40
28MAY26 30.00 C 0.06 0.06 0.06 0.03 -0.01 24 90 100 -20
28MAY26 31.00 C 0.00 0.00 0.00 0.02 0.00 26 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 34.00 C 0.01 0.01 0.01 0.01 0.00 31 100 100 +100
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.74 -0.87 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.24 -0.87 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.75 -0.86 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.25 -0.86 26 0 0 0
29JUN26 19.00 C 5.74 5.74 5.74 5.75 -0.88 22 4 4 0
29JUN26 19.50 C 0.00 0.00 0.00 5.26 -0.87 24 0 0 0
29JUN26 20.00 C 4.92 4.92 4.72 4.76 -0.88 22 10 10 +5
29JUN26 21.00 C 0.00 0.00 0.00 3.83 -0.87 24 0 160 0
29JUN26 22.00 C 0.00 0.00 0.00 2.96 -0.84 24 0 499 0
29JUN26 23.00 C 2.30 2.30 2.30 2.21 -0.61 24 3 81 0
29JUN26 24.00 C 0.00 0.00 0.00 1.58 -0.48 24 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.09 -0.37 24 0 146 0
29JUN26 26.00 C 0.72 0.74 0.63 0.70 -0.25 24 312 364 +312
29JUN26 27.00 C 0.40 0.40 0.40 0.44 -0.15 24 31 1,133 +31
29JUN26 28.00 C 0.28 0.28 0.19 0.27 -0.09 24 54 834 +10
29JUN26 29.00 C 0.17 0.17 0.16 0.16 -0.05 24 54 196 -5
29JUN26 30.00 C 0.12 0.12 0.12 0.08 -0.04 23 1 1,012 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.85 -0.86 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.39 -0.84 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.94 -0.82 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.48 -0.81 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.04 -0.79 27 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 4.09 -0.85 23 0 4 0
29SEP26 22.00 C 3.60 3.70 3.38 3.42 -0.66 25 70 395 +53
29SEP26 23.00 C 0.00 0.00 0.00 2.64 -0.55 23 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.12 -0.40 24 0 32 0
29SEP26 25.00 C 0.00 0.00 0.00 1.57 -0.40 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.17 -0.30 23 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 0.83 -0.22 23 0 135 0
29SEP26 28.00 C 0.00 0.00 0.00 0.59 -0.17 23 0 73 0
29SEP26 29.00 C 0.00 0.00 0.00 0.41 -0.12 23 0 33 0
29SEP26 30.00 C 0.23 0.23 0.23 0.29 -0.08 23 20 45 +15
29SEP26 31.00 C 0.00 0.00 0.00 0.19 -0.06 23 0 102 0
29SEP26 32.00 C 0.00 0.00 0.00 0.13 -0.04 23 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 0.00 24 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
30DEC26 18.00 C 7.51 7.51 7.51 6.92 -0.85 22 1 13 +1
30DEC26 18.50 C 0.00 0.00 0.00 6.47 -0.80 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.03 -0.78 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.60 -0.75 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.21 -0.70 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.39 -0.67 23 0 0 0
30DEC26 22.00 C 4.16 4.16 4.16 3.66 -0.74 22 3 13 +3
30DEC26 23.00 C 0.00 0.00 0.00 3.02 -0.53 23 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.45 -0.45 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.90 -0.37 22 0 20 0
30DEC26 26.00 C 1.26 1.26 1.26 1.55 -0.25 22 10 56 0
30DEC26 27.00 C 0.00 0.00 0.00 1.17 -0.24 22 0 17 0
30DEC26 28.00 C 0.71 0.76 0.71 0.90 -0.19 22 38 58 +33
30DEC26 29.00 C 0.00 0.00 0.00 0.69 -0.14 22 0 28 0
30DEC26 30.00 C 0.43 0.43 0.43 0.51 -0.11 22 8 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.39 -0.07 22 0 232 0
30DEC26 32.00 C 0.00 0.00 0.00 0.29 -0.05 22 0 90 0
30DEC26 33.00 C 0.21 0.21 0.21 0.21 -0.03 22 16 48 +16
30DEC26 34.00 C 0.00 0.00 0.00 0.15 -0.03 22 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 7.08 -0.80 22 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.64 -0.79 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.21 -0.77 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.79 -0.75 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.39 -0.72 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.63 -0.66 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.92 -0.60 22 0 0 0
30MAR27 23.00 C 3.20 3.20 3.20 3.19 -0.63 20 2 6 +2
30MAR27 24.00 C 0.00 0.00 0.00 2.73 -0.46 22 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.18 -0.38 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.83 -0.26 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.42 -0.27 21 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.13 -0.22 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.90 -0.17 21 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.71 -0.13 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.55 -0.10 21 0 14 0
30MAR27 32.00 C 0.00 0.00 0.00 0.42 -0.09 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.34 -0.05 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.26 -0.04 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.19 -0.04 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
TOTAL CALL 3,162 28,240 +1,947
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 140 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 100 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 490 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,346 0
30MAR26 21.00 P 0.01 0.01 0.01 0.01 0.00 54 100 302 +100
30MAR26 22.00 P 0.01 0.03 0.01 0.01 0.00 41 150 332 +150
30MAR26 23.00 P 0.04 0.10 0.04 0.03 +0.02 33 94 1,007 +94
30MAR26 24.00 P 0.14 0.28 0.12 0.16 +0.15 31 638 3,145 +350
30MAR26 25.00 P 0.44 0.70 0.39 0.58 +0.46 30 405 3,983 +49
30MAR26 26.00 P 0.58 1.51 0.58 1.35 +0.77 30 600 3,654 -287
30MAR26 27.00 P 2.14 2.40 2.14 2.30 +0.85 0 155 440 -119
30MAR26 28.00 P 3.37 3.37 3.37 3.30 +0.86 0 50 484 -50
30MAR26 29.00 P 0.00 0.00 0.00 4.30 +0.86 0 0 400 0
30MAR26 30.00 P 0.00 0.00 0.00 5.35 +0.91 83 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 6.30 +0.86 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.30 +0.86 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.30 +0.86 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.30 +0.86 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.30 +0.86 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 11.30 +0.86 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.30 +0.86 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 83 0
29APR26 19.50 P 0.04 0.04 0.03 0.01 0.00 32 130 238 +130
29APR26 20.00 P 0.08 0.08 0.08 0.01 0.00 29 50 772 0
29APR26 21.00 P 0.07 0.07 0.07 0.03 +0.02 27 30 50 0
29APR26 22.00 P 0.15 0.15 0.15 0.09 +0.07 26 40 248 +20
29APR26 23.00 P 0.18 0.36 0.18 0.24 +0.18 25 263 647 +253
29APR26 24.00 P 0.43 0.64 0.43 0.57 +0.37 26 1,321 3,537 +255
29APR26 25.00 P 0.76 1.12 0.67 1.08 +0.56 26 82 862 +7
29APR26 26.00 P 1.50 1.81 1.40 1.70 +0.65 23 45 660 +31
29APR26 27.00 P 2.38 2.67 2.38 2.50 +0.73 20 81 449 +69
29APR26 28.00 P 0.00 0.00 0.00 3.50 +0.85 26 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 4.46 +0.86 25 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.52 +0.94 39 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 6.44 +0.87 26 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.44 +0.87 32 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.43 +0.86 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.43 +0.87 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.43 +0.87 38 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.43 +0.87 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.42 +0.87 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 48 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 510 0
28MAY26 20.00 P 0.12 0.15 0.12 0.02 +0.01 24 110 398 +10
28MAY26 21.00 P 0.00 0.00 0.00 0.07 +0.05 24 20 28 +20
28MAY26 22.00 P 0.31 0.31 0.29 0.18 +0.12 24 44 214 +44
28MAY26 23.00 P 0.39 0.55 0.39 0.39 +0.23 24 103 538 +42
28MAY26 24.00 P 0.77 0.88 0.73 0.75 +0.37 24 67 530 -2
28MAY26 25.00 P 1.12 1.21 1.09 1.25 +0.50 24 110 281 +101
28MAY26 26.00 P 1.81 2.00 1.79 1.87 +0.62 23 431 536 +183
28MAY26 27.00 P 0.00 0.00 0.00 2.68 +0.74 24 0 698 0
28MAY26 28.00 P 0.00 0.00 0.00 3.56 +0.81 24 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 4.54 +0.89 27 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.52 +0.90 30 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.44 +0.83 21 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.44 +0.87 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.43 +0.86 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.43 +0.87 26 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.43 +0.87 32 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.43 +0.87 36 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.42 +0.87 0 0 0 0
29JUN26 17.00 P 0.04 0.04 0.04 0.01 0.00 30 40 90 +40
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 34 0
29JUN26 19.50 P 0.16 0.16 0.16 0.04 +0.03 25 152 122 -33
29JUN26 20.00 P 0.18 0.19 0.18 0.06 +0.04 24 40 112 +40
29JUN26 21.00 P 0.21 0.29 0.21 0.15 +0.10 24 33 171 +3
29JUN26 22.00 P 0.34 0.35 0.31 0.31 +0.18 24 115 485 +115
29JUN26 23.00 P 0.53 0.66 0.53 0.58 +0.29 24 642 1,102 +642
29JUN26 24.00 P 0.85 0.98 0.85 0.96 +0.40 24 102 613 +80
29JUN26 25.00 P 1.29 1.40 1.29 1.45 +0.50 24 245 591 +215
29JUN26 26.00 P 1.70 1.90 1.70 2.08 +0.62 24 7 282 +5
29JUN26 27.00 P 2.95 2.95 2.95 2.91 +0.80 26 1 30 -1
29JUN26 28.00 P 0.00 0.00 0.00 3.66 +0.78 24 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 4.57 +0.84 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.54 +0.91 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.57 +0.96 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.45 +0.82 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.44 +0.87 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.43 +0.87 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.43 +0.87 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.43 +0.87 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.42 +0.87 0 0 0 0
29SEP26 18.00 P 0.16 0.16 0.16 0.04 +0.02 23 1 4 +1
29SEP26 18.50 P 0.00 0.00 0.00 0.07 +0.04 24 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 +0.06 24 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 +0.07 23 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 +0.09 23 0 12 0
29SEP26 21.00 P 0.42 0.45 0.42 0.34 +0.16 23 17 36 +1
29SEP26 22.00 P 0.61 0.70 0.61 0.57 +0.23 23 12 57 +11
29SEP26 23.00 P 0.94 0.94 0.90 0.89 +0.32 23 10 298 +10
29SEP26 24.00 P 1.20 1.25 1.18 1.28 +0.38 23 21 132 +21
29SEP26 25.00 P 1.70 1.70 1.70 1.79 +0.54 23 10 70 +10
29SEP26 26.00 P 0.00 0.00 0.00 2.39 +0.59 23 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 3.09 +0.67 23 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 3.86 +0.72 23 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 4.66 +0.73 22 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 5.57 +0.85 22 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.57 +0.93 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.50 +0.87 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.45 +0.87 23 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.44 +0.87 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.43 +0.87 24 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.43 +0.87 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.42 +0.87 0 0 0 0
30DEC26 18.00 P 0.23 0.25 0.23 0.10 +0.06 23 21 21 +21
30DEC26 18.50 P 0.00 0.00 0.00 0.13 +0.06 23 0 47 0
30DEC26 19.00 P 0.38 0.38 0.38 0.18 +0.08 23 2 22 +2
30DEC26 19.50 P 0.00 0.00 0.00 0.24 +0.11 23 0 50 0
30DEC26 20.00 P 0.59 0.59 0.49 0.31 +0.13 23 197 134 +3
30DEC26 21.00 P 0.63 0.74 0.63 0.51 +0.20 23 15 73 +15
30DEC26 22.00 P 0.94 1.00 0.94 0.79 +0.28 23 11 64 +11
30DEC26 23.00 P 0.00 0.00 0.00 1.14 +0.35 23 0 42 0
30DEC26 24.00 P 1.69 1.79 1.41 1.58 +0.44 23 15 138 +5
30DEC26 25.00 P 1.80 2.05 1.80 2.10 +0.52 23 3 90 +2
30DEC26 26.00 P 0.00 0.00 0.00 2.63 +0.51 22 0 8 0
30DEC26 27.00 P 0.00 0.00 0.00 3.30 +0.64 22 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 4.04 +0.70 23 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.98 +0.89 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.86 +0.81 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.58 +0.64 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.52 +0.84 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.47 +0.85 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.45 +0.86 23 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.43 +0.86 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.43 +0.87 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.42 +0.87 24 0 0 0
30MAR27 18.00 P 0.28 0.29 0.26 0.14 +0.07 22 23 23 +23
30MAR27 18.50 P 0.35 0.39 0.35 0.19 +0.08 22 63 63 +63
30MAR27 19.00 P 0.35 0.42 0.35 0.25 +0.10 22 14 67 +14
30MAR27 19.50 P 0.00 0.00 0.00 0.32 +0.12 22 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.41 +0.15 22 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 0.63 +0.21 22 0 28 0
30MAR27 22.00 P 1.15 1.15 1.08 0.92 +0.28 22 6 24 +4
30MAR27 23.00 P 1.40 1.40 1.40 1.29 +0.36 22 10 12 +10
30MAR27 24.00 P 1.70 1.90 1.70 1.68 +0.38 22 3 15 +3
30MAR27 25.00 P 0.00 0.00 0.00 2.25 +0.50 22 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.77 +0.49 22 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 3.42 +0.53 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.14 +0.67 22 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.07 +0.87 24 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 5.86 +0.81 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.63 +0.69 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.55 +0.82 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.49 +0.84 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.46 +0.85 22 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.44 +0.86 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.43 +0.87 22 0 0 0
TOTAL PUT 6,950 35,067 +2,786
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$ 390.40
30MAR26 225.00 C 0.00 0.00 0.00 165.92 -15.29 184 0 60 0
30MAR26 230.00 C 0.00 0.00 0.00 160.92 -15.29 177 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 155.87 -15.34 167 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 150.88 -15.33 161 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 145.92 -15.29 157 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 140.93 -15.28 152 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 135.88 -15.33 143 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 130.89 -15.53 138 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 125.89 -15.33 132 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 120.94 -15.28 128 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 116.19 -15.03 132 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 110.90 -15.33 115 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 105.90 -15.33 110 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 101.08 -15.15 111 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 95.96 -15.28 101 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 90.92 -15.32 94 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 80.93 -15.32 84 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 70.56 -15.71 42 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 60.57 -15.26 40 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 50.61 -15.23 40 0 105 0
30MAR26 350.00 C 0.00 0.00 0.00 40.76 -15.10 40 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 31.25 -14.68 40 0 15 0
30MAR26 370.00 C 21.73 22.04 20.51 23.13 -13.04 45 85 26 +11
30MAR26 380.00 C 17.81 19.74 14.06 14.89 -11.98 40 149 167 +61
30MAR26 390.00 C 12.13 12.76 7.14 8.76 -10.31 39 197 481 +89
30MAR26 400.00 C 7.11 7.12 3.65 4.74 -7.24 39 249 418 +155
30MAR26 410.00 C 3.06 3.68 1.93 2.34 -4.43 40 454 858 +286
30MAR26 420.00 C 1.80 2.10 1.11 1.06 -2.34 40 354 675 +62
30MAR26 430.00 C 1.00 1.03 0.75 0.41 -1.10 40 56 636 +44
30MAR26 440.00 C 1.14 1.14 0.47 0.14 -0.45 40 12 888 -5
30MAR26 450.00 C 0.50 0.50 0.32 0.05 -0.15 41 64 995 -26
30MAR26 460.00 C 0.27 0.30 0.27 0.02 -0.05 42 21 893 -9
30MAR26 470.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 1,121 0
30MAR26 480.00 C 0.25 0.25 0.25 0.01 0.00 49 4 577 -4
30MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 53 0 639 0
30MAR26 500.00 C 0.10 0.14 0.10 0.01 0.00 57 19 1,193 -13
30MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 62 0 477 0
30MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 66 0 245 0
30MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 70 0 144 0
30MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 73 0 105 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 77 0 107 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 81 0 217 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 85 0 187 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 88 0 326 0
30MAR26 590.00 C 0.01 0.01 0.01 0.01 0.00 92 1 301 -1
30MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 95 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 98 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 102 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 105 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 108 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 111 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 114 0 927 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 117 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 120 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 123 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 126 0 170 0
29APR26 225.00 C 0.00 0.00 0.00 165.92 -15.29 0 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 161.00 -15.21 0 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 156.01 -15.20 0 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 151.03 -15.18 44 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 146.04 -15.17 34 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 141.05 -15.16 0 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 136.07 -15.14 39 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 130.94 -15.48 0 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 125.89 -15.33 0 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 121.11 -15.11 35 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 116.19 -15.06 43 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 110.90 -15.33 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 105.90 -15.33 0 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 101.08 -15.15 0 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 95.96 -15.29 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 90.95 -15.41 0 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 82.14 -14.47 43 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 72.66 -14.25 42 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 62.65 -14.65 37 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 53.71 -13.76 36 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 45.29 -12.97 36 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 37.52 -11.97 36 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 30.32 -10.97 36 0 0 0
29APR26 380.00 C 27.16 27.16 23.40 24.17 -9.63 36 30 23 0
29APR26 390.00 C 21.88 22.43 17.50 18.71 -9.22 36 111 178 +29
29APR26 400.00 C 15.80 15.80 13.20 14.20 -7.16 36 64 252 -9
29APR26 410.00 C 13.00 13.00 9.66 10.65 -6.23 36 78 349 +42
29APR26 420.00 C 9.40 9.60 7.12 7.80 -4.90 36 108 357 -19
29APR26 430.00 C 6.90 6.90 5.16 5.63 -3.72 36 251 268 -101
29APR26 440.00 C 4.00 4.00 3.78 4.14 -2.60 37 34 347 +15
29APR26 450.00 C 4.00 4.15 3.42 2.94 -1.82 37 91 386 +75
29APR26 460.00 C 2.90 2.90 2.90 2.00 -1.29 37 64 358 -54
29APR26 470.00 C 2.00 2.00 1.81 1.34 -0.89 37 6 364 -4
29APR26 480.00 C 1.58 1.58 1.15 0.86 -0.62 36 157 651 -1
29APR26 490.00 C 0.00 0.00 0.00 0.56 -0.40 37 0 129 0
29APR26 500.00 C 0.00 0.00 0.00 0.36 -0.24 37 0 421 0
29APR26 510.00 C 0.00 0.00 0.00 0.22 -0.16 36 0 216 0
29APR26 520.00 C 0.00 0.00 0.00 0.14 -0.09 37 0 172 0
29APR26 530.00 C 0.00 0.00 0.00 0.08 -0.06 36 0 163 0
29APR26 540.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 38 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 39 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 46 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 93.39 -14.50 40 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 84.08 -14.27 39 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 75.13 -13.90 39 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 65.90 -14.05 37 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 57.73 -13.51 37 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 50.10 -12.32 37 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 43.04 -11.52 37 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 37.71 -9.53 39 0 15 0
28MAY26 380.00 C 0.00 0.00 0.00 31.10 -9.42 37 0 15 0
28MAY26 390.00 C 28.17 28.17 27.12 25.78 -9.67 37 30 141 +22
28MAY26 400.00 C 24.40 24.42 21.60 21.19 -8.64 37 93 405 +48
28MAY26 410.00 C 17.16 17.16 16.50 17.32 -7.54 37 19 435 +10
28MAY26 420.00 C 0.00 0.00 0.00 14.08 -6.44 37 0 227 0
28MAY26 430.00 C 0.00 0.00 0.00 11.41 -5.37 37 0 189 0
28MAY26 440.00 C 0.00 0.00 0.00 9.21 -4.38 37 0 353 0
28MAY26 450.00 C 9.00 9.00 8.26 7.26 -3.66 37 16 184 +16
28MAY26 460.00 C 6.73 6.80 6.73 5.67 -3.02 37 45 184 +45
28MAY26 470.00 C 6.09 6.09 5.88 4.39 -2.47 37 20 162 +20
28MAY26 480.00 C 0.00 0.00 0.00 3.28 -2.09 37 0 843 0
28MAY26 490.00 C 0.00 0.00 0.00 2.50 -1.56 37 0 146 0
28MAY26 500.00 C 0.00 0.00 0.00 1.90 -1.23 37 0 372 0
28MAY26 510.00 C 0.00 0.00 0.00 1.43 -0.97 37 0 45 0
28MAY26 520.00 C 0.00 0.00 0.00 1.07 -0.75 37 0 83 0
28MAY26 530.00 C 0.00 0.00 0.00 0.79 -0.59 37 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 0.59 -0.44 37 0 2 0
28MAY26 550.00 C 0.00 0.00 0.00 0.43 -0.34 37 0 27 0
28MAY26 560.00 C 0.00 0.00 0.00 0.31 -0.26 37 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 0.23 -0.19 37 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 0.17 -0.14 37 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.12 -0.11 37 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.09 -0.08 37 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.06 -0.06 37 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.04 -0.05 36 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 166.82 -15.15 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 161.96 -15.11 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 157.09 -15.09 37 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 152.30 -15.00 41 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 147.47 -14.96 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 142.65 -14.92 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 137.84 -14.88 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 132.96 -14.92 42 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 128.39 -14.66 43 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 123.64 -14.59 43 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 118.93 -14.72 42 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 114.25 -14.41 42 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 109.41 -14.50 41 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 104.81 -14.38 40 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 100.26 -14.24 40 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 95.66 -14.20 40 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 86.87 -13.88 39 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 78.29 -13.53 38 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 69.47 -13.83 37 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 61.84 -13.17 37 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 54.69 -11.96 37 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 48.07 -11.26 37 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 42.88 -9.61 38 0 2 0
29JUN26 380.00 C 40.00 40.00 40.00 36.69 -10.87 37 1 76 +1
29JUN26 390.00 C 35.68 35.68 30.75 31.51 -10.07 37 75 189 +60
29JUN26 400.00 C 29.96 30.16 26.18 26.92 -9.22 37 214 429 +122
29JUN26 410.00 C 25.87 25.87 22.18 22.92 -8.32 37 193 3,745 +145
29JUN26 420.00 C 21.83 21.83 21.83 19.46 -7.39 37 15 870 +15
29JUN26 430.00 C 0.00 0.00 0.00 16.49 -6.46 37 0 152 0
29JUN26 440.00 C 15.98 15.98 13.25 13.95 -5.56 37 17 1,170 -14
29JUN26 450.00 C 13.00 13.05 11.20 11.78 -4.72 37 23 613 -2
29JUN26 460.00 C 0.00 0.00 0.00 9.77 -4.12 37 0 1,096 0
29JUN26 470.00 C 8.29 8.29 8.29 8.06 -3.57 37 10 311 -10
29JUN26 480.00 C 0.00 0.00 0.00 6.43 -3.27 37 0 274 0
29JUN26 490.00 C 0.00 0.00 0.00 5.26 -2.79 37 0 54 0
29JUN26 500.00 C 0.00 0.00 0.00 4.29 -2.17 37 0 1,710 0
29JUN26 510.00 C 0.00 0.00 0.00 3.48 -1.84 37 0 54 0
29JUN26 520.00 C 0.00 0.00 0.00 2.81 -1.55 37 0 377 0
29JUN26 530.00 C 0.00 0.00 0.00 2.27 -1.29 37 0 393 0
29JUN26 540.00 C 0.00 0.00 0.00 1.82 -1.08 37 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 1.46 -0.89 37 0 1,270 0
29JUN26 560.00 C 2.73 2.73 2.60 1.20 -0.70 37 16 107 +14
29JUN26 570.00 C 0.00 0.00 0.00 0.92 -0.62 37 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 0.76 -0.47 37 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.58 -0.41 37 0 308 0
29JUN26 600.00 C 1.78 1.78 1.66 0.46 -0.33 37 6 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.36 -0.27 37 0 87 0
29JUN26 620.00 C 1.30 1.30 1.30 0.28 -0.22 37 5 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.22 -0.18 37 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.17 -0.15 37 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.14 -0.11 37 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.11 -0.09 37 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.08 -0.08 37 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.06 -0.06 36 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.05 -0.05 37 0 75 0
29JUN26 700.00 C 1.00 1.00 1.00 0.04 -0.04 37 1 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 170.25 -14.79 46 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 165.56 -14.73 45 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 160.88 -14.68 45 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 156.16 -14.69 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 151.54 -14.62 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 146.96 -14.53 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 142.42 -14.43 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 137.92 -14.33 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 133.46 -14.22 42 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 129.05 -14.10 42 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 124.68 -13.99 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 120.37 -13.85 41 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 116.02 -14.03 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 111.82 -13.68 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 107.69 -13.55 40 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 103.63 -13.39 40 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 95.70 -13.07 40 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 87.96 -12.88 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 80.64 -12.48 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 73.66 -12.18 38 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 66.15 -12.51 37 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 60.18 -11.84 37 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 54.62 -10.58 37 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 49.44 -10.04 37 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 44.69 -9.45 37 0 13 0
29SEP26 400.00 C 41.21 41.21 39.65 40.16 -8.93 37 78 137 +78
29SEP26 410.00 C 39.33 39.60 35.68 36.09 -9.42 37 197 1,221 +158
29SEP26 420.00 C 0.00 0.00 0.00 32.94 -8.20 38 0 16 0
29SEP26 430.00 C 0.00 0.00 0.00 28.79 -8.32 37 0 50 0
29SEP26 440.00 C 0.00 0.00 0.00 26.47 -7.06 38 0 457 0
29SEP26 450.00 C 23.50 23.50 23.50 23.50 -6.79 37 5 262 0
29SEP26 460.00 C 21.81 21.81 21.11 21.18 -6.03 38 17 613 0
29SEP26 470.00 C 0.00 0.00 0.00 18.82 -5.56 38 0 1,077 0
29SEP26 480.00 C 0.00 0.00 0.00 16.21 -5.60 37 0 95 0
29SEP26 490.00 C 0.00 0.00 0.00 14.35 -4.56 37 0 73 0
29SEP26 500.00 C 13.70 13.70 13.70 12.69 -4.18 37 1 38 0
29SEP26 510.00 C 0.00 0.00 0.00 11.21 -3.81 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 9.89 -3.47 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 8.71 -3.16 37 0 904 0
29SEP26 540.00 C 0.00 0.00 0.00 7.67 -2.87 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 6.74 -2.60 37 0 150 0
29SEP26 560.00 C 8.32 8.32 8.32 5.92 -2.35 37 1 51 0
29SEP26 570.00 C 0.00 0.00 0.00 5.19 -2.13 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 4.55 -1.92 37 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 3.99 -1.72 37 0 609 0
29SEP26 600.00 C 6.05 6.05 6.05 3.59 -1.45 37 20 78 +18
29SEP26 610.00 C 0.00 0.00 0.00 3.05 -1.39 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 2.67 -1.25 37 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 2.33 -1.12 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 2.03 -1.00 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 1.77 -0.90 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.55 -0.79 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.35 -0.71 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.18 -0.63 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.02 -0.57 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.89 -0.50 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 174.25 -15.94 46 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 169.74 -14.38 46 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 165.26 -15.77 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 160.82 -14.20 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 156.43 -15.58 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 152.07 -14.26 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 147.77 -14.12 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 143.51 -14.00 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 139.28 -13.93 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 135.17 -13.73 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 131.06 -13.52 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 126.86 -13.54 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 122.87 -13.40 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 118.94 -13.25 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 115.06 -13.11 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 111.25 -12.96 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 103.73 -12.74 40 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 96.74 -12.24 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 89.75 -12.00 39 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 83.14 -11.72 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 76.93 -11.34 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 71.06 -10.93 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 65.56 -10.45 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 60.37 -10.02 38 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 54.90 -10.17 37 0 4 0
30DEC26 400.00 C 0.00 0.00 0.00 50.55 -7.38 37 0 12 0
30DEC26 410.00 C 0.00 0.00 0.00 46.49 -10.19 37 0 101 0
30DEC26 420.00 C 40.00 40.00 40.00 42.70 -9.61 37 4 52 0
30DEC26 430.00 C 0.00 0.00 0.00 39.19 -9.06 37 0 51 0
30DEC26 440.00 C 0.00 0.00 0.00 35.92 -8.60 37 0 54 0
30DEC26 450.00 C 0.00 0.00 0.00 32.90 -8.17 37 0 521 0
30DEC26 460.00 C 0.00 0.00 0.00 30.91 -6.91 38 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 28.35 -6.43 38 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 25.15 -6.80 37 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 22.96 -5.51 37 0 0 0
30DEC26 500.00 C 22.90 23.11 22.90 20.95 -4.73 37 150 179 -83
30DEC26 510.00 C 0.00 0.00 0.00 19.10 -4.83 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 17.40 -4.53 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 15.85 -4.22 37 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 14.42 -3.95 37 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 13.12 -3.68 37 0 51 0
30DEC26 560.00 C 14.00 14.00 14.00 11.93 -3.42 37 2 4 +2
30DEC26 570.00 C 0.00 0.00 0.00 10.85 -3.18 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 9.86 -2.95 37 0 12 0
30DEC26 590.00 C 12.00 12.00 12.00 9.22 -2.83 37 1 58 +1
30DEC26 600.00 C 0.00 0.00 0.00 8.13 -2.55 37 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 7.38 -2.36 37 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 6.70 -2.19 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 6.08 -2.02 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 5.51 -1.88 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 5.00 -1.73 37 0 11 0
30DEC26 660.00 C 0.00 0.00 0.00 4.53 -1.61 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 4.11 -1.48 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 3.73 -1.36 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.38 -1.26 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 3.06 -1.16 37 0 17 0
30MAR27 300.00 C 0.00 0.00 0.00 117.34 -11.70 40 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 110.33 -13.16 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 103.40 -12.20 39 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 96.88 -11.83 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 90.55 -12.46 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 84.75 -11.14 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 79.01 -10.93 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 73.75 -10.34 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 68.83 -9.92 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 64.23 -9.34 38 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 59.48 -9.05 37 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 55.32 -8.73 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 51.65 -9.29 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 47.27 -9.69 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 42.78 -10.36 36 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 39.61 -9.92 36 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 36.75 -9.43 36 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 35.16 -7.86 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 32.61 -7.44 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 30.24 -5.95 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 28.03 -5.63 37 0 0 0
30MAR27 510.00 C 27.14 27.14 27.14 26.75 -4.56 37 1 1 +1
TOTAL CALL 3,935 49,238 +1,290
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 90 0 14 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
30MAR26 320.00 P 0.08 0.08 0.08 0.01 0.00 48 6 214 -6
30MAR26 330.00 P 0.02 0.02 0.02 0.01 0.00 41 1 167 0
30MAR26 340.00 P 0.20 0.20 0.20 0.05 +0.04 41 1 188 0
30MAR26 350.00 P 0.45 0.45 0.45 0.20 +0.18 40 52 892 0
30MAR26 360.00 P 0.70 1.18 0.70 0.69 +0.61 40 33 482 -11
30MAR26 370.00 P 1.48 2.37 1.30 1.93 +1.62 40 129 1,143 -39
30MAR26 380.00 P 2.88 4.95 2.30 4.34 +3.31 40 107 775 +62
30MAR26 390.00 P 6.00 8.98 5.11 8.62 +5.90 41 406 1,045 +105
30MAR26 400.00 P 8.70 15.40 8.70 13.92 +7.97 38 604 3,054 +338
30MAR26 410.00 P 17.84 24.00 16.42 21.94 +11.29 41 150 1,460 -30
30MAR26 420.00 P 25.66 32.29 25.03 30.48 +13.32 40 137 2,752 +2
30MAR26 430.00 P 49.60 49.60 49.60 39.87 +14.23 40 15 597 -15
30MAR26 440.00 P 51.04 51.04 50.50 49.65 +14.87 40 11 503 -10
30MAR26 450.00 P 60.80 61.80 60.80 59.60 +15.14 0 6 1,569 -6
30MAR26 460.00 P 65.00 71.00 65.00 69.60 +15.20 0 54 959 -54
30MAR26 470.00 P 79.00 79.00 79.00 79.60 +15.20 0 1 882 -1
30MAR26 480.00 P 85.00 90.95 85.00 90.09 +15.02 81 12 501 -11
30MAR26 490.00 P 95.00 95.00 95.00 99.60 +14.90 0 3 157 0
30MAR26 500.00 P 104.00 104.00 104.00 112.20 +14.97 127 35 1,554 0
30MAR26 510.00 P 0.00 0.00 0.00 120.68 +13.16 112 0 79 0
30MAR26 520.00 P 0.00 0.00 0.00 129.60 +15.20 0 0 80 0
30MAR26 530.00 P 0.00 0.00 0.00 139.60 +15.20 0 0 0 -18
30MAR26 540.00 P 0.00 0.00 0.00 149.60 +15.20 0 0 36 0
30MAR26 550.00 P 0.00 0.00 0.00 159.60 +15.20 0 0 17 0
30MAR26 560.00 P 0.00 0.00 0.00 169.60 +15.11 0 0 63 0
30MAR26 570.00 P 0.00 0.00 0.00 179.60 +14.99 0 0 77 0
30MAR26 580.00 P 184.17 192.30 182.51 189.60 +15.09 0 52 182 0
30MAR26 590.00 P 0.00 0.00 0.00 199.60 +14.98 0 0 295 0
30MAR26 600.00 P 0.00 0.00 0.00 209.60 +15.20 0 0 10 0
30MAR26 610.00 P 215.62 215.62 215.62 219.60 +14.99 0 4 41 0
30MAR26 620.00 P 0.00 0.00 0.00 229.60 +15.20 0 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 239.60 +15.20 0 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 249.60 +15.20 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 259.60 +15.20 0 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 269.60 +15.20 0 0 0 0
30MAR26 670.00 P 280.69 280.69 280.69 279.60 +15.00 0 6 68 0
30MAR26 680.00 P 0.00 0.00 0.00 289.60 +15.20 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 299.60 +15.20 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 309.60 +15.20 0 0 9 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29APR26 280.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 6 0
29APR26 285.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.07 +0.06 37 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.10 +0.08 36 0 4 0
29APR26 300.00 P 0.80 0.80 0.80 0.16 +0.13 36 3 115 +3
29APR26 310.00 P 0.00 0.00 0.00 0.37 +0.28 37 0 18 0
29APR26 320.00 P 1.13 1.57 1.13 0.76 +0.55 37 47 194 +14
29APR26 330.00 P 2.10 2.10 2.10 1.42 +0.95 37 10 230 -10
29APR26 340.00 P 2.32 3.39 2.32 2.49 +1.57 37 102 166 +65
29APR26 350.00 P 4.00 5.05 3.91 4.12 +2.39 37 49 462 +7
29APR26 360.00 P 5.25 7.24 5.25 6.33 +3.35 37 52 193 +9
29APR26 370.00 P 9.64 10.20 9.64 9.45 +4.65 37 5 276 +4
29APR26 380.00 P 10.64 13.95 10.08 13.04 +5.69 37 59 323 +31
29APR26 390.00 P 14.80 18.00 14.18 17.93 +7.33 37 169 476 +136
29APR26 400.00 P 19.30 23.18 19.13 22.48 +7.72 35 37 718 +28
29APR26 410.00 P 25.79 29.13 25.79 29.04 +9.80 35 32 487 -9
29APR26 420.00 P 0.00 0.00 0.00 36.70 +11.00 36 0 263 0
29APR26 430.00 P 45.00 45.00 45.00 44.49 +12.03 36 10 241 0
29APR26 440.00 P 43.00 49.09 43.00 52.83 +12.88 36 3 813 +3
29APR26 450.00 P 58.00 67.57 58.00 61.62 +13.56 36 12 405 -12
29APR26 460.00 P 0.00 0.00 0.00 70.78 +14.10 36 0 889 0
29APR26 470.00 P 75.00 75.00 75.00 81.20 +15.47 42 1 138 +1
29APR26 480.00 P 0.00 0.00 0.00 90.88 +14.64 44 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 100.71 +16.01 46 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 112.20 +14.97 57 0 16 -11
29APR26 510.00 P 0.00 0.00 0.00 120.71 +13.19 53 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 130.76 +15.71 56 0 1 0
29APR26 530.00 P 0.00 0.00 0.00 140.71 +15.66 58 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 150.76 +15.71 62 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 160.76 +15.71 64 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 170.71 +15.66 66 0 24 0
29APR26 570.00 P 0.00 0.00 0.00 180.71 +15.66 69 0 16 0
29APR26 580.00 P 0.00 0.00 0.00 190.76 +15.71 72 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 200.76 +15.94 74 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 210.71 +15.66 76 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 220.78 +16.17 79 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 230.76 +15.71 82 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 240.78 +15.96 84 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 250.70 +15.66 86 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 260.69 +15.64 88 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 270.11 +15.29 83 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 280.71 +15.66 92 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 290.75 +15.93 94 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 300.69 +15.87 96 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 310.71 +15.67 98 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 1.01 +0.50 37 0 11 0
28MAY26 310.00 P 0.00 0.00 0.00 1.72 +0.83 37 0 53 0
28MAY26 320.00 P 3.09 4.18 3.09 2.71 +1.24 37 60 65 +36
28MAY26 330.00 P 4.84 5.01 4.84 4.10 +1.70 37 16 145 +8
28MAY26 340.00 P 6.80 6.80 6.80 5.97 +2.33 37 1 1,599 0
28MAY26 350.00 P 8.97 8.97 8.97 8.38 +3.08 37 1 209 -1
28MAY26 360.00 P 10.31 10.31 10.31 11.39 +3.93 37 1 157 -1
28MAY26 370.00 P 14.98 14.98 14.92 14.90 +4.81 37 4 118 -2
28MAY26 380.00 P 16.90 19.60 16.90 18.83 +5.74 37 38 279 +25
28MAY26 390.00 P 21.40 21.40 20.50 23.49 +6.79 37 57 289 +7
28MAY26 400.00 P 26.63 29.62 26.63 28.88 +7.90 36 24 334 -11
28MAY26 410.00 P 0.00 0.00 0.00 35.00 +9.06 36 0 1,770 0
28MAY26 420.00 P 0.00 0.00 0.00 43.24 +11.75 39 0 349 0
28MAY26 430.00 P 0.00 0.00 0.00 49.16 +10.32 37 0 414 0
28MAY26 440.00 P 66.50 66.50 57.50 56.92 +11.10 37 7 166 -1
28MAY26 450.00 P 0.00 0.00 0.00 65.08 +11.84 37 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 73.56 +12.52 37 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 83.15 +13.78 39 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 92.13 +13.16 39 0 41 0
28MAY26 490.00 P 0.00 0.00 0.00 101.39 +13.36 39 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 112.20 +14.97 44 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 120.71 +13.19 41 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 130.76 +15.15 44 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 140.71 +15.50 46 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 150.76 +15.66 48 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 160.76 +15.66 50 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 170.71 +15.65 52 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 180.71 +15.66 54 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 190.76 +15.70 56 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 200.76 +15.70 58 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 210.71 +15.66 60 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 220.78 +15.73 62 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 230.76 +15.71 64 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 240.78 +15.73 66 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 250.70 +15.65 67 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 260.69 +15.64 68 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 270.20 +15.15 67 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 280.71 +15.66 72 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 290.75 +15.70 74 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 300.69 +15.64 75 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 310.71 +15.66 77 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 320.26 +15.21 75 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 330.26 +15.21 76 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 340.26 +15.21 77 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 350.26 +15.21 79 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 360.19 +15.14 80 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 370.26 +15.21 82 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 380.25 +15.20 83 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 390.19 +15.14 84 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 400.19 +15.14 85 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 410.19 +15.14 86 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 420.19 +15.15 87 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 430.19 +15.15 89 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 440.19 +15.15 90 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 450.19 +15.15 91 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 460.19 +15.15 92 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.06 +0.03 36 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.09 +0.04 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.13 +0.06 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.19 +0.09 37 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.25 +0.12 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.35 +0.16 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.45 +0.20 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.60 +0.25 37 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.76 +0.31 37 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 1.00 +0.41 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 1.25 +0.49 37 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.58 +0.61 37 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.95 +0.73 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 2.38 +0.87 37 0 129 0
29JUN26 310.00 P 5.22 5.22 5.22 3.57 +1.32 37 15 75 +15
29JUN26 320.00 P 6.40 6.70 6.40 5.10 +1.78 37 30 30 +26
29JUN26 330.00 P 7.29 7.29 7.29 7.06 +2.20 37 15 67 0
29JUN26 340.00 P 10.00 10.00 10.00 9.46 +2.79 37 1 95 0
29JUN26 350.00 P 12.00 12.00 11.90 12.31 +3.45 37 8 493 -6
29JUN26 360.00 P 0.00 0.00 0.00 15.71 +4.17 37 0 527 0
29JUN26 370.00 P 0.00 0.00 0.00 19.41 +4.93 37 0 3,838 0
29JUN26 380.00 P 21.10 24.52 21.10 23.40 +5.54 36 216 1,630 +158
29JUN26 390.00 P 25.57 28.90 25.57 28.35 +5.90 37 165 3,856 +150
29JUN26 400.00 P 30.63 34.55 30.63 33.75 +6.31 36 84 5,805 +56
29JUN26 410.00 P 37.50 37.50 37.00 41.00 +9.87 38 4 1,310 +2
29JUN26 420.00 P 0.00 0.00 0.00 47.88 +11.16 38 0 1,412 0
29JUN26 430.00 P 0.00 0.00 0.00 53.52 +10.21 37 0 584 0
29JUN26 440.00 P 61.00 61.00 61.00 60.81 +8.65 37 3 490 +3
29JUN26 450.00 P 0.00 0.00 0.00 69.71 +11.93 38 0 2,092 0
29JUN26 460.00 P 0.00 0.00 0.00 77.76 +12.50 39 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 86.20 +12.05 39 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 95.47 +13.02 40 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 103.50 +12.50 39 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 112.77 +12.83 39 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 121.92 +13.30 39 0 103 0
29JUN26 520.00 P 0.00 0.00 0.00 131.28 +13.65 39 0 85 0
29JUN26 530.00 P 0.00 0.00 0.00 140.71 +13.93 39 0 327 0
29JUN26 540.00 P 0.00 0.00 0.00 150.76 +14.60 41 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 160.76 +15.10 43 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 170.71 +15.45 45 0 21 -23
29JUN26 570.00 P 0.00 0.00 0.00 180.71 +15.60 46 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 190.76 +15.68 48 0 144 0
29JUN26 590.00 P 0.00 0.00 0.00 200.76 +15.67 50 0 125 0
29JUN26 600.00 P 0.00 0.00 0.00 210.71 +15.65 51 0 352 0
29JUN26 610.00 P 0.00 0.00 0.00 220.78 +15.73 53 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 230.76 +15.71 55 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 240.78 +15.73 56 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 250.70 +15.65 57 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 260.69 +15.64 58 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 270.20 +15.15 57 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 280.71 +15.66 61 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 290.75 +15.70 63 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 300.69 +15.64 64 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 310.71 +15.66 65 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 320.26 +15.21 64 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 330.26 +15.21 65 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 340.26 +15.21 67 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 350.26 +15.21 68 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 360.19 +15.14 68 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 370.26 +15.21 70 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 380.25 +15.20 71 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 390.19 +15.14 72 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 400.19 +15.14 73 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 410.19 +15.14 74 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 420.19 +15.15 75 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 430.19 +15.15 76 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 440.19 +15.15 77 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 450.19 +15.15 78 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 460.19 +15.15 79 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.54 +0.16 37 0 58 0
29SEP26 230.00 P 0.00 0.00 0.00 0.67 +0.18 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.84 +0.24 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 1.02 +0.25 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.29 +0.35 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.55 +0.40 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.86 +0.45 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 2.25 +0.58 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 2.64 +0.63 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 3.13 +0.73 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 3.68 +0.89 37 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 4.24 +0.95 37 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 4.93 +1.08 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 5.70 +1.29 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 6.47 +1.39 37 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 7.37 +1.52 37 0 98 0
29SEP26 310.00 P 0.00 0.00 0.00 9.72 +2.25 38 0 6 0
29SEP26 320.00 P 0.00 0.00 0.00 12.21 +2.67 38 0 20 0
29SEP26 330.00 P 15.87 15.87 15.87 14.98 +2.77 38 1 60 0
29SEP26 340.00 P 19.00 19.00 19.00 18.34 +3.36 38 1 22 0
29SEP26 350.00 P 21.00 21.30 21.00 21.84 +3.68 38 13 117 +9
29SEP26 360.00 P 0.00 0.00 0.00 25.84 +4.34 38 0 149 0
29SEP26 370.00 P 0.00 0.00 0.00 29.89 +4.86 37 0 153 0
29SEP26 380.00 P 32.11 35.04 32.11 34.45 +5.63 37 199 546 +174
29SEP26 390.00 P 36.81 39.96 36.81 39.69 +6.55 37 150 975 +150
29SEP26 400.00 P 42.40 46.00 42.40 45.11 +7.21 37 77 2,351 +75
29SEP26 410.00 P 0.00 0.00 0.00 50.75 +7.68 37 0 1,914 0
29SEP26 420.00 P 0.00 0.00 0.00 56.84 +8.18 37 0 1,681 0
29SEP26 430.00 P 0.00 0.00 0.00 64.22 +9.56 38 0 146 0
29SEP26 440.00 P 72.29 72.29 72.29 70.32 +9.22 37 1 477 +1
29SEP26 450.00 P 0.00 0.00 0.00 78.83 +9.94 38 0 129 0
29SEP26 460.00 P 0.00 0.00 0.00 86.17 +10.08 38 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 94.16 +10.87 38 0 787 0
29SEP26 480.00 P 0.00 0.00 0.00 102.01 +10.98 38 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 110.24 +11.41 38 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 118.60 +11.72 38 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 127.11 +12.07 38 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 135.65 +11.21 38 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 144.46 +12.42 38 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 153.36 +12.64 38 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 162.45 +12.93 38 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 171.68 +13.22 37 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 180.99 +13.38 37 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 190.76 +14.03 38 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 200.76 +14.65 39 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 210.71 +14.99 40 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 220.78 +15.39 41 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 230.76 +15.71 42 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 240.78 +15.71 44 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 250.70 +15.65 45 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 260.69 +15.64 46 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 270.20 +15.14 45 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 280.71 +15.65 48 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 290.75 +15.70 49 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 300.69 +15.64 50 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 310.71 +15.66 51 0 0 0
30DEC26 225.00 P 3.80 3.80 3.80 1.66 +0.37 37 1 132 0
30DEC26 230.00 P 0.00 0.00 0.00 1.94 +0.38 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 2.34 +0.51 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.74 +0.59 37 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 3.14 +0.59 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 3.69 +0.73 37 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 4.26 +0.88 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 4.84 +0.89 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 5.53 +1.01 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 6.32 +1.22 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 7.11 +1.31 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 7.90 +1.31 37 0 6 0
30DEC26 285.00 P 0.00 0.00 0.00 8.94 +1.56 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 9.99 +1.81 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 11.05 +1.86 37 0 10 0
30DEC26 300.00 P 12.79 12.79 12.79 12.51 +1.96 38 1 152 0
30DEC26 310.00 P 0.00 0.00 0.00 15.32 +2.95 38 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 18.16 +3.10 38 0 4 0
30DEC26 330.00 P 0.00 0.00 0.00 21.69 +3.35 38 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 25.24 +3.51 38 0 50 0
30DEC26 350.00 P 0.00 0.00 0.00 29.01 +4.08 38 0 269 0
30DEC26 360.00 P 0.00 0.00 0.00 32.93 +4.42 37 0 183 0
30DEC26 370.00 P 0.00 0.00 0.00 37.22 +4.93 37 0 244 0
30DEC26 380.00 P 40.20 40.20 40.20 41.97 +5.66 37 1 67 -1
30DEC26 390.00 P 45.20 45.20 45.20 47.59 +6.76 37 2 96 +1
30DEC26 400.00 P 0.00 0.00 0.00 52.80 +7.09 37 0 659 0
30DEC26 410.00 P 0.00 0.00 0.00 57.95 +7.01 36 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 65.00 +8.48 37 0 150 0
30DEC26 430.00 P 0.00 0.00 0.00 71.51 +9.03 37 0 83 0
30DEC26 440.00 P 0.00 0.00 0.00 78.19 +9.43 37 0 306 0
30DEC26 450.00 P 0.00 0.00 0.00 84.50 +9.14 37 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 92.77 +9.50 37 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 100.20 +9.10 37 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 107.80 +9.34 38 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 115.76 +9.73 38 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 123.77 +10.00 38 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 131.90 +11.05 38 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 140.22 +10.48 37 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 148.60 +10.65 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 157.27 +10.98 37 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 165.83 +11.07 37 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 174.67 +12.26 37 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 183.65 +12.52 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 192.65 +12.75 37 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 201.87 +13.02 36 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 211.27 +14.97 36 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 220.78 +13.78 36 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 230.76 +14.33 37 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 240.78 +14.84 38 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 250.70 +15.22 39 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 260.69 +15.50 40 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 270.33 +15.13 40 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 280.71 +15.64 42 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 290.75 +15.70 43 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 300.69 +15.64 44 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 310.71 +15.66 44 0 7 0
30MAR27 300.00 P 16.50 16.50 16.50 16.77 +2.63 37 2 11 +2
30MAR27 310.00 P 0.00 0.00 0.00 19.64 +2.66 37 0 49 0
30MAR27 320.00 P 0.00 0.00 0.00 23.13 +3.29 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 26.60 +3.48 37 0 7 0
30MAR27 340.00 P 0.00 0.00 0.00 29.98 +3.59 37 0 15 0
30MAR27 350.00 P 0.00 0.00 0.00 33.88 +4.07 37 0 4 0
30MAR27 360.00 P 0.00 0.00 0.00 37.90 +4.11 37 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 42.49 +4.68 36 0 0 0
30MAR27 380.00 P 48.00 48.00 48.00 47.27 +5.49 36 10 44 +10
30MAR27 390.00 P 0.00 0.00 0.00 53.03 +6.57 37 0 13 0
30MAR27 400.00 P 0.00 0.00 0.00 58.38 +6.95 36 0 34 0
30MAR27 410.00 P 0.00 0.00 0.00 64.20 +7.29 36 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 68.72 +6.26 35 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 76.75 +8.32 36 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 83.43 +8.75 36 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 90.50 +8.09 37 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 97.67 +8.39 37 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 105.04 +8.78 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 112.54 +8.98 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 120.07 +9.09 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 127.97 +9.48 37 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 135.95 +9.71 37 0 0 0
TOTAL PUT 3,625 77,887 +1,427
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$ 3.00
30MAR26 2.20 C 0.00 0.00 0.00 0.81 - 133 0 0 -
30MAR26 2.30 C 0.00 0.00 0.00 0.71 - 116 0 0 -
30MAR26 2.40 C 0.00 0.00 0.00 0.61 -0.14 101 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.51 -0.14 85 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.41 -0.14 70 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.31 -0.15 55 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.21 -0.15 40 0 0 0
30MAR26 2.90 C 0.14 0.14 0.14 0.12 -0.14 33 5 5 +5
30MAR26 3.00 C 0.07 0.08 0.06 0.05 -0.12 29 322 312 +282
30MAR26 3.10 C 0.04 0.04 0.04 0.02 -0.08 33 200 100 +100
30MAR26 3.20 C 0.00 0.00 0.00 0.01 -0.03 39 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 -0.01 52 0 90 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 63 0 233 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,236 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 84 0 250 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 94 0 471 0
30MAR26 3.80 C 0.01 0.01 0.01 0.01 0.00 103 110 121 -100
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 112 0 150 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 120 0 631 0
30MAR26 4.10 C 0.01 0.01 0.01 0.01 0.00 128 3 301 0
30MAR26 4.20 C 0.01 0.01 0.01 0.01 0.00 136 5 465 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 143 0 368 0
30MAR26 4.40 C 0.01 0.01 0.01 0.01 0.00 150 21 919 0
30MAR26 4.50 C 0.01 0.01 0.01 0.01 0.00 157 10 377 -10
30MAR26 4.60 C 0.01 0.01 0.01 0.01 0.00 164 20 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 171 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 177 0 152 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 183 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 189 0 456 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 204 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 217 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 230 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 242 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 253 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 264 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 274 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 284 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 293 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 302 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 319 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 327 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 335 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 343 0 64 0
29APR26 2.20 C 0.00 0.00 0.00 0.81 - 50 0 0 -
29APR26 2.30 C 0.00 0.00 0.00 0.71 - 44 0 0 -
29APR26 2.40 C 0.00 0.00 0.00 0.61 -0.15 37 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.52 -0.13 41 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.44 -0.12 45 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.35 -0.12 41 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.28 -0.12 42 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.21 -0.11 40 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.16 -0.09 41 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.12 -0.07 41 0 10 0
29APR26 3.20 C 0.00 0.00 0.00 0.08 -0.06 40 0 0 0
29APR26 3.30 C 0.05 0.06 0.05 0.06 -0.05 41 20 23 +19
29APR26 3.40 C 0.00 0.00 0.00 0.04 -0.03 41 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.02 -0.02 43 0 24 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 -0.02 40 0 124 0
29APR26 3.80 C 0.03 0.03 0.03 0.01 -0.01 44 300 363 +300
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 79 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 161 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.81 - 0 0 0 -
28MAY26 2.30 C 0.00 0.00 0.00 0.71 - 0 0 0 -
28MAY26 2.40 C 0.00 0.00 0.00 0.63 -0.13 39 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.55 -0.12 42 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.47 -0.12 42 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.40 -0.12 43 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.34 -0.10 44 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.29 -0.09 45 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.24 -0.08 45 0 7 0
28MAY26 3.10 C 0.00 0.00 0.00 0.20 -0.07 46 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.16 -0.06 46 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.13 -0.06 46 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.10 -0.05 45 0 2 0
28MAY26 3.50 C 0.08 0.08 0.06 0.08 -0.04 45 6 28 +6
28MAY26 3.60 C 0.00 0.00 0.00 0.06 -0.04 45 0 2 0
28MAY26 3.70 C 0.00 0.00 0.00 0.05 -0.03 46 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.04 -0.02 46 0 25 0
28MAY26 3.90 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 2.20 C 0.00 0.00 0.00 0.82 - 32 0 0 -
29JUN26 2.30 C 0.00 0.00 0.00 0.74 - 40 0 0 -
29JUN26 2.40 C 0.00 0.00 0.00 0.66 -0.13 42 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.59 -0.12 44 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.52 -0.12 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.46 -0.11 46 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.40 -0.10 46 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.35 -0.09 47 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.31 -0.08 48 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.26 -0.08 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.23 -0.07 48 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.19 -0.07 47 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.17 -0.05 49 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.14 -0.05 48 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.12 -0.04 48 0 92 0
29JUN26 3.70 C 0.00 0.00 0.00 0.10 -0.04 48 0 100 0
29JUN26 3.80 C 0.00 0.00 0.00 0.08 -0.04 47 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.07 -0.03 48 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 444 0
29JUN26 4.10 C 0.07 0.07 0.07 0.05 -0.02 49 60 160 +60
29JUN26 4.20 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.03 -0.02 47 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.02 -0.02 45 0 20 0
29JUN26 4.50 C 0.05 0.05 0.05 0.01 -0.02 41 10 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 -0.01 43 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3,759 0
29SEP26 2.20 C 0.00 0.00 0.00 0.92 - 49 0 0 -
29SEP26 2.30 C 0.00 0.00 0.00 0.85 - 50 0 0 -
29SEP26 2.40 C 0.00 0.00 0.00 0.79 -0.10 51 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.73 -0.10 52 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.67 -0.10 52 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.62 -0.09 53 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.57 -0.08 53 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.52 -0.08 53 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.48 -0.07 53 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 -0.07 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.40 -0.07 53 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.37 -0.06 54 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.34 -0.05 54 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.31 -0.05 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.28 -0.05 54 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.26 -0.04 55 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.23 -0.04 54 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.21 -0.04 54 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.19 -0.04 54 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.18 -0.03 55 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 -0.03 54 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 -0.02 55 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 -0.03 54 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 -0.02 54 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 -0.02 54 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 -0.02 54 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 -0.02 54 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 -0.02 54 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 -0.01 55 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 -0.01 55 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 0.00 55 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 55 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 53 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 114 0
30DEC26 2.20 C 0.00 0.00 0.00 1.01 - 53 0 0 -
30DEC26 2.30 C 0.00 0.00 0.00 0.95 - 54 0 0 -
30DEC26 2.40 C 0.00 0.00 0.00 0.89 -0.11 54 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.83 -0.11 53 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.78 -0.10 54 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.73 -0.10 54 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.69 -0.09 55 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.64 -0.09 55 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.60 -0.09 55 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.57 -0.07 56 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.53 -0.07 55 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.50 -0.07 56 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.46 -0.07 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.43 -0.07 55 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.41 -0.06 56 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.38 -0.06 56 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.36 -0.05 56 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.33 -0.06 56 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.31 -0.05 56 0 45 0
30DEC26 4.10 C 0.00 0.00 0.00 0.29 -0.05 56 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 -0.05 56 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 -0.04 57 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 -0.04 56 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 -0.04 56 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 -0.04 56 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 -0.03 57 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 -0.04 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.17 -0.03 56 0 23 0
30MAR27 2.20 C 0.00 0.00 0.00 1.09 - 55 0 0 -
30MAR27 2.30 C 0.00 0.00 0.00 1.03 - 55 0 0 -
30MAR27 2.40 C 0.00 0.00 0.00 0.98 -0.10 55 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.93 -0.10 56 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.88 -0.10 56 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.83 -0.10 56 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.79 -0.09 56 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.75 -0.09 56 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.71 -0.09 56 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.67 -0.09 56 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.64 -0.08 57 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.60 -0.08 56 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.57 -0.08 57 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.54 -0.08 57 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.52 -0.07 57 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.49 -0.07 57 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.46 -0.07 57 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.44 -0.06 57 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.42 -0.06 57 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.40 -0.05 58 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.38 -0.05 58 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.36 -0.05 58 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.34 -0.05 57 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.32 -0.05 57 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.31 -0.04 58 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.29 -0.05 57 0 28 0
TOTAL CALL 1,092 22,337 +662
30MAR26 2.20 P 0.00 0.00 0.00 0.01 - 136 0 0 -
30MAR26 2.30 P 0.00 0.00 0.00 0.01 - 120 0 0 -
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 104 0 316 0
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 73 0 1,230 0
30MAR26 2.70 P 0.01 0.01 0.01 0.01 0.00 57 170 1,303 -170
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.02 +0.01 34 0 2,799 0
30MAR26 3.00 P 0.05 0.06 0.04 0.05 +0.03 30 1,733 1,107 -890
30MAR26 3.10 P 0.08 0.12 0.08 0.12 +0.07 34 1,534 526 -1,389
30MAR26 3.20 P 0.17 0.20 0.17 0.20 +0.11 0 240 130 -176
30MAR26 3.30 P 0.28 0.28 0.28 0.30 +0.13 0 10 968 -10
30MAR26 3.40 P 0.40 0.40 0.40 0.40 +0.15 0 5 1,832 -5
30MAR26 3.50 P 0.47 0.53 0.47 0.50 +0.15 0 29 2,125 -4
30MAR26 3.60 P 0.00 0.00 0.00 0.62 +0.17 101 0 6,473 0
30MAR26 3.70 P 0.65 0.71 0.65 0.71 +0.16 96 18 2,298 -1,065
30MAR26 3.80 P 0.78 0.78 0.78 0.82 +0.15 122 103 275 -103
30MAR26 3.90 P 0.00 0.00 0.00 0.91 +0.14 114 0 78 0
30MAR26 4.00 P 0.00 0.00 0.00 1.01 +0.14 123 0 211 0
30MAR26 4.10 P 0.00 0.00 0.00 1.11 +0.14 131 0 147 0
30MAR26 4.20 P 0.00 0.00 0.00 1.21 +0.14 139 0 5 -30
30MAR26 4.30 P 0.00 0.00 0.00 1.31 +0.14 147 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 1.41 +0.14 154 0 10 -18
30MAR26 4.50 P 0.00 0.00 0.00 1.51 +0.14 162 0 78 -18
30MAR26 4.60 P 0.00 0.00 0.00 1.61 +0.14 168 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.70 +0.13 0 0 6 -12
30MAR26 4.80 P 0.00 0.00 0.00 1.81 +0.14 181 0 0 -1,063
30MAR26 4.90 P 0.00 0.00 0.00 1.91 +0.14 188 0 0 -125
30MAR26 5.00 P 1.97 1.97 1.97 2.01 +0.14 194 1 70 0
30MAR26 5.25 P 0.00 0.00 0.00 2.25 +0.13 0 0 118 0
30MAR26 5.50 P 0.00 0.00 0.00 2.50 +0.13 0 0 97 0
30MAR26 5.75 P 0.00 0.00 0.00 2.75 +0.13 0 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 3.00 +0.13 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 3.25 +0.13 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.50 +0.13 0 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.75 +0.13 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 4.00 +0.13 0 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 4.25 +0.13 0 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.50 +0.13 0 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.75 +0.13 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 5.00 +0.13 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 5.25 +0.13 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.50 +0.13 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.75 +0.13 0 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 - 59 0 0 -
29APR26 2.30 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29APR26 2.40 P 0.01 0.01 0.01 0.01 0.00 45 25 175 +25
29APR26 2.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.03 +0.01 43 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.05 +0.02 43 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.08 +0.04 44 0 21 0
29APR26 2.90 P 0.00 0.00 0.00 0.11 +0.04 42 0 1,703 0
29APR26 3.00 P 0.15 0.16 0.15 0.16 +0.06 43 20 410 +20
29APR26 3.10 P 0.21 0.22 0.20 0.22 +0.08 43 14 1,387 +2
29APR26 3.20 P 0.28 0.28 0.28 0.29 +0.09 44 30 474 +28
29APR26 3.30 P 0.00 0.00 0.00 0.36 +0.10 43 0 313 0
29APR26 3.40 P 0.00 0.00 0.00 0.45 +0.12 47 0 344 0
29APR26 3.50 P 0.00 0.00 0.00 0.54 +0.13 50 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.63 +0.13 51 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.73 +0.14 56 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.83 +0.15 61 0 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.93 +0.15 65 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 1.03 +0.15 70 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 1.13 +0.15 74 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.24 +0.16 83 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 1.34 +0.16 87 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.44 +0.15 91 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.54 +0.15 95 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.64 +0.15 99 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.74 +0.14 102 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.83 +0.13 100 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.93 +0.13 103 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.02 - 52 0 0 -
28MAY26 2.30 P 0.00 0.00 0.00 0.03 - 51 0 0 -
28MAY26 2.40 P 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
28MAY26 2.50 P 0.05 0.05 0.05 0.06 +0.02 49 50 150 +50
28MAY26 2.60 P 0.10 0.10 0.10 0.08 +0.03 48 100 70 -30
28MAY26 2.70 P 0.00 0.00 0.00 0.11 +0.04 48 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.15 +0.05 49 0 218 0
28MAY26 2.90 P 0.00 0.00 0.00 0.19 +0.06 48 0 100 0
28MAY26 3.00 P 0.00 0.00 0.00 0.24 +0.07 48 0 440 0
28MAY26 3.10 P 0.00 0.00 0.00 0.30 +0.08 49 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.36 +0.08 48 0 4 0
28MAY26 3.30 P 0.00 0.00 0.00 0.43 +0.09 49 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.51 +0.11 50 0 8 0
28MAY26 3.50 P 0.00 0.00 0.00 0.59 +0.11 51 0 60 0
28MAY26 3.60 P 0.00 0.00 0.00 0.68 +0.13 53 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.76 +0.12 52 0 206 0
28MAY26 3.80 P 0.00 0.00 0.00 0.85 +0.13 54 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.95 +0.14 57 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 1.04 +0.14 58 0 204 0
28MAY26 4.10 P 0.00 0.00 0.00 1.14 +0.14 61 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.24 +0.15 64 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.34 +0.15 67 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.44 +0.15 70 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.55 +0.16 77 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.65 +0.16 80 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.75 +0.15 82 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.85 +0.15 85 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.96 +0.16 91 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.04 - 51 0 0 -
29JUN26 2.30 P 0.00 0.00 0.00 0.05 - 49 0 0 -
29JUN26 2.40 P 0.08 0.08 0.08 0.07 +0.02 49 50 200 +50
29JUN26 2.50 P 0.00 0.00 0.00 0.10 +0.03 50 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.13 +0.04 50 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.16 +0.04 49 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.21 +0.05 51 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.25 +0.06 50 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.30 +0.06 50 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.36 +0.07 50 0 500 0
29JUN26 3.20 P 0.00 0.00 0.00 0.43 +0.09 51 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.49 +0.09 51 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.57 +0.10 52 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.64 +0.10 52 0 991 0
29JUN26 3.60 P 0.78 0.78 0.78 0.72 +0.11 52 1 993 -1
29JUN26 3.70 P 0.00 0.00 0.00 0.81 +0.12 54 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.89 +0.12 54 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.98 +0.12 55 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.07 +0.13 56 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.17 +0.14 59 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.26 +0.14 59 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.36 +0.14 62 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.46 +0.15 65 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.55 +0.14 65 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.65 +0.14 67 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.75 +0.14 69 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.86 +0.15 74 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.96 +0.15 77 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.06 +0.15 79 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.32 +0.16 87 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.58 +0.16 94 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.82 +0.14 96 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.06 +0.12 97 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.31 +0.13 102 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.55 +0.12 102 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.80 +0.13 105 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 4.05 +0.13 109 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.29 +0.13 109 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.54 +0.13 112 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.79 +0.13 115 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.04 +0.13 118 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.13 - 57 0 0 -
29SEP26 2.30 P 0.00 0.00 0.00 0.16 - 57 0 0 -
29SEP26 2.40 P 0.00 0.00 0.00 0.19 +0.04 56 0 218 0
29SEP26 2.50 P 0.23 0.23 0.23 0.23 +0.05 57 50 125 +50
29SEP26 2.60 P 0.00 0.00 0.00 0.27 +0.06 56 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.31 +0.06 56 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.36 +0.06 56 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.42 +0.08 57 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.47 +0.08 57 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.53 +0.08 57 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.59 +0.08 57 0 715 0
29SEP26 3.30 P 0.00 0.00 0.00 0.66 +0.09 57 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.73 +0.10 58 0 1,542 0
29SEP26 3.50 P 0.76 0.78 0.76 0.78 +0.08 55 3 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.88 +0.11 59 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.95 +0.11 58 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.03 +0.11 59 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.11 +0.12 59 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 1.19 +0.12 59 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.28 +0.13 60 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.36 +0.12 60 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.45 +0.13 61 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.54 +0.13 62 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.63 +0.13 62 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.72 +0.13 63 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.82 +0.14 65 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.91 +0.14 65 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.01 +0.15 67 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.10 +0.14 67 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.34 +0.14 69 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.59 +0.15 73 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.84 +0.15 76 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.09 +0.15 80 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.35 +0.16 85 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.59 +0.14 86 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.84 +0.13 88 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.08 +0.13 89 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.32 +0.13 90 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.57 +0.13 92 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.80 +0.12 90 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.05 +0.13 92 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.20 - 58 0 0 -
30DEC26 2.30 P 0.00 0.00 0.00 0.24 - 58 0 0 -
30DEC26 2.40 P 0.35 0.35 0.35 0.28 +0.04 58 50 161 -50
30DEC26 2.50 P 0.00 0.00 0.00 0.32 +0.04 58 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.37 +0.05 58 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.42 +0.05 58 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.47 +0.06 58 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.53 +0.07 59 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.58 +0.06 58 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.65 +0.08 59 0 37 0
30DEC26 3.20 P 0.67 0.67 0.67 0.71 +0.08 59 2 24 +2
30DEC26 3.30 P 0.00 0.00 0.00 0.78 +0.08 59 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.85 +0.09 60 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.92 +0.09 60 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.99 +0.09 60 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.06 +0.09 60 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.14 +0.10 60 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.22 +0.10 61 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.29 +0.10 60 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.38 +0.11 61 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.46 +0.11 61 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.54 +0.11 61 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.63 +0.11 62 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.71 +0.11 62 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.80 +0.12 62 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.89 +0.12 63 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.98 +0.12 63 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.07 +0.12 64 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.27 - 59 0 0 -
30MAR27 2.30 P 0.00 0.00 0.00 0.31 - 59 0 0 -
30MAR27 2.40 P 0.00 0.00 0.00 0.36 +0.04 60 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.41 +0.05 60 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.46 +0.05 60 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.51 +0.05 60 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.57 +0.06 60 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.62 +0.06 60 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.68 +0.06 60 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.74 +0.06 60 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.81 +0.07 60 0 10 0
30MAR27 3.30 P 0.92 0.92 0.92 0.87 +0.07 60 1 36 -1
30MAR27 3.40 P 0.00 0.00 0.00 0.93 +0.06 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.01 +0.08 60 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.09 +0.09 61 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.16 +0.09 61 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.23 +0.08 61 0 100 0
30MAR27 3.90 P 0.00 0.00 0.00 1.31 +0.09 62 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.39 +0.10 62 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.47 +0.10 62 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.54 +0.09 61 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.62 +0.09 62 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.70 +0.09 62 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.78 +0.10 61 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.86 +0.10 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.95 +0.12 62 0 0 0
TOTAL PUT 4,239 70,309 -4,933
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 67.20
30MAR26 45.00 C 0.00 0.00 0.00 22.22 -1.66 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.22 -1.66 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.22 -1.66 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.22 -1.66 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.22 -1.66 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.22 -1.67 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 14.73 -1.66 63 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.23 -1.66 50 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 9.73 -1.66 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 7.23 -1.66 25 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 4.75 -1.65 26 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 2.43 -1.57 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.80 -1.16 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.14 -0.54 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.14 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 35 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 114 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 14.79 -1.66 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.29 -1.66 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.80 -1.66 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.37 -1.62 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.10 -1.53 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.26 -1.29 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.92 -0.97 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.10 -0.64 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.63 -0.40 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.35 -0.24 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.20 -0.15 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.11 -0.09 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.06 -0.05 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
TOTAL CALL 0 225 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 109 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.20 +0.10 25 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 1.07 +0.51 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 2.92 +1.14 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 5.30 +1.53 0 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 7.80 +1.65 0 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 10.30 +1.65 0 0 350 0
30MAR26 80.00 P 0.00 0.00 0.00 12.80 +1.65 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.30 +1.65 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.80 +1.65 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.30 +1.65 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.80 +1.65 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.30 +1.65 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 27.80 +1.65 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 30.30 +1.65 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.80 +1.65 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 35.30 +1.65 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 37.80 +1.65 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.30 +1.65 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.80 +1.65 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.30 +1.65 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.80 +1.65 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 50.30 +1.65 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.80 +1.65 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 55.30 +1.65 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.80 +1.65 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.28 +0.09 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.60 +0.18 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 1.14 +0.30 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.96 +0.47 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 3.07 +0.66 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 4.51 +0.85 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 6.22 +1.05 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.19 +1.22 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.34 +1.37 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.64 +1.49 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.02 +1.56 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.47 +1.61 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.94 +1.64 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.43 +1.66 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.92 +1.66 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.42 +1.67 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.91 +1.67 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 32.41 +1.67 31 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 34.90 +1.67 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$ 9.14
30MAR26 4.53 C 0.00 0.00 0.00 4.61 -0.32 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.51 -0.32 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.42 -0.32 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.32 -0.32 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.08 -0.32 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.84 -0.32 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.60 -0.32 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.36 -0.32 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.11 -0.32 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.87 -0.32 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.63 -0.32 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.39 -0.32 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.15 -0.32 0 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.91 -0.33 0 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.67 -0.33 0 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.43 -0.33 0 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.20 -0.32 52 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.96 -0.32 42 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.72 -0.31 39 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.51 -0.29 39 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.34 -0.25 41 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.20 -0.20 41 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.10 -0.15 39 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.05 -0.10 40 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.44 -0.35 69 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.34 -0.35 66 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.10 -0.35 58 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.86 -0.35 50 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.62 -0.35 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.36 -0.37 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.11 -0.38 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.89 -0.36 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.64 -0.37 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.42 -0.35 37 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.17 -0.37 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.94 -0.36 28 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.71 -0.36 30 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.49 -0.35 31 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.28 -0.33 31 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.08 -0.31 31 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.89 -0.25 31 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.73 -0.22 31 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.59 -0.19 31 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.47 -0.16 31 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.38 -0.13 32 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.29 -0.12 31 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.17 -0.08 31 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.10 -0.04 32 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.36 -0.37 0 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.11 -0.38 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.89 -0.36 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.66 -0.35 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.42 -0.36 32 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.18 -0.36 28 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.94 -0.37 25 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.75 -0.34 32 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.54 -0.33 32 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.35 -0.33 32 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.18 -0.30 32 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.02 -0.28 32 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.88 -0.22 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.77 -0.19 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.65 -0.19 31 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.56 -0.17 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.48 -0.16 31 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.35 -0.13 31 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.27 -0.09 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.19 -0.08 32 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.14 -0.05 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.10 -0.04 32 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 157 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 67 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 46 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.05 +0.04 41 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.12 +0.08 42 0 1 0
30MAR26 9.16 P 0.00 0.00 0.00 0.22 +0.12 41 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.36 +0.18 40 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.55 +0.23 41 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.99 +0.30 45 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.50 +0.36 78 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.99 +0.36 96 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.47 +0.34 111 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.95 +0.34 126 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 +0.02 31 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.06 +0.03 32 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.09 +0.05 32 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.13 +0.06 32 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.18 +0.07 31 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.25 +0.10 31 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.33 +0.12 31 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.43 +0.14 31 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.54 +0.16 30 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.69 +0.20 31 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.84 +0.22 31 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.00 +0.22 31 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.18 +0.24 31 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.56 +0.31 31 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.97 +0.33 30 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.42 +0.35 28 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.88 +0.37 25 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.33 +0.36 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 +0.03 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.22 +0.05 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.28 +0.07 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.36 +0.09 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.45 +0.10 33 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.55 +0.13 33 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.67 +0.15 33 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.79 +0.16 33 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.90 +0.16 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.04 +0.16 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.23 +0.21 33 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.40 +0.22 33 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.77 +0.26 34 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.17 +0.30 35 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.60 +0.32 36 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.04 +0.35 38 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.48 +0.36 39 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$ 9.14
30MAR26 4.32 C 0.00 0.00 0.00 4.82 -0.32 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.72 -0.32 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.64 -0.32 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.54 -0.32 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.45 -0.32 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.21 -0.32 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.97 -0.32 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.74 -0.32 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.51 -0.32 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.27 -0.32 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.04 -0.32 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.81 -0.32 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.57 -0.32 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.33 -0.32 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.10 -0.32 0 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.86 -0.33 0 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.63 -0.33 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.40 -0.33 0 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.17 -0.32 50 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.94 -0.32 41 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.73 -0.30 45 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.51 -0.28 42 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 65 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 45 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.06 +0.05 43 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$ 9.14
30MAR26 5.00 C 0.00 0.00 0.00 4.14 -0.32 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.89 -0.32 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.64 -0.32 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.39 -0.32 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.14 -0.32 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.89 -0.32 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.64 -0.32 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.39 -0.32 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.14 -0.32 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.89 -0.33 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.64 -0.33 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.39 -0.33 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.15 -0.32 50 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.90 -0.32 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.66 -0.34 37 0 50 0
30MAR26 8.75 C 0.00 0.00 0.00 0.45 -0.30 38 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.29 -0.24 41 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.17 -0.17 43 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.08 -0.12 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.05 -0.06 46 0 41 0
30MAR26 10.00 C 0.03 0.03 0.03 0.02 -0.03 44 2 84 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 27 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 42 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.91 -0.31 50 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.66 -0.32 45 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.39 -0.34 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.16 -0.32 33 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.89 -0.35 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.65 -0.34 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.42 -0.32 28 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.21 -0.29 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.99 -0.28 33 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.78 -0.28 31 0 50 0
29APR26 8.75 C 0.62 0.62 0.62 0.60 -0.26 31 1 91 +1
29APR26 9.00 C 0.00 0.00 0.00 0.46 -0.22 32 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.34 -0.19 32 0 0 0
29APR26 9.50 C 0.23 0.23 0.23 0.24 -0.15 32 1 32 0
29APR26 9.75 C 0.15 0.15 0.15 0.17 -0.11 33 8 8 +8
29APR26 10.00 C 0.13 0.13 0.11 0.12 -0.08 33 6 40 +4
29APR26 10.50 C 0.00 0.00 0.00 0.05 -0.04 33 0 26 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 40 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.16 -0.32 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.91 -0.33 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.67 -0.32 24 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.44 -0.31 29 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.22 -0.33 31 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.00 -0.32 30 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.81 -0.25 30 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.66 -0.20 32 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.51 -0.19 32 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.38 -0.16 31 0 30 0
28MAY26 9.50 C 0.29 0.29 0.29 0.28 -0.13 31 4 60 0
28MAY26 9.75 C 0.00 0.00 0.00 0.20 -0.10 31 0 0 0
28MAY26 10.00 C 0.20 0.20 0.20 0.14 -0.07 31 2 30 -2
28MAY26 10.50 C 0.00 0.00 0.00 0.06 -0.04 30 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 14.00 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 0.01 0.00 52 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.16 -0.35 60 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.91 -0.35 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.66 -0.36 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.39 -0.38 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.14 -0.38 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.91 -0.37 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.66 -0.37 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.40 -0.38 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.16 -0.38 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.92 -0.36 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.68 -0.36 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.46 -0.34 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.23 -0.34 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.03 -0.31 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.84 -0.26 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.68 -0.23 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.56 -0.18 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.43 -0.18 31 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.33 -0.15 31 0 542 0
29JUN26 9.75 C 0.26 0.26 0.26 0.26 -0.12 32 5 39 +5
29JUN26 10.00 C 0.00 0.00 0.00 0.19 -0.10 31 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.11 -0.06 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.16 -0.36 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.91 -0.36 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.66 -0.36 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.39 -0.38 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.14 -0.38 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.91 -0.37 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.66 -0.37 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.41 -0.37 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.17 -0.37 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.94 -0.35 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.72 -0.34 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.52 -0.32 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.32 -0.32 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.15 -0.29 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.99 -0.26 32 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.86 -0.20 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.74 -0.18 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.62 -0.17 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.55 -0.12 33 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.45 -0.14 32 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.39 -0.12 32 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.28 -0.10 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.21 -0.07 33 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.15 -0.05 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.39 -0.38 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.14 -0.38 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.91 -0.37 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.67 -0.36 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.41 -0.37 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.19 -0.35 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.94 -0.37 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.77 -0.32 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.57 -0.31 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.40 -0.30 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.23 -0.29 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.11 -0.24 31 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.99 -0.20 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.88 -0.18 31 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.75 -0.17 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.67 -0.16 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.59 -0.15 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.53 -0.13 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.42 -0.10 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.32 -0.09 31 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 -0.08 31 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.19 -0.06 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 -0.05 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 -0.04 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.99 -0.35 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.81 -0.34 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.65 -0.31 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.50 -0.28 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.33 -0.28 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.23 -0.24 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.11 -0.22 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.00 -0.21 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.88 -0.18 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.79 -0.17 29 0 0 0
30MAR27 9.75 C 0.72 0.72 0.72 0.71 -0.17 29 1 1 +1
30MAR27 10.00 C 0.66 0.66 0.66 0.64 -0.16 29 1 1 +1
30MAR27 10.50 C 0.00 0.00 0.00 0.53 -0.12 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.43 -0.12 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.34 -0.10 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.27 -0.09 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 -0.07 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.17 -0.05 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 -0.05 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 -0.04 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 -0.03 30 0 0 0
TOTAL CALL 31 2,842 +18
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 109 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30MAR26 8.50 P 0.05 0.05 0.05 0.03 +0.02 44 8 29 +8
30MAR26 8.75 P 0.00 0.00 0.00 0.08 +0.06 45 0 42 0
30MAR26 9.00 P 0.18 0.18 0.17 0.16 +0.10 44 5 52 +1
30MAR26 9.25 P 0.25 0.33 0.25 0.28 +0.16 44 15 29 -10
30MAR26 9.50 P 0.45 0.45 0.45 0.44 +0.22 42 20 80 0
30MAR26 9.75 P 0.00 0.00 0.00 0.65 +0.26 44 0 12 0
30MAR26 10.00 P 0.00 0.00 0.00 0.87 +0.29 40 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 1.36 +0.32 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.90 +0.36 93 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.40 +0.35 109 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.90 +0.34 124 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.40 +0.34 138 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.90 +0.34 151 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.40 +0.34 164 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.90 +0.34 176 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.40 +0.34 187 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.90 +0.34 198 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 +0.02 35 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.09 +0.04 34 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.14 +0.06 34 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.22 +0.09 34 0 53 0
29APR26 9.00 P 0.32 0.32 0.32 0.32 +0.12 34 2 33 +2
29APR26 9.25 P 0.00 0.00 0.00 0.45 +0.15 34 0 36 0
29APR26 9.50 P 0.00 0.00 0.00 0.59 +0.18 33 0 98 0
29APR26 9.75 P 0.00 0.00 0.00 0.76 +0.20 33 0 43 0
29APR26 10.00 P 1.00 1.00 0.98 0.96 +0.24 33 3 6 0
29APR26 10.50 P 0.00 0.00 0.00 1.39 +0.28 33 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.92 +0.36 46 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.40 +0.34 50 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.90 +0.34 57 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.40 +0.34 63 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.90 +0.34 70 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.40 +0.34 75 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.90 +0.34 81 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.40 +0.34 86 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.90 +0.34 91 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.07 +0.04 30 0 0 0
28MAY26 7.75 P 0.13 0.13 0.13 0.12 +0.06 31 30 30 +30
28MAY26 8.00 P 0.00 0.00 0.00 0.18 +0.09 31 0 0 0
28MAY26 8.25 P 0.22 0.22 0.22 0.25 +0.11 30 30 30 +30
28MAY26 8.50 P 0.35 0.35 0.35 0.35 +0.13 30 30 30 +30
28MAY26 8.75 P 0.00 0.00 0.00 0.47 +0.16 29 0 0 0
28MAY26 9.00 P 0.59 0.59 0.59 0.61 +0.19 29 30 30 +24
28MAY26 9.25 P 0.76 0.76 0.76 0.77 +0.21 28 30 60 +27
28MAY26 9.50 P 0.00 0.00 0.00 0.98 +0.26 30 0 6 0
28MAY26 9.75 P 0.00 0.00 0.00 1.18 +0.26 30 0 5 0
28MAY26 10.00 P 0.00 0.00 0.00 1.40 +0.28 31 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.85 +0.35 30 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.25 +0.30 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.73 +0.31 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.21 +0.31 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.69 +0.31 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.17 +0.31 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.68 +0.34 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.18 +0.35 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.66 +0.34 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.16 +0.34 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.02 33 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 +0.03 32 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 +0.04 32 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 +0.05 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.19 +0.07 31 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.26 +0.09 31 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.35 +0.11 31 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.44 +0.12 30 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.57 +0.15 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.71 +0.17 30 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.87 +0.19 30 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 1.07 +0.24 31 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 1.26 +0.23 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.46 +0.25 31 0 30 0
29JUN26 10.50 P 0.00 0.00 0.00 1.89 +0.32 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.34 +0.35 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.81 +0.37 25 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.30 +0.38 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.79 +0.39 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.28 +0.39 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.76 +0.38 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.27 +0.39 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.75 +0.38 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.25 +0.38 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 34 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.01 32 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
29SEP26 6.75 P 0.11 0.11 0.11 0.13 +0.04 33 1 1 +1
29SEP26 7.00 P 0.00 0.00 0.00 0.17 +0.05 32 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 +0.06 33 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.30 +0.08 33 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 +0.10 33 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.48 +0.12 33 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.58 +0.13 33 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.68 +0.12 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.84 +0.17 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.96 +0.15 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 1.11 +0.16 32 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 1.31 +0.21 34 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.50 +0.23 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.68 +0.26 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.09 +0.29 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.53 +0.33 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.98 +0.35 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.44 +0.37 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.89 +0.34 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.37 +0.36 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.85 +0.36 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.35 +0.38 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.82 +0.37 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.31 +0.37 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 31 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 +0.03 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 +0.04 31 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.24 +0.05 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.31 +0.07 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.39 +0.08 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.48 +0.09 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.58 +0.12 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.68 +0.12 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.81 +0.14 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.95 +0.16 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.06 +0.14 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.25 +0.19 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.42 +0.20 32 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.59 +0.21 32 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 1.78 +0.26 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.17 +0.27 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.59 +0.30 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.03 +0.33 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.48 +0.35 36 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.93 +0.35 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.41 +0.38 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.88 +0.38 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.36 +0.37 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.83 +0.36 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.32 +0.37 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.38 +0.07 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.46 +0.07 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.56 +0.11 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.66 +0.11 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.77 +0.12 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.90 +0.14 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.03 +0.14 31 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 1.18 +0.16 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.33 +0.17 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.50 +0.19 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.67 +0.20 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.85 +0.21 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.23 +0.25 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.64 +0.28 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.08 +0.32 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.51 +0.32 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.97 +0.35 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.43 +0.36 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.90 +0.36 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.38 +0.37 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.86 +0.38 37 0 0 0
TOTAL PUT 204 2,496 +143
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$ 22.96
30MAR26 13.00 C 0.00 0.00 0.00 9.97 -0.66 151 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.47 -0.66 140 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.97 -0.66 130 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.47 -0.66 121 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.97 -0.66 111 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.47 -0.66 102 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.97 -0.66 94 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.47 -0.66 85 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.97 -0.66 77 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.47 -0.66 69 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.97 -0.66 61 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.47 -0.66 53 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 3.97 -0.66 46 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.47 -0.66 38 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 2.97 -0.66 30 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 1.98 -0.66 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.09 -0.54 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.46 -0.38 37 0 14 0
30MAR26 24.00 C 0.00 0.00 0.00 0.13 -0.19 36 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 0.03 -0.05 38 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 137 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 99 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.47 -0.66 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.97 -0.67 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.47 -0.67 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.97 -0.67 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.47 -0.67 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.97 -0.67 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.48 -0.66 30 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.99 -0.65 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.09 -0.58 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.35 -0.42 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.77 -0.28 29 0 13 0
29APR26 24.00 C 0.00 0.00 0.00 0.40 -0.18 29 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 0.19 -0.10 29 0 44 0
29APR26 26.00 C 0.00 0.00 0.00 0.08 -0.05 29 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 49 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 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 17.00 C 0.00 0.00 0.00 5.97 -0.67 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.47 -0.67 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.97 -0.67 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.48 -0.66 30 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.99 -0.65 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.51 -0.63 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.06 -0.60 29 0 0 0
28MAY26 21.00 C 2.09 2.09 2.09 2.28 -0.48 30 1 1 +1
28MAY26 22.00 C 0.00 0.00 0.00 1.60 -0.35 29 0 0 0
28MAY26 23.00 C 1.01 1.01 1.01 1.05 -0.27 28 1 10 +1
28MAY26 24.00 C 0.00 0.00 0.00 0.64 -0.21 28 0 22 0
28MAY26 25.00 C 0.00 0.00 0.00 0.39 -0.13 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.22 -0.08 28 0 40 0
28MAY26 27.00 C 0.10 0.10 0.10 0.12 -0.04 28 9 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 18 0
28MAY26 29.00 C 0.03 0.03 0.03 0.04 0.00 30 9 0 -9
28MAY26 30.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.97 -0.66 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.47 -0.66 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.97 -0.66 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.47 -0.66 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.97 -0.67 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.47 -0.67 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.98 -0.66 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.50 -0.64 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.04 -0.62 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.60 -0.60 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.19 -0.56 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.45 -0.48 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.80 -0.38 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.27 -0.31 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.86 -0.25 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.57 -0.19 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.36 -0.14 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.22 -0.09 27 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.13 -0.06 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.50 -0.65 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.03 -0.64 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.56 -0.63 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.10 -0.62 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.65 -0.61 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.22 -0.59 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.79 -0.57 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.39 -0.55 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.00 -0.53 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.63 -0.50 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.95 -0.45 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.37 -0.39 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.87 -0.33 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.45 -0.27 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.11 -0.22 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.84 -0.17 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.62 -0.14 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.45 -0.11 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.33 -0.08 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.24 -0.05 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.17 -0.04 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.76 -0.61 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.33 -0.59 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.91 -0.57 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.50 -0.56 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.11 -0.53 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.73 -0.52 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.37 -0.49 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.03 -0.46 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.39 -0.42 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.83 -0.36 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.33 -0.32 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.90 -0.28 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.55 -0.23 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.25 -0.18 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.00 -0.14 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.79 -0.13 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.62 -0.11 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.49 -0.08 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.38 -0.06 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.29 -0.05 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.56 -0.57 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.16 -0.55 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.77 -0.53 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.40 -0.51 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.04 -0.49 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.70 -0.47 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.37 -0.44 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.76 -0.39 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.21 -0.36 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.73 -0.31 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.30 -0.28 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.94 -0.22 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.62 -0.19 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.33 -0.18 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.11 -0.14 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.92 -0.10 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.75 -0.10 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.62 -0.07 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.50 -0.06 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.41 -0.05 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.33 -0.04 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
TOTAL CALL 20 772 -7
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 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 0.00 130 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.14 +0.09 38 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.50 +0.26 38 0 29 0
30MAR26 24.00 P 0.00 0.00 0.00 1.17 +0.45 37 0 31 0
30MAR26 25.00 P 0.00 0.00 0.00 2.06 +0.56 37 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 3.04 +0.65 0 0 21 -20
30MAR26 27.00 P 0.00 0.00 0.00 4.04 +0.66 0 0 15 0
30MAR26 28.00 P 0.00 0.00 0.00 5.04 +0.66 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.04 +0.66 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.04 +0.66 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.04 +0.66 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.04 +0.66 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.04 +0.66 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.04 +0.66 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.04 +0.66 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 13.04 +0.66 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.04 +0.03 29 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.08 +0.05 30 0 19 0
29APR26 21.00 P 0.00 0.00 0.00 0.22 +0.12 29 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.51 +0.24 30 0 7 0
29APR26 23.00 P 0.00 0.00 0.00 0.96 +0.35 29 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 1.59 +0.44 29 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.39 +0.52 29 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 3.28 +0.62 29 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 4.24 +0.65 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.22 +0.66 25 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 6.22 +0.67 30 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.22 +0.67 35 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.22 +0.67 39 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.22 +0.67 44 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.22 +0.67 48 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.21 +0.66 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.21 +0.66 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.21 +0.66 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.05 +0.03 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.08 +0.05 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.12 +0.06 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.19 +0.10 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.40 +0.17 29 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.74 +0.27 29 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 1.20 +0.35 28 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 1.80 +0.41 28 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 2.55 +0.49 28 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 3.38 +0.59 28 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 4.29 +0.63 28 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 5.25 +0.65 29 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.23 +0.66 29 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.22 +0.66 29 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.22 +0.67 33 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.22 +0.67 36 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.22 +0.67 39 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.21 +0.66 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.21 +0.66 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.21 +0.66 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 +0.04 28 0 2 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 +0.06 28 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.21 +0.08 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.30 +0.11 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.55 +0.17 28 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.91 +0.24 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.39 +0.31 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.97 +0.36 27 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 2.68 +0.43 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.48 +0.53 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.35 +0.58 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.28 +0.62 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.24 +0.64 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.22 +0.65 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.22 +0.66 29 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.22 +0.67 32 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.22 +0.67 35 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.21 +0.66 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.21 +0.66 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.21 +0.66 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.11 +0.04 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 +0.06 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.22 +0.08 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.29 +0.09 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.38 +0.11 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.49 +0.14 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.61 +0.16 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.92 +0.21 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.33 +0.28 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.83 +0.34 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.41 +0.40 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.07 +0.46 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.80 +0.50 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.60 +0.54 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.45 +0.57 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.35 +0.61 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.28 +0.62 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.25 +0.65 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.23 +0.66 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.22 +0.66 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.21 +0.66 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.21 +0.66 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.21 +0.66 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.18 +0.06 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.24 +0.08 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.31 +0.09 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.39 +0.11 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.49 +0.13 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.60 +0.15 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.73 +0.17 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.88 +0.20 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.24 +0.25 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.66 +0.30 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.16 +0.35 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.73 +0.40 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.37 +0.44 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.08 +0.49 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.84 +0.53 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.65 +0.56 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.50 +0.59 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.39 +0.61 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.31 +0.62 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.26 +0.64 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.23 +0.65 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.22 +0.66 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.21 +0.66 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.21 +0.66 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.36 +0.10 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 +0.11 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.55 +0.13 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.67 +0.16 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.80 +0.18 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.95 +0.20 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.11 +0.22 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.49 +0.28 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.93 +0.32 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.43 +0.36 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.99 +0.39 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.63 +0.45 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.31 +0.49 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.04 +0.51 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.83 +0.55 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.65 +0.58 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.51 +0.59 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.40 +0.61 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.32 +0.62 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.27 +0.64 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.24 +0.65 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.22 +0.66 27 0 0 0
TOTAL PUT 0 451 -20
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$ 4.48
30MAR26 3.60 C 0.00 0.00 0.00 0.90 -0.24 106 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.80 -0.24 96 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.70 -0.24 85 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.60 -0.24 74 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.49 -0.25 52 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.40 -0.24 53 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.30 -0.24 42 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.21 -0.23 37 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.13 -0.21 33 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.08 -0.17 35 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 -0.13 34 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 -0.10 28 0 20 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 -0.05 37 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 -0.02 44 0 301 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 332 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 99 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 125 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.90 -0.24 41 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.81 -0.24 43 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.71 -0.24 38 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.62 -0.23 37 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.53 -0.23 36 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.44 -0.22 33 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.36 -0.21 32 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.29 -0.19 32 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.23 -0.16 32 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.17 -0.14 30 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.13 -0.12 31 0 0 0
29APR26 4.70 C 0.10 0.10 0.10 0.09 -0.11 29 1 10 -1
29APR26 4.80 C 0.00 0.00 0.00 0.06 -0.08 29 0 55 0
29APR26 4.90 C 0.00 0.00 0.00 0.04 -0.07 28 0 8 0
29APR26 5.00 C 0.00 0.00 0.00 0.03 -0.05 30 0 18 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 -0.03 30 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.74 -0.23 35 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.65 -0.22 34 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.55 -0.23 29 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.47 -0.22 29 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.39 -0.22 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.35 -0.17 31 0 0 0
28MAY26 4.40 C 0.27 0.27 0.27 0.29 -0.16 31 30 30 +30
28MAY26 4.50 C 0.00 0.00 0.00 0.24 -0.13 31 0 0 0
28MAY26 4.60 C 0.23 0.23 0.18 0.19 -0.12 30 60 60 +60
28MAY26 4.70 C 0.00 0.00 0.00 0.15 -0.11 30 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.12 -0.09 30 0 30 0
28MAY26 4.90 C 0.00 0.00 0.00 0.09 -0.07 29 0 30 0
28MAY26 5.00 C 0.00 0.00 0.00 0.07 -0.06 30 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.93 -0.25 31 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.84 -0.24 31 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.75 -0.24 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.67 -0.23 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.59 -0.23 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.52 -0.20 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.45 -0.19 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.38 -0.18 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.33 -0.16 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.28 -0.15 29 0 0 0
29JUN26 4.60 C 0.21 0.21 0.21 0.23 -0.13 29 20 20 +20
29JUN26 4.70 C 0.00 0.00 0.00 0.19 -0.12 28 0 6 0
29JUN26 4.80 C 0.00 0.00 0.00 0.15 -0.11 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.12 -0.10 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.10 -0.08 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.06 -0.05 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 -0.02 30 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 0.98 -0.24 33 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.89 -0.24 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.81 -0.23 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.73 -0.22 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.65 -0.22 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.58 -0.21 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.51 -0.20 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.45 -0.19 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.40 -0.17 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.35 -0.16 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.30 -0.15 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.26 -0.14 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.22 -0.13 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 -0.12 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.16 -0.11 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 -0.08 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 -0.06 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 -0.04 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.01 -0.23 34 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.92 -0.23 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.85 -0.21 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.77 -0.21 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.70 -0.20 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.64 -0.18 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.58 -0.17 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.52 -0.16 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.47 -0.15 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.42 -0.14 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.38 -0.13 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.34 -0.12 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.30 -0.12 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.27 -0.11 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.24 -0.10 30 0 0 0
30DEC26 5.25 C 0.22 0.22 0.22 0.18 -0.08 30 5 0 -5
30DEC26 5.50 C 0.00 0.00 0.00 0.13 -0.06 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 -0.05 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.02 30 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.87 -0.19 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.80 -0.18 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.74 -0.20 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.68 -0.19 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.62 -0.18 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.57 -0.17 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.52 -0.16 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.47 -0.16 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.43 -0.15 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.39 -0.14 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.36 -0.13 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.33 -0.12 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.30 -0.11 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.23 -0.10 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.18 -0.08 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.14 -0.07 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 -0.06 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
TOTAL CALL 116 1,670 +104
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30MAR26 4.30 P 0.03 0.03 0.03 0.02 +0.01 33 10 31 -10
30MAR26 4.40 P 0.00 0.00 0.00 0.04 +0.03 30 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.08 +0.07 28 0 332 0
30MAR26 4.60 P 0.17 0.17 0.17 0.15 +0.12 30 10 153 -10
30MAR26 4.70 P 0.00 0.00 0.00 0.23 +0.16 29 0 84 0
30MAR26 4.80 P 0.34 0.34 0.34 0.32 +0.20 0 4 65 -4
30MAR26 4.90 P 0.00 0.00 0.00 0.42 +0.23 0 0 137 0
30MAR26 5.00 P 0.00 0.00 0.00 0.52 +0.24 0 0 90 0
30MAR26 5.25 P 0.00 0.00 0.00 0.77 +0.25 0 0 12 0
30MAR26 5.50 P 0.00 0.00 0.00 1.02 +0.25 0 0 2 0
30MAR26 5.75 P 0.00 0.00 0.00 1.27 +0.25 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.52 +0.25 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.77 +0.25 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.02 +0.25 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.27 +0.25 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.52 +0.25 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.77 +0.25 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.02 +0.25 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.27 +0.25 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.52 +0.25 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.77 +0.25 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 +0.03 30 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.06 +0.04 30 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.09 +0.06 30 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.12 +0.08 28 0 62 0
29APR26 4.50 P 0.00 0.00 0.00 0.17 +0.10 28 0 54 0
29APR26 4.60 P 0.00 0.00 0.00 0.23 +0.13 29 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.29 +0.14 28 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.36 +0.16 27 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.44 +0.18 25 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.53 +0.20 26 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.77 +0.23 0 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 1.03 +0.26 41 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.28 +0.26 48 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.53 +0.26 54 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.78 +0.26 60 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.03 +0.26 66 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.28 +0.26 72 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.53 +0.26 77 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.78 +0.26 82 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.06 +0.04 31 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.08 +0.05 30 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.10 +0.06 29 0 5 0
28MAY26 4.30 P 0.00 0.00 0.00 0.14 +0.08 30 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.18 +0.09 29 0 13 0
28MAY26 4.50 P 0.00 0.00 0.00 0.23 +0.11 30 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.28 +0.12 29 0 14 0
28MAY26 4.70 P 0.00 0.00 0.00 0.34 +0.15 28 0 30 0
28MAY26 4.80 P 0.00 0.00 0.00 0.41 +0.16 28 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.49 +0.19 29 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.57 +0.19 29 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.77 +0.20 0 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 1.03 +0.25 33 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.28 +0.26 38 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.53 +0.26 43 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.78 +0.26 48 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.03 +0.26 52 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.28 +0.26 56 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.53 +0.26 60 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.78 +0.26 64 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 +0.02 29 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 +0.03 29 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 +0.04 29 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 +0.04 29 0 34 0
29JUN26 4.10 P 0.10 0.10 0.10 0.11 +0.06 30 5 15 +5
29JUN26 4.20 P 0.00 0.00 0.00 0.14 +0.07 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.18 +0.09 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.21 +0.09 28 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 +0.11 28 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.31 +0.12 27 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.37 +0.14 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.45 +0.16 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.53 +0.17 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.60 +0.19 29 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.79 +0.19 26 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.03 +0.22 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.28 +0.25 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.53 +0.26 37 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.78 +0.26 41 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.03 +0.26 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.28 +0.26 48 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.53 +0.26 51 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.78 +0.26 55 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.02 +0.25 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.27 +0.25 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.52 +0.25 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.77 +0.25 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 +0.04 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 +0.04 28 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.05 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 +0.06 28 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.24 +0.08 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 +0.10 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 +0.09 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.38 +0.11 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 +0.11 26 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 +0.13 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.56 +0.13 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.64 +0.15 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 +0.16 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.78 +0.17 26 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.98 +0.19 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.20 +0.21 24 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.42 +0.22 20 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.65 +0.24 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.90 +0.25 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.14 +0.25 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.38 +0.26 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.63 +0.26 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.87 +0.26 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.11 +0.26 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.34 +0.24 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.64 +0.29 33 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.82 +0.23 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 +0.04 29 0 0 0
30DEC26 3.70 P 0.16 0.16 0.16 0.16 +0.05 29 7 27 +7
30DEC26 3.80 P 0.00 0.00 0.00 0.20 +0.06 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 +0.06 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 +0.07 29 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 +0.09 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.36 +0.10 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.41 +0.11 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.46 +0.11 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.52 +0.13 28 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.58 +0.13 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.64 +0.14 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.71 +0.15 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.77 +0.15 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.84 +0.16 27 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.03 +0.18 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.24 +0.20 26 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.45 +0.21 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.68 +0.22 24 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.92 +0.24 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.14 +0.24 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.39 +0.26 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.63 +0.26 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.88 +0.27 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.24 +0.06 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.27 +0.06 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.31 +0.07 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.35 +0.07 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.40 +0.09 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.45 +0.09 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.50 +0.10 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.56 +0.11 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.62 +0.12 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.69 +0.13 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.75 +0.14 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.82 +0.14 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.89 +0.15 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.08 +0.17 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.27 +0.18 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.48 +0.20 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.73 +0.25 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.96 +0.21 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.19 +0.22 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.43 +0.23 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.67 +0.24 29 0 0 0
TOTAL PUT 36 2,233 -12
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$ 102.70
30MAR26 82.50 C 0.00 0.00 0.00 20.25 -4.31 59 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 17.76 -4.31 56 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 15.31 -4.28 58 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 12.90 -4.23 57 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 10.59 -4.12 57 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 8.43 -3.94 57 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 6.60 -3.56 60 0 0 0
30MAR26 100.00 C 4.14 4.14 4.14 4.89 -3.22 59 1 1 +1
30MAR26 102.50 C 0.00 0.00 0.00 3.44 -2.66 58 0 0 0
30MAR26 105.00 C 2.13 2.43 2.13 2.38 -2.20 59 8 30 0
30MAR26 107.50 C 1.28 1.28 1.28 1.55 -1.77 58 18 34 0
30MAR26 110.00 C 1.16 1.16 0.83 0.96 -1.36 58 106 108 +56
30MAR26 112.50 C 1.30 1.30 0.60 0.57 -1.00 58 88 128 +71
30MAR26 115.00 C 0.68 0.68 0.40 0.32 -0.75 58 67 130 +59
30MAR26 117.50 C 0.46 0.46 0.30 0.18 -0.50 58 33 326 +33
30MAR26 120.00 C 0.35 0.35 0.17 0.09 -0.32 57 16 155 -1
30MAR26 122.50 C 0.00 0.00 0.00 0.05 -0.19 58 0 80 0
30MAR26 125.00 C 0.00 0.00 0.00 0.03 -0.11 60 0 143 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.07 57 0 78 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 72 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 81 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 53 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 75 0 21 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 79 0 18 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 91 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 20.83 -4.09 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 18.58 -3.97 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 16.42 -3.82 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 14.37 -3.65 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 12.46 -3.43 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 10.69 -3.19 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 9.35 -2.66 49 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 7.68 -2.60 47 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 6.34 -2.44 46 0 0 0
29APR26 105.00 C 4.97 4.97 4.97 5.27 -2.06 47 18 32 +3
29APR26 107.50 C 0.00 0.00 0.00 4.30 -1.58 47 0 52 0
29APR26 110.00 C 0.00 0.00 0.00 3.47 -1.36 47 0 601 0
29APR26 112.50 C 2.46 2.59 2.46 2.80 -1.12 47 36 543 +36
29APR26 115.00 C 0.00 0.00 0.00 2.22 -1.11 47 0 737 0
29APR26 117.50 C 0.00 0.00 0.00 1.75 -0.92 47 0 204 0
29APR26 120.00 C 0.00 0.00 0.00 1.35 -0.76 47 0 66 0
29APR26 122.50 C 1.10 1.10 1.10 1.04 -0.61 47 2 33 +2
29APR26 125.00 C 0.00 0.00 0.00 0.80 -0.48 47 0 167 0
29APR26 127.50 C 0.00 0.00 0.00 0.60 -0.35 47 0 149 0
29APR26 130.00 C 0.00 0.00 0.00 0.45 -0.30 47 0 30 0
29APR26 132.50 C 0.00 0.00 0.00 0.34 -0.21 47 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 0.25 -0.16 47 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 0.18 -0.12 47 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 0.14 -0.08 47 0 17 0
29APR26 142.50 C 0.00 0.00 0.00 0.10 -0.06 47 0 15 0
29APR26 145.00 C 0.00 0.00 0.00 0.07 -0.05 47 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 0.05 -0.04 47 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 21.41 -3.94 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 19.30 -3.81 46 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 17.30 -3.65 46 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 15.39 -3.49 46 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 13.62 -3.31 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 12.00 -3.07 46 0 0 0
28MAY26 97.50 C 10.60 10.60 9.94 10.77 -2.58 48 48 48 +48
28MAY26 100.00 C 9.51 9.51 9.51 9.39 -2.39 47 16 16 +16
28MAY26 102.50 C 8.23 8.23 8.23 8.13 -2.46 47 16 16 +16
28MAY26 105.00 C 0.00 0.00 0.00 6.97 -2.24 47 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 5.98 -1.91 47 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 5.07 -1.71 47 0 22 0
28MAY26 112.50 C 0.00 0.00 0.00 4.31 -1.61 47 0 15 0
28MAY26 115.00 C 0.00 0.00 0.00 3.62 -1.42 46 0 0 0
28MAY26 117.50 C 3.32 3.32 3.32 3.04 -1.24 46 16 16 +16
28MAY26 120.00 C 2.82 2.82 2.82 2.54 -1.08 46 16 17 +16
28MAY26 122.50 C 0.00 0.00 0.00 2.10 -0.93 46 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 1.70 -0.86 46 0 93 0
28MAY26 127.50 C 0.00 0.00 0.00 1.39 -0.72 46 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 1.15 -0.57 46 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 0.94 -0.47 46 0 15 0
28MAY26 135.00 C 0.00 0.00 0.00 0.77 -0.41 46 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 0.62 -0.34 46 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.51 -0.28 46 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.41 -0.23 46 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.33 -0.19 46 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.27 -0.16 46 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.21 -0.13 46 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 21.93 -3.76 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 19.95 -3.60 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 18.05 -3.45 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 16.31 -3.26 45 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 14.65 -3.06 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 13.14 -2.86 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 12.08 -2.31 47 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 10.75 -2.14 46 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 9.53 -2.35 46 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 8.42 -2.08 46 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 7.43 -1.94 46 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 6.53 -1.75 46 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 5.73 -1.60 46 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 5.01 -1.41 46 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 4.36 -1.30 45 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 3.80 -1.14 45 0 34 0
29JUN26 122.50 C 0.00 0.00 0.00 3.28 -1.04 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 2.78 -0.98 45 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 2.37 -0.79 45 0 36 0
29JUN26 130.00 C 0.00 0.00 0.00 2.07 -0.68 45 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 1.77 -0.58 45 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.52 -0.53 45 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 1.31 -0.45 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 1.10 -0.41 45 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.95 -0.35 45 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.81 -0.28 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.68 -0.27 45 0 1 0
29JUN26 150.00 C 0.99 0.99 0.99 0.59 -0.22 45 15 16 +15
29SEP26 82.50 C 0.00 0.00 0.00 24.52 -3.26 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 22.91 -3.08 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 21.32 -2.94 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.85 -2.81 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 18.44 -2.62 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.08 -2.56 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 15.87 -2.36 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 14.67 -2.25 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 13.77 -1.94 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 12.56 -2.08 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 11.55 -2.03 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 10.67 -1.93 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 9.85 -1.83 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.92 -1.87 46 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 8.20 -1.80 46 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 7.85 -1.33 47 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 7.23 -1.26 47 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 6.43 -1.38 46 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 5.93 -1.21 46 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 5.43 -0.94 46 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 4.93 -0.94 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 4.55 -0.81 46 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 4.18 -0.70 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 3.80 -0.70 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 3.46 -0.66 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.19 -0.56 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 2.92 -0.50 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 2.65 -0.50 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.80 -3.30 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.24 -3.26 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 23.78 -3.16 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.41 -2.98 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 21.04 -2.98 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.80 -2.85 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.63 -2.66 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.45 -2.66 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 16.87 -2.06 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 15.40 -2.36 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 14.42 -2.39 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 13.46 -2.39 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 12.66 -2.28 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.87 -2.21 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 11.07 -2.22 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 10.35 -2.19 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 9.72 -2.07 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 9.09 -1.96 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.46 -1.64 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.90 -1.57 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 7.42 -1.41 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 6.94 -1.32 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 6.45 -1.33 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.00 -1.29 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 5.64 -1.17 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.28 -1.04 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.92 -1.04 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.56 -1.04 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 28.87 -3.24 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 27.40 -3.17 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 26.06 -2.98 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 24.72 -2.95 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 23.40 -2.92 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 22.25 -2.73 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.10 -2.63 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.95 -2.63 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 19.48 -1.95 46 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.96 -2.32 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.00 -2.51 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 16.04 -2.56 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 15.21 -2.49 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.43 -2.43 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 13.66 -2.40 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 12.88 -2.27 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 12.17 -2.27 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 11.56 -2.10 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.95 -1.98 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 10.34 -1.96 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 10.02 -1.65 46 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.49 -1.23 46 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 9.01 -1.40 46 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 8.29 -1.57 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 7.82 -1.56 45 0 0 0
TOTAL CALL 520 5,369 +387
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.07 +0.04 58 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 0.16 +0.09 58 0 32 0
30MAR26 92.50 P 0.30 0.30 0.24 0.36 +0.21 58 30 85 0
30MAR26 95.00 P 0.58 0.84 0.55 0.67 +0.36 57 38 61 +7
30MAR26 97.50 P 1.03 1.13 1.03 1.27 +0.66 58 17 81 +2
30MAR26 100.00 P 1.90 1.90 1.90 2.09 +1.02 58 18 88 -18
30MAR26 102.50 P 2.78 3.78 2.78 3.12 +1.34 57 35 117 -1
30MAR26 105.00 P 3.54 5.50 3.54 4.57 +1.85 57 10 74 0
30MAR26 107.50 P 0.00 0.00 0.00 6.25 +2.28 57 0 134 0
30MAR26 110.00 P 0.00 0.00 0.00 8.19 +2.75 57 0 1,070 0
30MAR26 112.50 P 0.00 0.00 0.00 10.31 +3.27 57 0 176 0
30MAR26 115.00 P 0.00 0.00 0.00 12.57 +3.59 57 0 63 0
30MAR26 117.50 P 0.00 0.00 0.00 14.93 +3.83 57 0 50 0
30MAR26 120.00 P 0.00 0.00 0.00 17.88 +4.54 86 0 15 0
30MAR26 122.50 P 0.00 0.00 0.00 19.82 +4.15 58 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 22.30 +4.22 0 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 24.80 +4.27 0 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 27.30 +4.29 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 29.80 +4.30 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 32.30 +4.30 0 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 34.80 +4.30 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 37.30 +4.30 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 39.80 +4.30 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 42.30 +4.30 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 44.80 +4.30 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 47.30 +4.30 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.42 +0.24 46 0 0 0
29APR26 85.00 P 0.74 0.74 0.74 0.68 +0.38 47 15 15 +15
29APR26 87.50 P 1.04 1.15 0.91 1.02 +0.52 47 114 99 +69
29APR26 90.00 P 1.43 1.43 1.43 1.49 +0.71 47 15 54 +15
29APR26 92.50 P 1.93 2.12 1.93 2.09 +0.93 47 19 168 +17
29APR26 95.00 P 3.06 3.06 3.06 2.81 +1.15 47 1 157 +1
29APR26 97.50 P 3.90 3.90 3.86 3.67 +1.36 47 10 115 +5
29APR26 100.00 P 5.08 5.08 5.08 4.70 +1.60 47 15 1,050 +15
29APR26 102.50 P 6.59 6.59 6.26 5.88 +1.82 46 16 19 +1
29APR26 105.00 P 0.00 0.00 0.00 7.28 +2.09 46 0 108 0
29APR26 107.50 P 0.00 0.00 0.00 8.84 +2.37 47 0 361 0
29APR26 110.00 P 0.00 0.00 0.00 10.48 +3.03 46 0 447 0
29APR26 112.50 P 0.00 0.00 0.00 12.64 +3.09 50 0 536 0
29APR26 115.00 P 0.00 0.00 0.00 14.64 +3.65 50 0 741 0
29APR26 117.50 P 0.00 0.00 0.00 16.64 +3.82 51 0 274 0
29APR26 120.00 P 0.00 0.00 0.00 18.93 +4.17 53 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 20.58 +3.74 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 23.39 +4.41 54 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 25.51 +4.31 52 0 116 0
29APR26 130.00 P 0.00 0.00 0.00 27.54 +4.05 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 29.95 +4.12 46 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 32.38 +4.18 46 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 34.84 +4.22 47 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 37.31 +4.25 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 39.80 +4.28 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 42.30 +4.30 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 44.80 +4.30 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 47.30 +4.30 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 1.32 +0.50 46 0 0 0
28MAY26 85.00 P 2.11 2.11 2.11 1.86 +0.71 46 15 15 +15
28MAY26 87.50 P 2.14 2.28 2.14 2.44 +0.83 46 48 105 0
28MAY26 90.00 P 0.00 0.00 0.00 3.03 +0.90 46 0 32 0
28MAY26 92.50 P 0.00 0.00 0.00 3.79 +1.00 45 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 4.69 +1.22 45 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 5.71 +1.42 45 0 19 0
28MAY26 100.00 P 0.00 0.00 0.00 6.89 +1.62 44 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 8.18 +1.86 44 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 9.56 +2.01 44 0 33 0
28MAY26 107.50 P 0.00 0.00 0.00 11.11 +2.22 44 0 30 0
28MAY26 110.00 P 0.00 0.00 0.00 13.11 +2.83 46 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 14.90 +3.02 46 0 45 0
28MAY26 115.00 P 0.00 0.00 0.00 16.77 +3.03 46 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 18.61 +3.37 45 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 20.20 +3.15 41 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 22.83 +3.47 46 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 24.41 +3.00 40 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 27.20 +3.70 46 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 29.46 +3.79 46 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 31.75 +3.88 46 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 34.08 +3.95 46 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 36.43 +4.02 46 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 38.81 +4.06 46 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 41.21 +4.12 46 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 43.62 +4.15 46 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 46.05 +4.18 46 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 48.49 +4.21 46 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 2.16 +0.72 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 2.83 +0.95 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 3.44 +0.97 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.16 +1.02 44 0 1,000 0
29JUN26 92.50 P 0.00 0.00 0.00 5.00 +1.13 44 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 5.98 +1.26 44 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 7.11 +1.49 44 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 8.27 +1.57 44 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 9.57 +1.80 43 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 10.97 +1.96 43 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 12.47 +2.10 43 0 500 0
29JUN26 110.00 P 0.00 0.00 0.00 14.80 +2.87 46 0 67 0
29JUN26 112.50 P 0.00 0.00 0.00 16.56 +3.05 47 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 18.41 +3.19 47 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 19.89 +3.09 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 21.92 +2.84 45 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 23.99 +3.49 46 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 25.94 +3.48 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 28.04 +3.57 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 30.27 +3.70 45 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 32.44 +3.77 45 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 34.69 +3.82 45 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 36.98 +3.90 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 39.28 +3.95 45 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 41.63 +4.00 45 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 43.99 +4.06 45 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 46.36 +4.08 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 48.77 +4.13 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.78 +1.09 46 0 0 0
29SEP26 85.00 P 5.46 5.46 5.46 5.49 +1.11 46 15 15 +15
29SEP26 87.50 P 0.00 0.00 0.00 6.35 +1.22 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 7.33 +1.36 45 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 8.37 +1.36 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 9.45 +1.47 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 10.69 +1.65 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 12.14 +1.95 46 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 13.27 +1.86 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 15.01 +2.23 46 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 16.59 +2.43 46 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 18.24 +2.60 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.95 +2.66 46 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 21.57 +2.69 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.53 +3.11 47 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 25.52 +3.43 47 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 27.32 +3.41 47 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 28.96 +3.22 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 30.95 +3.37 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 32.94 +3.41 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 34.95 +3.44 46 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 37.08 +3.57 46 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 38.89 +3.35 45 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 41.34 +3.68 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 43.51 +3.72 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 45.74 +3.82 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 47.98 +3.87 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 50.23 +3.89 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.58 +1.02 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.26 +0.84 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.24 +1.14 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.30 +1.27 44 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 10.36 +1.32 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 11.56 +1.46 44 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 12.81 +1.59 44 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 14.11 +1.60 44 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 15.43 +1.60 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 17.39 +2.14 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.89 +2.25 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.42 +2.26 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.10 +2.39 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.77 +2.38 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.46 +2.39 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 27.24 +2.49 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 29.09 +2.65 45 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 30.95 +2.73 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 32.81 +2.74 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.76 +2.84 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 36.76 +2.97 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 38.78 +3.06 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 40.80 +3.08 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 42.86 +3.13 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 44.99 +3.24 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 47.14 +3.36 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 49.29 +3.38 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 51.45 +3.40 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.17 +1.08 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.89 +0.89 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.96 +1.31 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.04 +1.35 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.15 +1.36 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 13.41 +1.55 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.68 +1.44 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.96 +1.47 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.34 +1.54 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.38 +2.21 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.89 +2.13 45 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.41 +2.30 45 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.04 +2.31 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 25.73 +2.38 45 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 27.43 +2.42 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 29.14 +2.44 45 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 30.92 +2.53 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.78 +2.68 45 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 34.65 +2.50 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 36.52 +2.78 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 38.41 +2.81 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 40.40 +2.92 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 42.42 +3.06 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 44.44 +3.11 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 46.48 +2.60 45 0 0 0
TOTAL PUT 431 10,021 +158
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$ 32.40
30MAR26 8.00 C 0.00 0.00 0.00 24.42 -1.48 400 0 45 0
30MAR26 8.25 C 0.00 0.00 0.00 24.17 -1.41 391 0 18 0
30MAR26 8.50 C 0.00 0.00 0.00 23.92 -1.41 382 0 9 0
30MAR26 8.75 C 0.00 0.00 0.00 23.67 -1.41 374 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.42 -1.41 366 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 23.17 -1.41 358 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 22.92 -1.41 350 0 18 0
30MAR26 9.75 C 0.00 0.00 0.00 22.75 -1.33 439 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 22.42 -1.40 335 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 22.00 -1.33 413 0 9 0
30MAR26 11.00 C 0.00 0.00 0.00 21.42 -1.41 308 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.92 -1.40 296 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.42 -1.41 283 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 20.03 -1.30 370 0 4 0
30MAR26 13.00 C 0.00 0.00 0.00 19.42 -1.41 261 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 18.95 -1.38 290 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 18.53 -1.30 329 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.94 -1.39 258 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.44 -1.39 248 0 8 0
30MAR26 15.50 C 0.00 0.00 0.00 16.94 -1.39 238 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.44 -1.39 228 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.01 -1.32 262 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.43 -1.40 199 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.93 -1.40 191 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.43 -1.40 183 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.93 -1.55 175 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.43 -1.41 167 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.93 -1.40 159 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 12.43 -1.55 152 0 307 0
30MAR26 21.00 C 0.00 0.00 0.00 11.45 -1.38 152 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 10.44 -1.39 131 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 9.44 -1.41 117 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 8.46 -1.38 114 0 40 0
30MAR26 25.00 C 0.00 0.00 0.00 7.46 -1.38 100 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 6.49 -1.40 95 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 5.46 -1.42 74 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 4.52 -1.34 74 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 3.62 -1.28 72 0 35 0
30MAR26 30.00 C 2.42 2.62 2.42 2.79 -1.19 70 35 157 -6
30MAR26 31.00 C 1.80 1.80 1.73 2.02 -1.10 67 26 89 +26
30MAR26 32.00 C 1.34 1.41 1.08 1.41 -0.88 66 214 338 +185
30MAR26 33.00 C 0.77 0.98 0.77 0.94 -0.70 66 262 7,344 -70
30MAR26 34.00 C 0.48 0.62 0.45 0.59 -0.53 66 159 414 -51
30MAR26 35.00 C 0.39 0.41 0.29 0.38 -0.38 68 276 1,200 +37
30MAR26 36.00 C 0.20 0.26 0.20 0.22 -0.28 68 344 3,967 +20
30MAR26 37.00 C 0.16 0.18 0.15 0.13 -0.20 69 261 868 -45
30MAR26 38.00 C 0.08 0.12 0.08 0.07 -0.15 69 118 602 -25
30MAR26 39.00 C 0.05 0.10 0.05 0.04 -0.11 70 72 1,456 -2
30MAR26 40.00 C 0.06 0.08 0.06 0.02 -0.08 70 142 7,244 -19
30MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.06 70 0 1,200 0
30MAR26 42.00 C 0.05 0.05 0.05 0.01 -0.04 77 82 1,593 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.02 83 0 626 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 89 0 626 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 94 0 527 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 100 0 508 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 105 0 432 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 110 0 682 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,641 0
30MAR26 50.00 C 0.02 0.02 0.02 0.01 0.00 120 15 3,211 -15
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 132 0 489 0
29APR26 22.00 C 0.00 0.00 0.00 10.52 -1.45 64 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.56 -1.29 63 0 45 0
29APR26 24.00 C 0.00 0.00 0.00 8.61 -1.61 61 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 7.68 -1.50 60 0 31 0
29APR26 26.00 C 0.00 0.00 0.00 6.85 -1.21 62 0 60 0
29APR26 27.00 C 0.00 0.00 0.00 5.91 -1.41 57 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 5.09 -1.01 56 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 4.32 -1.26 55 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 3.61 -1.00 54 0 15 0
29APR26 31.00 C 2.78 2.79 2.78 2.93 -0.94 52 21 30 +15
29APR26 32.00 C 2.42 2.42 2.13 2.35 -0.84 51 51 96 +42
29APR26 33.00 C 1.76 1.90 1.64 1.86 -0.80 50 302 1,498 +194
29APR26 34.00 C 1.62 1.62 1.29 1.47 -0.64 50 346 296 +87
29APR26 35.00 C 1.25 1.25 1.06 1.18 -0.52 51 20 387 +9
29APR26 36.00 C 0.84 1.00 0.80 0.90 -0.44 51 256 1,209 +218
29APR26 37.00 C 0.61 0.61 0.61 0.70 -0.36 51 30 666 +30
29APR26 38.00 C 0.60 0.61 0.48 0.52 -0.31 51 163 452 -59
29APR26 39.00 C 0.47 0.48 0.38 0.38 -0.27 51 154 713 -49
29APR26 40.00 C 0.39 0.39 0.31 0.27 -0.25 50 135 686 +35
29APR26 41.00 C 0.29 0.29 0.27 0.19 -0.21 50 29 473 +27
29APR26 42.00 C 0.00 0.00 0.00 0.13 -0.18 49 0 323 0
29APR26 43.00 C 0.23 0.23 0.19 0.09 -0.14 49 33 8,506 -5
29APR26 44.00 C 0.16 0.16 0.16 0.07 -0.11 50 29 278 0
29APR26 45.00 C 0.15 0.15 0.15 0.05 -0.08 50 3 2,085 -3
29APR26 46.00 C 0.00 0.00 0.00 0.03 -0.07 49 0 236 0
29APR26 47.00 C 0.00 0.00 0.00 0.02 -0.06 49 0 201 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 362 0
29APR26 49.00 C 0.10 0.10 0.10 0.01 -0.04 50 80 158 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 246 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 372 0
28MAY26 25.00 C 0.00 0.00 0.00 8.00 -1.18 57 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.07 -1.30 53 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.33 -1.21 54 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 5.62 -1.09 54 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 4.91 -0.95 53 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 4.25 -0.90 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 3.63 -0.84 52 0 15 0
28MAY26 32.00 C 2.79 2.98 2.79 3.03 -0.81 50 53 54 +15
28MAY26 33.00 C 2.64 2.64 2.38 2.53 -0.77 49 60 227 +53
28MAY26 34.00 C 2.09 2.17 2.09 2.14 -0.69 49 26 148 +2
28MAY26 35.00 C 1.75 1.79 1.69 1.80 -0.61 50 87 498 +76
28MAY26 36.00 C 1.45 1.45 1.39 1.50 -0.54 50 31 376 +17
28MAY26 37.00 C 1.38 1.38 1.36 1.26 -0.47 50 30 254 -21
28MAY26 38.00 C 1.07 1.15 1.07 1.06 -0.40 51 36 464 0
28MAY26 39.00 C 0.99 0.99 0.99 0.88 -0.35 51 15 325 0
28MAY26 40.00 C 0.00 0.00 0.00 0.74 -0.30 51 0 1,840 0
28MAY26 41.00 C 0.00 0.00 0.00 0.62 -0.26 52 0 226 0
28MAY26 42.00 C 0.54 0.54 0.54 0.51 -0.22 52 15 285 +15
28MAY26 43.00 C 0.46 0.46 0.46 0.41 -0.19 52 15 272 0
28MAY26 44.00 C 0.00 0.00 0.00 0.34 -0.16 52 0 125 0
28MAY26 45.00 C 0.32 0.32 0.32 0.28 -0.13 52 1 189 0
28MAY26 46.00 C 0.00 0.00 0.00 0.22 -0.12 52 0 110 0
28MAY26 47.00 C 0.00 0.00 0.00 0.18 -0.10 52 0 165 0
28MAY26 48.00 C 0.00 0.00 0.00 0.15 -0.08 52 0 127 0
28MAY26 49.00 C 0.00 0.00 0.00 0.12 -0.07 52 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.10 -0.06 53 0 3,861 0
28MAY26 52.50 C 0.00 0.00 0.00 0.06 -0.04 53 0 245 0
28MAY26 55.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 318 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 -0.02 53 0 1,886 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 734 0
29JUN26 17.50 C 0.00 0.00 0.00 15.14 -1.39 67 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 14.65 -1.44 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.17 -1.31 63 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.70 -1.52 63 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.22 -1.42 62 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.75 -1.32 61 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.82 -1.23 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.91 -1.29 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.02 -1.35 56 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 9.17 -1.36 56 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 8.33 -1.33 54 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 7.45 -1.27 52 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 6.70 -1.27 51 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 6.05 -1.16 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 5.50 -0.99 54 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 4.85 -0.92 52 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 4.22 -0.85 51 0 104 0
29JUN26 32.00 C 3.44 3.61 3.44 3.65 -0.79 50 40 162 +35
29JUN26 33.00 C 3.29 3.29 3.06 3.18 -0.73 50 54 661 +46
29JUN26 34.00 C 0.00 0.00 0.00 2.77 -0.70 49 0 606 0
29JUN26 35.00 C 0.00 0.00 0.00 2.40 -0.65 49 0 138 0
29JUN26 36.00 C 2.01 2.01 1.97 2.11 -0.57 50 10 304 0
29JUN26 37.00 C 1.75 1.75 1.75 1.83 -0.51 50 7 468 0
29JUN26 38.00 C 1.52 1.52 1.52 1.61 -0.43 50 30 283 +30
29JUN26 39.00 C 1.51 1.51 1.43 1.42 -0.32 51 30 649 +15
29JUN26 40.00 C 1.19 1.19 1.19 1.25 -0.23 52 3 2,356 -3
29JUN26 41.00 C 0.00 0.00 0.00 1.11 -0.15 52 0 334 0
29JUN26 42.00 C 0.89 0.89 0.89 0.98 -0.08 53 3 88 0
29JUN26 43.00 C 0.00 0.00 0.00 0.87 -0.02 53 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.79 +0.05 54 0 539 0
29JUN26 45.00 C 0.00 0.00 0.00 0.68 +0.09 54 0 836 0
29JUN26 46.00 C 0.00 0.00 0.00 0.61 +0.11 55 0 974 0
29JUN26 47.00 C 0.00 0.00 0.00 0.54 +0.14 55 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 0.48 +0.14 55 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 0.43 +0.16 56 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 0.39 +0.17 57 0 71 0
29JUN26 52.50 C 0.29 0.29 0.29 0.31 +0.18 58 30 154 +30
29SEP26 22.00 C 0.00 0.00 0.00 11.59 -1.32 56 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.72 -1.32 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.95 -1.27 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.21 -1.28 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.51 -1.17 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.97 -1.02 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.34 -0.97 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.63 -0.95 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.09 -0.92 51 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 5.63 -0.80 51 0 298 0
29SEP26 32.00 C 5.00 5.00 5.00 5.16 -0.71 51 15 56 +11
29SEP26 33.00 C 0.00 0.00 0.00 4.73 -0.67 51 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 4.35 -0.61 51 0 711 0
29SEP26 35.00 C 0.00 0.00 0.00 3.96 -0.59 51 0 604 0
29SEP26 36.00 C 0.00 0.00 0.00 3.58 -0.60 51 0 1,399 0
29SEP26 37.00 C 0.00 0.00 0.00 3.27 -0.58 51 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 3.00 -0.53 51 0 746 0
29SEP26 39.00 C 0.00 0.00 0.00 2.76 -0.49 51 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 2.55 -0.44 52 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 2.34 -0.42 52 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 2.20 -0.34 53 0 212 0
29SEP26 43.00 C 0.00 0.00 0.00 1.99 -0.34 53 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 1.82 -0.34 53 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 1.67 -0.32 53 0 59 0
29SEP26 46.00 C 0.00 0.00 0.00 1.54 -0.23 53 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.45 -0.18 54 0 48 0
29SEP26 48.00 C 0.00 0.00 0.00 1.30 -0.19 53 0 47 0
29SEP26 49.00 C 0.00 0.00 0.00 1.19 -0.18 53 0 34 0
29SEP26 50.00 C 1.20 1.20 1.08 1.10 -0.20 53 6 1,717 +5
29SEP26 52.50 C 1.00 1.00 1.00 0.90 -0.13 54 10 191 +10
30DEC26 22.00 C 0.00 0.00 0.00 12.17 -1.35 53 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.50 -1.18 54 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.72 -1.26 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.70 -1.55 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.40 -1.17 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.92 -0.88 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.33 -0.92 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.73 -0.91 52 0 25 0
30DEC26 30.00 C 6.91 6.91 6.86 7.26 -0.82 52 105 108 +105
30DEC26 31.00 C 6.66 6.75 6.40 6.75 -0.78 52 195 250 +129
30DEC26 32.00 C 6.21 6.22 6.10 6.25 -0.71 51 64 130 +4
30DEC26 33.00 C 5.69 5.69 5.69 5.84 -0.67 51 15 90 +15
30DEC26 34.00 C 5.43 5.43 5.31 5.45 -0.69 51 30 102 +30
30DEC26 35.00 C 4.96 4.96 4.96 5.10 -0.63 51 15 45 +15
30DEC26 36.00 C 4.73 4.73 4.73 4.77 -0.59 51 15 62 +15
30DEC26 37.00 C 0.00 0.00 0.00 4.41 -0.64 51 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 4.10 -0.59 51 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.82 -0.58 51 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 3.67 -0.45 52 0 59 0
30DEC26 41.00 C 0.00 0.00 0.00 3.44 -0.43 52 0 34 0
30DEC26 42.00 C 3.20 3.25 3.20 3.18 -0.45 52 25 27 +21
30DEC26 43.00 C 0.00 0.00 0.00 2.98 -0.43 52 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 2.77 -0.42 52 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 2.60 -0.38 52 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.43 -0.36 52 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 2.28 -0.25 52 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 2.14 -0.30 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.01 -0.21 53 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 1.89 -0.19 53 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 1.61 -0.16 53 0 29 0
30MAR27 25.00 C 0.00 0.00 0.00 10.78 -1.09 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.18 -1.05 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.73 -0.90 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.17 -0.88 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.65 -0.82 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.16 -0.78 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.56 -0.88 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.13 -0.74 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.73 -0.70 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.36 -0.66 51 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 6.01 -0.63 51 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.69 -0.67 51 0 501 0
30MAR27 37.00 C 0.00 0.00 0.00 5.39 -0.64 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.11 -0.59 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.76 -0.62 51 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 4.49 -0.61 51 0 7 0
30MAR27 41.00 C 0.00 0.00 0.00 4.25 -0.60 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.02 -0.57 51 0 7 0
30MAR27 43.00 C 0.00 0.00 0.00 3.86 -0.51 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.65 -0.49 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.45 -0.52 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.26 -0.55 52 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.08 -0.51 52 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.91 -0.49 52 0 0 0
30MAR27 49.00 C 2.90 2.90 2.90 2.76 -0.61 52 2 50 +2
TOTAL CALL 4,731 95,288 +1,248
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 381 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 373 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 365 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 350 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 336 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 323 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 275 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 264 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 254 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 244 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 234 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 225 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 216 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 207 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 199 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 191 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 183 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 175 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 168 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 153 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 146 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 140 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 115 0 415 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 571 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 240 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 +0.02 81 0 524 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 +0.04 75 0 322 0
30MAR26 28.00 P 0.16 0.18 0.14 0.11 +0.08 74 58 316 -11
30MAR26 29.00 P 0.20 0.23 0.20 0.21 +0.14 72 5 952 +2
30MAR26 30.00 P 0.40 0.51 0.35 0.36 +0.22 69 406 2,458 -289
30MAR26 31.00 P 0.53 0.69 0.53 0.64 +0.36 69 37 1,050 +22
30MAR26 32.00 P 1.03 1.25 0.98 1.02 +0.51 68 606 2,125 -113
30MAR26 33.00 P 1.60 1.88 1.45 1.49 +0.65 65 444 9,253 +119
30MAR26 34.00 P 2.50 2.58 2.50 2.19 +0.87 67 46 983 -46
30MAR26 35.00 P 3.00 3.43 2.98 2.96 +1.03 68 334 4,296 -332
30MAR26 36.00 P 4.24 4.59 3.90 3.89 +1.21 76 67 7,910 -10
30MAR26 37.00 P 5.02 5.65 5.02 4.71 +1.21 68 113 2,696 -49
30MAR26 38.00 P 5.91 6.30 5.76 5.65 +1.27 67 816 3,707 -750
30MAR26 39.00 P 0.00 0.00 0.00 6.82 +1.52 103 0 974 0
30MAR26 40.00 P 7.70 7.91 7.70 7.82 +1.57 113 40 8,377 -40
30MAR26 41.00 P 0.00 0.00 0.00 8.61 +1.40 77 0 281 0
30MAR26 42.00 P 10.00 10.00 10.00 9.83 +1.61 133 40 525 -21
30MAR26 43.00 P 0.00 0.00 0.00 10.60 +1.37 0 0 294 0
30MAR26 44.00 P 0.00 0.00 0.00 11.60 +1.27 0 0 98 0
30MAR26 45.00 P 13.00 13.00 12.65 12.60 +1.32 0 25 178 -25
30MAR26 46.00 P 0.00 0.00 0.00 13.60 +1.36 0 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 14.60 +1.40 0 0 0 -15
30MAR26 48.00 P 0.00 0.00 0.00 15.60 +1.36 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.60 +1.29 0 0 15 0
30MAR26 50.00 P 17.75 17.75 17.75 17.60 +1.36 0 550 580 0
30MAR26 52.50 P 0.00 0.00 0.00 20.10 +1.34 0 0 0 -75
29APR26 22.00 P 0.11 0.11 0.11 0.05 +0.03 62 4 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.08 +0.04 61 0 42 0
29APR26 24.00 P 0.00 0.00 0.00 0.13 +0.06 60 0 34 0
29APR26 25.00 P 0.00 0.00 0.00 0.20 +0.09 59 0 4 0
29APR26 26.00 P 0.35 0.39 0.34 0.31 +0.14 58 65 74 +53
29APR26 27.00 P 0.50 0.52 0.50 0.44 +0.18 57 30 219 +30
29APR26 28.00 P 0.67 0.72 0.66 0.63 +0.25 56 83 247 +41
29APR26 29.00 P 0.89 0.89 0.89 0.87 +0.32 56 9 478 -9
29APR26 30.00 P 1.14 1.31 1.09 1.17 +0.43 55 170 1,350 +154
29APR26 31.00 P 1.56 1.77 1.56 1.52 +0.51 54 216 604 +95
29APR26 32.00 P 1.97 2.15 1.88 1.96 +0.63 53 260 301 +101
29APR26 33.00 P 2.58 2.70 2.50 2.47 +0.73 52 52 598 +45
29APR26 34.00 P 3.14 3.15 3.14 3.07 +0.84 52 11 728 +9
29APR26 35.00 P 0.00 0.00 0.00 3.72 +0.91 52 0 479 0
29APR26 36.00 P 4.66 4.66 4.66 4.42 +0.95 51 1 1,488 -1
29APR26 37.00 P 5.50 5.50 5.50 5.20 +1.03 51 1 386 -1
29APR26 38.00 P 6.11 6.11 6.08 6.09 +1.15 53 23 375 +4
29APR26 39.00 P 0.00 0.00 0.00 6.99 +1.24 54 0 715 0
29APR26 40.00 P 0.00 0.00 0.00 7.90 +1.26 55 0 413 0
29APR26 41.00 P 0.00 0.00 0.00 8.83 +1.44 56 0 386 0
29APR26 42.00 P 0.00 0.00 0.00 9.83 +1.55 60 0 372 0
29APR26 43.00 P 0.00 0.00 0.00 10.73 +1.21 58 0 97 0
29APR26 44.00 P 0.00 0.00 0.00 11.71 +1.38 60 0 151 0
29APR26 45.00 P 0.00 0.00 0.00 12.69 +1.41 62 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 13.68 +1.37 64 0 64 0
29APR26 47.00 P 0.00 0.00 0.00 14.66 +1.43 65 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 15.65 +1.40 66 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 16.64 +1.33 68 0 27 0
29APR26 50.00 P 0.00 0.00 0.00 17.66 +1.37 73 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 20.14 +1.20 77 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 22.64 +1.31 83 0 45 0
29APR26 57.50 P 0.00 0.00 0.00 25.14 +1.20 89 0 35 0
29APR26 60.00 P 0.00 0.00 0.00 27.64 +1.35 95 0 44 0
28MAY26 25.00 P 0.51 0.51 0.50 0.50 +0.25 57 9 9 +9
28MAY26 26.00 P 0.65 0.69 0.65 0.67 +0.30 56 120 84 +60
28MAY26 27.00 P 0.90 0.90 0.90 0.86 +0.34 55 18 122 -18
28MAY26 28.00 P 0.00 0.00 0.00 1.10 +0.38 54 0 229 0
28MAY26 29.00 P 1.41 1.50 1.41 1.38 +0.42 53 155 604 +144
28MAY26 30.00 P 1.80 1.80 1.80 1.73 +0.50 53 15 426 0
28MAY26 31.00 P 2.18 2.30 2.18 2.12 +0.56 52 69 170 -8
28MAY26 32.00 P 2.58 2.71 2.49 2.59 +0.66 52 62 556 +7
28MAY26 33.00 P 3.20 3.36 3.19 3.10 +0.72 51 54 430 +47
28MAY26 34.00 P 3.80 3.80 3.80 3.66 +0.78 51 24 517 +24
28MAY26 35.00 P 0.00 0.00 0.00 4.30 +0.84 50 0 788 0
28MAY26 36.00 P 5.00 5.00 5.00 5.00 +0.91 50 2 498 0
28MAY26 37.00 P 0.00 0.00 0.00 5.74 +0.90 51 0 445 0
28MAY26 38.00 P 0.00 0.00 0.00 6.65 +1.00 53 0 467 0
28MAY26 39.00 P 0.00 0.00 0.00 7.47 +1.24 54 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 8.44 +1.36 57 0 463 0
28MAY26 41.00 P 0.00 0.00 0.00 9.14 +1.29 53 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 10.02 +1.19 53 0 322 0
28MAY26 43.00 P 0.00 0.00 0.00 10.95 +1.39 54 0 126 0
28MAY26 44.00 P 0.00 0.00 0.00 11.88 +1.35 55 0 47 0
28MAY26 45.00 P 0.00 0.00 0.00 12.82 +1.43 55 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 13.79 +1.27 56 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 14.74 +1.39 56 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 15.71 +1.31 57 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.68 +1.34 57 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 17.66 +1.37 58 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 20.15 +1.21 62 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.65 +1.32 67 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 25.15 +1.21 72 0 63 -30
28MAY26 60.00 P 0.00 0.00 0.00 27.65 +1.36 76 0 105 0
29JUN26 17.50 P 0.00 0.00 0.00 0.12 +0.11 67 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.14 +0.12 66 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.16 +0.13 65 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.19 +0.15 65 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.22 +0.17 64 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.25 +0.19 63 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.33 +0.24 62 0 58 0
29JUN26 22.00 P 0.00 0.00 0.00 0.42 +0.27 60 0 416 0
29JUN26 23.00 P 0.47 0.48 0.47 0.55 +0.33 59 45 518 +30
29JUN26 24.00 P 0.62 0.62 0.62 0.69 +0.37 58 15 82 0
29JUN26 25.00 P 0.75 0.75 0.75 0.86 +0.40 57 10 166 +10
29JUN26 26.00 P 1.04 1.04 1.04 1.06 +0.44 56 15 253 0
29JUN26 27.00 P 1.21 1.21 1.21 1.29 +0.46 55 17 651 +17
29JUN26 28.00 P 1.57 1.62 1.57 1.56 +0.48 54 6 535 +4
29JUN26 29.00 P 1.91 1.91 1.86 1.86 +0.49 53 30 1,320 +15
29JUN26 30.00 P 2.25 2.25 2.25 2.23 +0.55 52 6 716 0
29JUN26 31.00 P 2.74 2.74 2.74 2.65 +0.60 51 15 950 +15
29JUN26 32.00 P 3.00 3.00 3.00 3.13 +0.67 51 1 805 0
29JUN26 33.00 P 0.00 0.00 0.00 3.52 +0.59 49 0 654 0
29JUN26 34.00 P 4.17 4.17 4.17 4.17 +0.70 50 12 1,278 +12
29JUN26 35.00 P 0.00 0.00 0.00 4.83 +0.82 50 0 463 0
29JUN26 36.00 P 0.00 0.00 0.00 5.56 +0.92 51 0 217 0
29JUN26 37.00 P 0.00 0.00 0.00 6.35 +1.04 52 0 848 0
29JUN26 38.00 P 0.00 0.00 0.00 7.04 +1.09 51 0 750 0
29JUN26 39.00 P 0.00 0.00 0.00 7.84 +1.17 52 0 306 0
29JUN26 40.00 P 0.00 0.00 0.00 8.93 +1.49 57 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 9.49 +1.22 52 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 10.42 +1.32 54 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 11.31 +1.32 55 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 12.21 +1.45 55 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 13.12 +1.54 55 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 14.04 +1.44 56 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.90 +1.31 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.84 +1.42 54 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.79 +1.35 54 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 17.75 +1.46 54 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 20.17 +1.23 55 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 0.71 +0.14 51 0 80 0
29SEP26 23.00 P 0.00 0.00 0.00 0.92 +0.18 51 0 41 0
29SEP26 24.00 P 1.35 1.35 1.35 1.16 +0.22 52 15 137 +15
29SEP26 25.00 P 0.00 0.00 0.00 1.45 +0.29 52 2 99 +2
29SEP26 26.00 P 1.82 1.84 1.82 1.75 +0.31 52 17 165 +17
29SEP26 27.00 P 2.11 2.11 2.11 2.12 +0.39 52 20 236 0
29SEP26 28.00 P 0.00 0.00 0.00 2.48 +0.44 51 0 141 0
29SEP26 29.00 P 0.00 0.00 0.00 2.88 +0.49 51 0 97 0
29SEP26 30.00 P 3.25 3.44 3.25 3.27 +0.50 50 185 645 +150
29SEP26 31.00 P 4.03 4.03 3.85 3.80 +0.60 51 20 468 0
29SEP26 32.00 P 0.00 0.00 0.00 4.32 +0.66 51 0 273 0
29SEP26 33.00 P 0.00 0.00 0.00 4.89 +0.72 51 0 866 0
29SEP26 34.00 P 5.65 5.65 5.65 5.49 +0.77 51 15 807 +15
29SEP26 35.00 P 0.00 0.00 0.00 6.12 +0.82 51 0 1,168 0
29SEP26 36.00 P 0.00 0.00 0.00 6.79 +0.85 51 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 7.49 +0.89 51 0 921 0
29SEP26 38.00 P 0.00 0.00 0.00 8.27 +1.01 52 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 8.81 +0.85 50 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 9.61 +0.96 51 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 10.38 +0.94 50 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 11.38 +1.01 53 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 12.20 +1.10 53 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.05 +1.25 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.90 +1.27 54 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 14.75 +1.29 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.62 +1.24 54 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.51 +1.31 54 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 17.41 +1.31 54 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 18.32 +1.32 54 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 20.54 +1.35 53 0 5 0
30DEC26 22.00 P 1.30 1.38 1.30 1.18 +0.19 51 18 93 +18
30DEC26 23.00 P 0.00 0.00 0.00 1.45 +0.23 51 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.76 +0.28 51 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 2.09 +0.32 51 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 2.47 +0.41 51 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.83 +0.43 51 0 25 0
30DEC26 28.00 P 3.30 3.30 3.30 3.22 +0.47 50 15 47 +15
30DEC26 29.00 P 0.00 0.00 0.00 3.67 +0.52 50 0 61 0
30DEC26 30.00 P 0.00 0.00 0.00 4.04 +0.46 49 0 93 0
30DEC26 31.00 P 4.82 4.82 4.82 4.63 +0.59 50 15 112 +15
30DEC26 32.00 P 0.00 0.00 0.00 5.17 +0.63 50 0 423 0
30DEC26 33.00 P 5.63 5.63 5.63 5.76 +0.70 50 30 375 +15
30DEC26 34.00 P 0.00 0.00 0.00 6.36 +0.74 50 0 225 0
30DEC26 35.00 P 0.00 0.00 0.00 7.02 +0.82 51 0 252 0
30DEC26 36.00 P 0.00 0.00 0.00 7.69 +0.85 51 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 8.38 +0.90 51 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 9.09 +0.98 51 0 1,155 0
30DEC26 39.00 P 0.00 0.00 0.00 9.78 +1.06 51 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 10.58 +1.25 52 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 11.35 +1.04 52 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 12.13 +1.10 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.93 +1.16 52 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.73 +1.17 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.55 +1.11 52 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 15.39 +1.16 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.23 +1.20 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.08 +1.23 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.94 +1.14 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.82 +1.27 53 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 21.03 +1.27 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.67 +0.54 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.04 +0.52 51 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 3.44 +0.52 51 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 3.84 +0.50 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.29 +0.47 50 0 165 0
30MAR27 30.00 P 0.00 0.00 0.00 4.78 +0.72 50 0 232 0
30MAR27 31.00 P 5.42 5.42 5.42 5.38 +0.63 50 6 264 +6
30MAR27 32.00 P 6.00 6.00 6.00 5.85 +0.77 50 5 5 +5
30MAR27 33.00 P 0.00 0.00 0.00 6.48 +0.70 50 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 7.06 +0.71 50 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.63 +0.68 50 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 8.29 +0.74 50 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 8.97 +0.77 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.76 +0.86 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.48 +0.89 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.23 +0.87 51 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 11.97 +1.02 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.74 +1.04 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.52 +1.01 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.31 +1.03 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.11 +1.09 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.94 +1.12 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.76 +1.07 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.59 +1.09 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.43 +1.13 52 0 0 0
TOTAL PUT 5,575 105,150 -501
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.20
30MAR26 3.00 C 0.000 0.000 0.000 2.220 -0.170 224 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.117 -0.173 205 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.017 -0.172 194 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.917 -0.173 183 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.819 -0.171 177 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.717 -0.176 163 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.617 -0.173 153 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.517 -0.174 143 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.417 -0.171 133 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.317 -0.171 124 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.215 -0.161 111 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.118 -0.170 107 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.018 -0.171 98 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.918 -0.171 89 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.818 -0.171 80 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.720 -0.179 74 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.620 -0.170 65 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.518 -0.171 54 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.417 -0.171 45 0 0 0
30MAR26 4.90 C 0.328 0.328 0.328 0.320 -0.169 38 30 96 +30
30MAR26 5.00 C 0.241 0.241 0.241 0.230 -0.159 34 20 311 +20
30MAR26 5.25 C 0.069 0.089 0.063 0.069 -0.102 31 217 453 +107
30MAR26 5.50 C 0.016 0.016 0.010 0.011 -0.031 31 62 616 +38
30MAR26 5.75 C 0.004 0.004 0.004 0.001 -0.006 31 1 989 -1
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 43 0 1,166 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 54 0 595 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 64 0 81 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 73 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 82 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 90 0 212 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 98 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 106 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 114 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 121 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 128 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 134 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 141 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 147 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.329 -0.176 56 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.228 -0.177 52 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.129 -0.176 48 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.029 -0.176 44 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.927 -0.179 39 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.843 -0.167 42 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.723 -0.181 29 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.647 -0.163 34 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.544 -0.175 29 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.459 -0.168 28 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.381 -0.149 28 0 30 0
29APR26 5.00 C 0.317 0.317 0.317 0.310 -0.133 28 24 53 +24
29APR26 5.25 C 0.170 0.170 0.158 0.176 -0.088 29 60 384 +27
29APR26 5.50 C 0.073 0.073 0.067 0.089 -0.056 29 37 1,137 +25
29APR26 5.75 C 0.000 0.000 0.000 0.040 -0.031 29 0 338 0
29APR26 6.00 C 0.015 0.015 0.013 0.017 -0.014 30 10 231 -8
29APR26 6.25 C 0.000 0.000 0.000 0.007 -0.005 30 0 127 0
29APR26 6.50 C 0.000 0.000 0.000 0.003 -0.002 31 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 -0.001 31 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 22 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.331 -0.181 39 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.228 -0.185 34 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.129 -0.183 32 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.029 -0.184 29 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.927 -0.187 25 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.843 -0.176 29 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.737 -0.184 24 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.649 -0.173 24 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.571 -0.157 25 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.498 -0.147 26 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.430 -0.133 27 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.368 -0.112 27 0 170 0
28MAY26 5.25 C 0.000 0.000 0.000 0.238 -0.087 28 0 264 0
28MAY26 5.50 C 0.000 0.000 0.000 0.145 -0.062 28 0 300 0
28MAY26 5.75 C 0.000 0.000 0.000 0.083 -0.041 28 0 113 0
28MAY26 6.00 C 0.000 0.000 0.000 0.045 -0.025 28 0 200 0
28MAY26 6.25 C 0.000 0.000 0.000 0.023 -0.014 29 0 271 0
28MAY26 6.50 C 0.000 0.000 0.000 0.012 -0.008 29 0 165 0
28MAY26 6.75 C 0.000 0.000 0.000 0.006 -0.004 29 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.003 -0.002 30 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 -0.001 29 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.432 -0.182 30 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.333 -0.190 28 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.229 -0.194 21 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.136 -0.178 25 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.035 -0.180 22 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.945 -0.180 24 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.853 -0.166 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.759 -0.174 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.680 -0.160 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.606 -0.144 25 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.536 -0.127 25 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.470 -0.120 26 0 129 0
29JUN26 5.00 C 0.000 0.000 0.000 0.410 -0.112 26 0 576 0
29JUN26 5.25 C 0.252 0.252 0.252 0.282 -0.090 26 6 2,151 +6
29JUN26 5.50 C 0.163 0.163 0.159 0.186 -0.069 27 12 508 -12
29JUN26 5.75 C 0.000 0.000 0.000 0.117 -0.050 27 0 439 0
29JUN26 6.00 C 0.000 0.000 0.000 0.071 -0.034 27 0 345 0
29JUN26 6.25 C 0.000 0.000 0.000 0.041 -0.022 27 0 140 0
29JUN26 6.50 C 0.000 0.000 0.000 0.025 -0.012 27 0 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.014 -0.008 28 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.007 -0.005 27 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.004 -0.003 28 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.002 -0.002 28 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 -0.001 28 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.436 -0.181 28 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.333 -0.190 23 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.241 -0.182 26 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.148 -0.169 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.055 -0.170 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.967 -0.160 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.871 -0.164 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.791 -0.157 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.715 -0.151 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.645 -0.123 25 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.581 -0.109 25 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.520 -0.105 25 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.465 -0.093 26 0 48 0
29SEP26 5.25 C 0.000 0.000 0.000 0.361 -0.069 27 0 149 0
29SEP26 5.50 C 0.000 0.000 0.000 0.258 -0.066 27 0 169 0
29SEP26 5.75 C 0.175 0.175 0.175 0.188 -0.044 27 5 57 +3
29SEP26 6.00 C 0.000 0.000 0.000 0.134 -0.029 27 0 535 0
29SEP26 6.25 C 0.000 0.000 0.000 0.093 -0.019 27 0 540 0
29SEP26 6.50 C 0.000 0.000 0.000 0.063 -0.013 27 0 317 0
29SEP26 6.75 C 0.000 0.000 0.000 0.043 -0.007 27 0 62 0
29SEP26 7.00 C 0.000 0.000 0.000 0.028 -0.005 27 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.018 -0.003 27 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.012 -0.002 27 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.008 -0.001 27 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.005 -0.001 27 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.004 0.000 28 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.002 0.000 27 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.347 -0.176 26 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.257 -0.166 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.169 -0.157 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.073 -0.163 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.993 -0.157 25 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.917 -0.152 25 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.845 -0.147 25 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.776 -0.140 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.712 -0.130 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.651 -0.122 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.594 -0.116 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.542 -0.092 25 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.428 -0.083 26 0 48 0
30DEC26 5.50 C 0.000 0.000 0.000 0.333 -0.070 26 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.260 -0.057 26 0 6 0
30DEC26 6.00 C 0.000 0.000 0.000 0.202 -0.043 26 0 80 0
30DEC26 6.25 C 0.000 0.000 0.000 0.155 -0.035 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.115 -0.029 26 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.085 -0.023 26 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.062 -0.018 26 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.046 -0.012 26 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.033 -0.009 26 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.024 -0.007 26 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.017 -0.005 26 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.012 -0.004 26 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.009 -0.003 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.006 -0.002 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.005 -0.001 27 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.357 -0.166 24 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.269 -0.154 24 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.173 -0.154 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.093 -0.148 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.017 -0.142 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.945 -0.147 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.876 -0.141 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.810 -0.134 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.752 -0.122 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.694 -0.116 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.643 -0.107 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.592 -0.099 24 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.501 -0.060 25 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.388 -0.066 24 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.309 -0.056 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.245 -0.047 25 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.197 -0.038 25 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.158 -0.033 25 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.123 -0.025 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.095 -0.020 25 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.072 -0.017 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.056 -0.012 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.042 -0.010 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.032 -0.007 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.024 -0.005 25 0 0 0
TOTAL CALL 484 15,684 +259
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 150 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 142 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 134 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 126 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 118 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 111 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 103 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 96 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 89 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 83 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 76 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 70 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 63 0 141 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 57 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 51 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 38 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 1,254 0
30MAR26 4.80 P 0.000 0.000 0.000 0.003 +0.002 32 0 488 0
30MAR26 4.90 P 0.017 0.017 0.017 0.008 +0.006 31 5 668 0
30MAR26 5.00 P 0.020 0.028 0.020 0.021 +0.016 30 100 867 -10
30MAR26 5.25 P 0.067 0.125 0.067 0.113 +0.072 30 135 915 +39
30MAR26 5.50 P 0.298 0.299 0.298 0.307 +0.142 29 39 654 +39
30MAR26 5.75 P 0.000 0.000 0.000 0.550 +0.166 0 0 363 0
30MAR26 6.00 P 0.000 0.000 0.000 0.800 +0.170 0 0 90 0
30MAR26 6.25 P 0.000 0.000 0.000 1.050 +0.170 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.300 +0.170 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.550 +0.170 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.800 +0.170 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.050 +0.170 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.300 +0.170 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.550 +0.170 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.800 +0.170 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 3.050 +0.170 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.300 +0.170 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.550 +0.170 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.800 +0.170 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 4.050 +0.170 0 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 +0.001 30 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.004 +0.003 30 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.007 +0.004 30 0 30 0
29APR26 4.50 P 0.018 0.019 0.018 0.013 +0.008 30 31 80 +31
29APR26 4.60 P 0.000 0.000 0.000 0.022 +0.013 30 0 73 0
29APR26 4.70 P 0.000 0.000 0.000 0.035 +0.019 30 0 332 0
29APR26 4.80 P 0.000 0.000 0.000 0.053 +0.028 30 0 152 0
29APR26 4.90 P 0.000 0.000 0.000 0.078 +0.038 30 0 257 0
29APR26 5.00 P 0.095 0.124 0.095 0.109 +0.049 30 33 520 -17
29APR26 5.25 P 0.214 0.240 0.214 0.226 +0.084 31 50 493 -30
29APR26 5.50 P 0.379 0.407 0.379 0.391 +0.117 31 24 1,439 -21
29APR26 5.75 P 0.000 0.000 0.000 0.598 +0.144 34 0 312 0
29APR26 6.00 P 0.000 0.000 0.000 0.832 +0.162 38 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 1.082 +0.171 45 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.339 +0.179 55 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.594 +0.174 63 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.838 +0.180 67 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.093 +0.186 75 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.338 +0.181 78 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.587 +0.177 83 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.836 +0.181 87 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 3.085 +0.180 92 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.334 +0.176 96 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.584 +0.177 100 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.002 +0.001 29 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.004 +0.003 30 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.006 +0.004 29 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.010 +0.006 29 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.015 +0.008 29 0 34 0
28MAY26 4.40 P 0.035 0.038 0.035 0.023 +0.011 29 60 91 +60
28MAY26 4.50 P 0.000 0.000 0.000 0.035 +0.017 29 0 51 0
28MAY26 4.60 P 0.000 0.000 0.000 0.049 +0.022 29 0 78 0
28MAY26 4.70 P 0.000 0.000 0.000 0.069 +0.029 29 0 76 0
28MAY26 4.80 P 0.102 0.102 0.102 0.094 +0.037 29 1 186 +1
28MAY26 4.90 P 0.142 0.142 0.142 0.125 +0.047 29 20 170 +20
28MAY26 5.00 P 0.000 0.000 0.000 0.162 +0.058 29 0 301 0
28MAY26 5.25 P 0.290 0.290 0.290 0.282 +0.085 30 5 264 0
28MAY26 5.50 P 0.000 0.000 0.000 0.440 +0.111 30 0 139 0
28MAY26 5.75 P 0.000 0.000 0.000 0.633 +0.134 31 0 120 0
28MAY26 6.00 P 0.000 0.000 0.000 0.852 +0.151 34 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 1.090 +0.164 37 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.340 +0.171 43 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.597 +0.176 49 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.854 +0.175 56 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.112 +0.176 62 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.369 +0.184 68 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.613 +0.180 71 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.862 +0.179 75 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.111 +0.178 78 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.360 +0.178 82 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.003 +0.002 27 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.005 +0.003 28 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.008 +0.004 28 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.012 +0.005 27 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.019 +0.009 27 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.027 +0.011 27 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.039 +0.016 27 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.053 +0.020 27 0 90 0
29JUN26 4.60 P 0.000 0.000 0.000 0.073 +0.027 28 0 177 0
29JUN26 4.70 P 0.000 0.000 0.000 0.096 +0.034 28 0 99 0
29JUN26 4.80 P 0.143 0.148 0.143 0.124 +0.042 28 35 134 +34
29JUN26 4.90 P 0.180 0.180 0.180 0.157 +0.049 28 16 318 +16
29JUN26 5.00 P 0.000 0.000 0.000 0.196 +0.058 28 0 427 0
29JUN26 5.25 P 0.000 0.000 0.000 0.318 +0.082 28 0 617 0
29JUN26 5.50 P 0.000 0.000 0.000 0.472 +0.104 28 0 618 0
29JUN26 5.75 P 0.000 0.000 0.000 0.659 +0.125 29 0 387 0
29JUN26 6.00 P 0.000 0.000 0.000 0.869 +0.143 31 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 1.100 +0.157 33 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.343 +0.166 37 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.597 +0.173 42 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.854 +0.175 47 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.112 +0.176 52 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.369 +0.175 57 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.627 +0.182 62 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.877 +0.183 65 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.126 +0.183 68 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.370 +0.180 71 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.619 +0.177 73 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.868 +0.175 76 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 4.117 +0.177 79 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.023 +0.011 27 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.032 +0.015 27 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.041 +0.017 26 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.054 +0.022 26 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.070 +0.029 26 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.089 +0.034 26 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.111 +0.040 26 0 54 0
29SEP26 4.50 P 0.000 0.000 0.000 0.136 +0.047 26 0 66 0
29SEP26 4.60 P 0.000 0.000 0.000 0.167 +0.055 26 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.199 +0.061 26 0 179 0
29SEP26 4.80 P 0.000 0.000 0.000 0.237 +0.069 26 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.278 +0.076 26 0 126 0
29SEP26 5.00 P 0.000 0.000 0.000 0.324 +0.084 26 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.461 +0.109 26 0 203 0
29SEP26 5.50 P 0.000 0.000 0.000 0.608 +0.117 25 0 282 0
29SEP26 5.75 P 0.000 0.000 0.000 0.794 +0.142 26 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.996 +0.161 26 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.211 +0.173 26 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.436 +0.175 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.656 +0.167 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.895 +0.169 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.142 +0.183 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.383 +0.175 22 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.630 +0.180 20 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.878 +0.181 20 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.132 +0.184 31 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.375 +0.179 27 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.624 +0.179 30 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.873 +0.179 33 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 4.122 +0.180 35 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.056 +0.015 26 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.074 +0.025 26 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.092 +0.029 26 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.112 +0.029 26 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.135 +0.038 26 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.161 +0.041 26 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.193 +0.049 26 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.225 +0.052 26 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.264 +0.059 26 0 30 0
30DEC26 4.80 P 0.000 0.000 0.000 0.306 +0.068 26 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.351 +0.074 26 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.396 +0.077 26 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.534 +0.098 26 0 14 0
30DEC26 5.50 P 0.000 0.000 0.000 0.693 +0.112 27 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.870 +0.139 27 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.063 +0.149 27 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.266 +0.154 27 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.479 +0.163 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.700 +0.169 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.928 +0.176 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.150 +0.157 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.390 +0.158 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.634 +0.170 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.881 +0.163 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.132 +0.169 28 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.376 +0.175 27 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.630 +0.181 32 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.873 +0.177 30 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.077 +0.021 25 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.097 +0.027 25 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.117 +0.031 25 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.141 +0.035 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.167 +0.040 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.197 +0.045 25 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.230 +0.052 25 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.265 +0.055 25 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.304 +0.061 25 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.347 +0.066 26 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.395 +0.074 26 0 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.442 +0.078 26 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.555 +0.068 25 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.738 +0.108 26 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.913 +0.120 26 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.103 +0.143 27 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.303 +0.151 27 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.514 +0.158 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.731 +0.153 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.954 +0.157 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.182 +0.161 27 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.400 +0.157 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.653 +0.158 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.886 +0.154 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.134 +0.155 27 0 0 0
TOTAL PUT 554 20,900 +162
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 ($0.001) CLOSING PRICE HK$ 4.59
30MAR26 2.90 C 0.000 0.000 0.000 1.695 -0.107 150 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.595 -0.107 139 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.495 -0.107 129 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.396 -0.105 124 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.303 -0.099 135 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.196 -0.106 106 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.096 -0.105 96 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.010 -0.091 115 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.896 -0.107 79 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.805 -0.098 87 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.704 -0.099 76 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.597 -0.106 56 0 501 0
30MAR26 4.10 C 0.000 0.000 0.000 0.505 -0.098 58 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.398 -0.105 40 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.301 -0.102 35 0 417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.208 -0.105 30 0 4,687 0
30MAR26 4.50 C 0.000 0.000 0.000 0.127 -0.089 28 0 18,905 0
30MAR26 4.60 C 0.062 0.070 0.049 0.066 -0.064 27 2,470 12,765 -161
30MAR26 4.70 C 0.028 0.029 0.022 0.029 -0.034 27 1,570 29,311 +844
30MAR26 4.80 C 0.011 0.013 0.010 0.010 -0.015 26 460 28,350 -300
30MAR26 4.90 C 0.006 0.006 0.006 0.003 -0.005 27 30 8,468 -30
30MAR26 5.00 C 0.000 0.000 0.000 0.001 -0.001 28 0 57,070 0
30MAR26 5.25 C 0.000 0.000 0.000 0.001 0.000 41 0 6,120 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 54 0 3,387 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 65 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 76 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 86 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 95 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 113 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 121 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 129 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.406 -0.098 69 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.304 -0.101 61 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.205 -0.100 57 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.106 -0.104 53 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.010 -0.096 52 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.910 -0.097 47 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.814 -0.094 45 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.718 -0.092 42 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.617 -0.096 37 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.516 -0.102 31 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.418 -0.107 27 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.326 -0.101 24 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.242 -0.089 23 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.171 -0.073 22 0 11,710 0
29APR26 4.60 C 0.136 0.147 0.134 0.113 -0.056 22 250 3,166 +100
29APR26 4.70 C 0.093 0.102 0.087 0.071 -0.038 21 317 21,477 +302
29APR26 4.80 C 0.069 0.069 0.062 0.041 -0.024 21 110 2,319 +90
29APR26 4.90 C 0.043 0.044 0.040 0.022 -0.014 21 240 3,060 +90
29APR26 5.00 C 0.000 0.000 0.000 0.012 -0.006 21 0 3,307 0
29APR26 5.25 C 0.010 0.012 0.010 0.002 -0.001 22 200 1,297 +200
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 26 0 868 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 31 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 36 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 40 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.311 -0.097 59 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.214 -0.095 56 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.116 -0.094 53 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.018 -0.092 50 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 0.922 -0.090 47 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.822 -0.094 43 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.719 -0.102 37 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.618 -0.109 32 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.518 -0.111 28 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.421 -0.107 25 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.331 -0.100 23 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.252 -0.087 22 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.184 -0.073 22 0 98 0
28MAY26 4.60 C 0.189 0.189 0.189 0.129 -0.059 21 10 6,184 0
28MAY26 4.70 C 0.000 0.000 0.000 0.088 -0.043 21 0 4,683 0
28MAY26 4.80 C 0.100 0.100 0.100 0.058 -0.030 21 100 2,599 -100
28MAY26 4.90 C 0.000 0.000 0.000 0.038 -0.019 21 0 3,848 0
28MAY26 5.00 C 0.000 0.000 0.000 0.024 -0.012 21 0 3,387 0
28MAY26 5.25 C 0.023 0.025 0.023 0.007 -0.003 21 70 981 +70
28MAY26 5.50 C 0.012 0.013 0.012 0.002 -0.001 21 200 2,636 +200
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 23 0 201 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 27 0 172 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 30 0 86 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.616 -0.099 67 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.516 -0.100 62 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.418 -0.099 59 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.322 -0.096 57 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.222 -0.096 53 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.125 -0.095 50 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.027 -0.095 46 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.925 -0.100 42 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.822 -0.108 37 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.720 -0.113 33 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.620 -0.111 29 0 13,144 0
29JUN26 4.10 C 0.000 0.000 0.000 0.524 -0.107 27 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.434 -0.099 25 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.352 -0.088 24 0 2,262 0
29JUN26 4.40 C 0.333 0.340 0.327 0.280 -0.076 23 150 21,620 0
29JUN26 4.50 C 0.000 0.000 0.000 0.219 -0.062 23 0 3,363 0
29JUN26 4.60 C 0.000 0.000 0.000 0.169 -0.049 23 0 7,492 0
29JUN26 4.70 C 0.166 0.166 0.166 0.129 -0.037 22 2 5,511 +2
29JUN26 4.80 C 0.000 0.000 0.000 0.097 -0.027 22 0 2,327 0
29JUN26 4.90 C 0.096 0.103 0.096 0.072 -0.020 22 30 8,555 0
29JUN26 5.00 C 0.000 0.000 0.000 0.052 -0.015 22 0 7,997 0
29JUN26 5.25 C 0.000 0.000 0.000 0.023 -0.006 22 0 12,543 0
29JUN26 5.50 C 0.000 0.000 0.000 0.009 -0.002 22 0 3,121 0
29JUN26 5.75 C 0.000 0.000 0.000 0.004 0.000 23 0 1,244 0
29JUN26 6.00 C 0.000 0.000 0.000 0.002 0.000 24 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.626 -0.102 54 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.524 -0.101 50 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.425 -0.101 47 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.331 -0.096 45 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.233 -0.096 42 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.130 -0.101 38 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.027 -0.108 35 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.925 -0.114 32 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.825 -0.112 29 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.728 -0.109 26 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.637 -0.102 25 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.553 -0.094 24 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.478 -0.084 23 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.410 -0.073 23 0 1,948 0
29SEP26 4.40 C 0.378 0.389 0.369 0.351 -0.063 23 750 2,541 +60
29SEP26 4.50 C 0.000 0.000 0.000 0.299 -0.054 22 0 3,970 0
29SEP26 4.60 C 0.000 0.000 0.000 0.252 -0.048 22 0 2,901 0
29SEP26 4.70 C 0.000 0.000 0.000 0.213 -0.039 22 0 2,445 0
29SEP26 4.80 C 0.186 0.186 0.186 0.178 -0.034 22 2 1,227 +2
29SEP26 4.90 C 0.000 0.000 0.000 0.147 -0.029 22 0 1,621 0
29SEP26 5.00 C 0.000 0.000 0.000 0.122 -0.023 22 0 1,854 0
29SEP26 5.25 C 0.000 0.000 0.000 0.073 -0.015 22 0 2,503 0
29SEP26 5.50 C 0.000 0.000 0.000 0.042 -0.008 22 0 1,510 0
29SEP26 5.75 C 0.000 0.000 0.000 0.023 -0.005 22 0 821 0
29SEP26 6.00 C 0.000 0.000 0.000 0.013 -0.002 22 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.007 -0.001 22 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.004 0.000 22 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 22 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 90 0
30DEC26 3.10 C 0.000 0.000 0.000 1.524 -0.101 41 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.426 -0.100 38 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.331 -0.096 36 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.233 -0.096 34 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.131 -0.102 31 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.032 -0.106 29 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.936 -0.106 27 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.844 -0.100 25 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.761 -0.091 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.685 -0.081 24 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.613 -0.073 24 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.547 -0.067 23 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.480 -0.067 23 0 80 0
30DEC26 4.40 C 0.431 0.431 0.431 0.409 -0.071 21 30 97 +30
30DEC26 4.50 C 0.000 0.000 0.000 0.361 -0.043 21 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.317 -0.051 22 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.282 -0.039 22 0 2,795 0
30DEC26 4.80 C 0.000 0.000 0.000 0.242 -0.036 22 0 1,231 0
30DEC26 4.90 C 0.000 0.000 0.000 0.211 -0.030 22 0 85 0
30DEC26 5.00 C 0.173 0.173 0.173 0.182 -0.029 22 50 1,606 0
30DEC26 5.25 C 0.000 0.000 0.000 0.127 -0.018 22 0 559 0
30DEC26 5.50 C 0.000 0.000 0.000 0.090 -0.007 22 0 146 0
30DEC26 5.75 C 0.000 0.000 0.000 0.059 -0.005 22 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.038 -0.003 22 0 208 0
30DEC26 6.25 C 0.000 0.000 0.000 0.024 -0.001 22 0 362 0
30DEC26 6.50 C 0.000 0.000 0.000 0.015 -0.001 22 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.010 0.000 22 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.006 0.000 22 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 0.000 23 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 93 0
30MAR27 3.30 C 0.000 0.000 0.000 1.331 -0.097 30 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.235 -0.095 29 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.136 -0.104 26 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.042 -0.099 25 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 0.954 -0.095 24 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 0.872 -0.089 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.794 -0.081 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.721 -0.072 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.649 -0.066 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.572 -0.069 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.509 -0.063 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.450 -0.058 20 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.402 -0.050 20 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.358 -0.045 20 0 450 0
30MAR27 4.70 C 0.000 0.000 0.000 0.318 -0.041 20 0 60 0
30MAR27 4.80 C 0.000 0.000 0.000 0.281 -0.037 20 0 119 0
30MAR27 4.90 C 0.000 0.000 0.000 0.248 -0.033 20 0 100 0
30MAR27 5.00 C 0.000 0.000 0.000 0.218 -0.029 20 0 255 0
30MAR27 5.25 C 0.000 0.000 0.000 0.156 -0.022 21 0 835 0
30MAR27 5.50 C 0.000 0.000 0.000 0.112 -0.021 21 0 96 0
30MAR27 5.75 C 0.000 0.000 0.000 0.080 -0.012 21 0 96 0
30MAR27 6.00 C 0.000 0.000 0.000 0.055 -0.007 21 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.037 -0.005 21 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.025 -0.003 21 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.017 -0.001 21 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.011 -0.001 21 0 96 0
30MAR27 7.25 C 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
TOTAL CALL 7,041 404,734 +1,399
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 129 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 120 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 111 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 103 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 95 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 87 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 80 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 72 0 2,351 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 65 0 5,409 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 57 0 5,594 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 50 0 7,080 0
30MAR26 4.00 P 0.004 0.004 0.004 0.001 0.000 43 8 59,068 -8
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 8,743 0
30MAR26 4.20 P 0.030 0.030 0.005 0.001 0.000 29 616 12,462 -354
30MAR26 4.30 P 0.000 0.000 0.000 0.003 +0.002 27 0 9,848 0
30MAR26 4.40 P 0.010 0.019 0.009 0.011 +0.009 27 1,574 16,651 -764
30MAR26 4.50 P 0.035 0.037 0.030 0.031 +0.024 26 1,639 17,274 -1,157
30MAR26 4.60 P 0.076 0.076 0.065 0.070 +0.047 25 1,042 18,816 -350
30MAR26 4.70 P 0.147 0.156 0.147 0.133 +0.073 25 116 20,791 -30
30MAR26 4.80 P 0.000 0.000 0.000 0.218 +0.093 26 0 1,318 0
30MAR26 4.90 P 0.320 0.320 0.320 0.312 +0.103 27 5 20 -5
30MAR26 5.00 P 0.000 0.000 0.000 0.410 +0.101 0 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.660 +0.102 0 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.910 +0.108 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.160 +0.103 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.410 +0.108 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.660 +0.108 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.910 +0.108 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.160 +0.103 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.410 +0.103 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.660 +0.103 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.910 +0.103 0 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 28 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.003 +0.002 21 0 1,092 0
29APR26 4.00 P 0.015 0.015 0.015 0.007 +0.005 21 14 1,559 -14
29APR26 4.10 P 0.023 0.023 0.022 0.015 +0.011 21 320 1,180 +290
29APR26 4.20 P 0.035 0.037 0.031 0.031 +0.021 21 438 36,755 +170
29APR26 4.30 P 0.047 0.051 0.046 0.054 +0.032 21 1,070 5,859 0
29APR26 4.40 P 0.076 0.076 0.072 0.090 +0.046 21 36 16,683 +36
29APR26 4.50 P 0.103 0.108 0.099 0.138 +0.064 20 1,046 12,981 +990
29APR26 4.60 P 0.136 0.140 0.136 0.199 +0.078 20 139 10,240 -129
29APR26 4.70 P 0.190 0.216 0.190 0.270 +0.089 19 329 1,901 -244
29APR26 4.80 P 0.000 0.000 0.000 0.351 +0.098 17 0 140 0
29APR26 4.90 P 0.000 0.000 0.000 0.437 +0.102 0 0 150 0
29APR26 5.00 P 0.000 0.000 0.000 0.529 +0.106 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.789 +0.131 20 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.038 +0.139 21 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.287 +0.146 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.537 +0.154 30 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.786 +0.161 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.036 +0.169 39 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.285 +0.176 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.535 +0.184 47 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.784 +0.192 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 3.034 +0.200 54 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 3.40 P 0.006 0.006 0.006 0.001 0.000 26 40 48 +40
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 23 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.003 +0.002 22 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.006 +0.004 21 0 1,126 0
28MAY26 3.90 P 0.026 0.026 0.026 0.011 +0.007 21 30 185 0
28MAY26 4.00 P 0.032 0.035 0.032 0.020 +0.011 21 190 2,552 +70
28MAY26 4.10 P 0.047 0.047 0.047 0.036 +0.019 21 30 310 +30
28MAY26 4.20 P 0.057 0.058 0.055 0.058 +0.028 21 1,180 2,635 +1,123
28MAY26 4.30 P 0.077 0.078 0.074 0.084 +0.033 20 949 1,317 +768
28MAY26 4.40 P 0.104 0.106 0.103 0.123 +0.048 20 477 2,640 -50
28MAY26 4.50 P 0.136 0.144 0.136 0.172 +0.059 20 811 3,206 +811
28MAY26 4.60 P 0.185 0.185 0.184 0.230 +0.070 20 12 1,414 0
28MAY26 4.70 P 0.233 0.233 0.230 0.296 +0.079 19 150 1,135 0
28MAY26 4.80 P 0.000 0.000 0.000 0.372 +0.088 19 0 145 0
28MAY26 4.90 P 0.000 0.000 0.000 0.453 +0.094 17 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.539 +0.099 9 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.789 +0.126 16 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 1.039 +0.139 22 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.287 +0.146 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.537 +0.154 25 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.786 +0.161 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 2.036 +0.169 32 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.285 +0.176 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.535 +0.184 38 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.784 +0.191 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 3.034 +0.200 44 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 23 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.002 +0.001 23 0 138 0
29JUN26 3.50 P 0.012 0.012 0.012 0.003 +0.002 22 50 3,460 +50
29JUN26 3.60 P 0.012 0.012 0.012 0.006 +0.004 22 50 915 +50
29JUN26 3.70 P 0.000 0.000 0.000 0.010 +0.006 22 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.018 +0.010 22 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.029 +0.015 22 0 2,546 0
29JUN26 4.00 P 0.051 0.051 0.051 0.045 +0.022 22 3 2,793 +3
29JUN26 4.10 P 0.060 0.060 0.060 0.063 +0.026 22 300 3,620 -14
29JUN26 4.20 P 0.079 0.080 0.079 0.089 +0.035 22 1,150 27,811 +1,150
29JUN26 4.30 P 0.103 0.104 0.102 0.123 +0.044 22 87 1,860 0
29JUN26 4.40 P 0.133 0.135 0.132 0.164 +0.053 21 407 1,660 0
29JUN26 4.50 P 0.178 0.178 0.178 0.213 +0.062 21 32 3,215 0
29JUN26 4.60 P 0.225 0.239 0.225 0.270 +0.072 21 802 2,559 +473
29JUN26 4.70 P 0.279 0.282 0.279 0.333 +0.079 21 420 1,300 +420
29JUN26 4.80 P 0.000 0.000 0.000 0.403 +0.086 20 0 446 0
29JUN26 4.90 P 0.000 0.000 0.000 0.478 +0.091 20 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.559 +0.096 19 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.789 +0.115 15 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 1.039 +0.135 19 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.287 +0.145 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.537 +0.154 22 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.786 +0.161 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.036 +0.169 28 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.285 +0.176 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.535 +0.184 34 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.784 +0.191 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.034 +0.200 39 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 22 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.002 +0.001 22 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.004 +0.002 22 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.006 +0.003 22 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.010 +0.004 22 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.016 +0.007 22 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.024 +0.010 22 0 3,476 0
29SEP26 3.70 P 0.000 0.000 0.000 0.035 +0.014 22 0 1,553 0
29SEP26 3.80 P 0.056 0.056 0.056 0.049 +0.018 22 500 4,245 +500
29SEP26 3.90 P 0.000 0.000 0.000 0.068 +0.023 22 0 3,513 0
29SEP26 4.00 P 0.000 0.000 0.000 0.092 +0.029 22 0 3,190 0
29SEP26 4.10 P 0.000 0.000 0.000 0.121 +0.035 22 0 2,834 0
29SEP26 4.20 P 0.000 0.000 0.000 0.151 +0.042 22 0 5,056 0
29SEP26 4.30 P 0.000 0.000 0.000 0.183 +0.046 21 0 2,510 0
29SEP26 4.40 P 0.000 0.000 0.000 0.227 +0.053 21 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.276 +0.059 21 0 1,013 0
29SEP26 4.60 P 0.000 0.000 0.000 0.330 +0.065 21 0 1,447 0
29SEP26 4.70 P 0.000 0.000 0.000 0.391 +0.073 21 0 2,009 0
29SEP26 4.80 P 0.000 0.000 0.000 0.475 +0.097 22 0 98 0
29SEP26 4.90 P 0.000 0.000 0.000 0.524 +0.081 20 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.599 +0.087 20 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.801 +0.093 17 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 1.039 +0.117 16 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.287 +0.136 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.537 +0.150 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.786 +0.161 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.036 +0.163 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.285 +0.166 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.535 +0.169 28 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.784 +0.171 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 3.034 +0.173 32 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.008 +0.004 22 0 524 0
30DEC26 3.20 P 0.000 0.000 0.000 0.012 +0.005 22 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.018 +0.008 22 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.026 +0.011 22 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.036 +0.014 22 0 564 0
30DEC26 3.60 P 0.060 0.060 0.060 0.050 +0.019 22 50 3,432 +50
30DEC26 3.70 P 0.000 0.000 0.000 0.066 +0.023 22 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.086 +0.028 22 0 3,026 0
30DEC26 3.90 P 0.000 0.000 0.000 0.111 +0.034 22 0 1,243 0
30DEC26 4.00 P 0.140 0.140 0.140 0.139 +0.039 22 1 3,321 +1
30DEC26 4.10 P 0.165 0.165 0.165 0.162 +0.036 22 4 379 +4
30DEC26 4.20 P 0.000 0.000 0.000 0.210 +0.052 23 0 154 0
30DEC26 4.30 P 0.000 0.000 0.000 0.252 +0.057 23 0 376 0
30DEC26 4.40 P 0.000 0.000 0.000 0.289 +0.068 22 0 430 0
30DEC26 4.50 P 0.000 0.000 0.000 0.334 +0.063 22 0 8,936 0
30DEC26 4.60 P 0.000 0.000 0.000 0.385 +0.058 21 0 1,540 0
30DEC26 4.70 P 0.000 0.000 0.000 0.456 +0.074 22 0 1,836 0
30DEC26 4.80 P 0.000 0.000 0.000 0.510 +0.070 21 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.580 +0.077 22 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.662 +0.077 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.850 +0.074 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.063 +0.087 21 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.287 +0.084 0 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.537 +0.112 18 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.786 +0.120 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.036 +0.133 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.285 +0.142 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.535 +0.151 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.784 +0.159 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 3.034 +0.165 30 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.024 +0.008 21 0 186 0
30MAR27 3.40 P 0.000 0.000 0.000 0.034 +0.012 21 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.046 +0.015 21 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.061 +0.018 21 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.079 +0.023 21 0 82 0
30MAR27 3.80 P 0.000 0.000 0.000 0.101 +0.027 21 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.126 +0.031 21 0 20 0
30MAR27 4.00 P 0.000 0.000 0.000 0.156 +0.044 21 0 174 0
30MAR27 4.10 P 0.000 0.000 0.000 0.189 +0.049 21 0 20 0
30MAR27 4.20 P 0.000 0.000 0.000 0.228 +0.048 21 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.271 +0.065 21 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.318 +0.073 21 0 2,024 0
30MAR27 4.50 P 0.000 0.000 0.000 0.367 +0.060 21 0 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.423 +0.065 21 0 416 0
30MAR27 4.70 P 0.000 0.000 0.000 0.482 +0.069 21 0 7 0
30MAR27 4.80 P 0.000 0.000 0.000 0.551 +0.078 22 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.612 +0.074 21 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.692 +0.086 22 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.878 +0.082 22 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 1.086 +0.079 22 0 4 0
30MAR27 5.75 P 0.000 0.000 0.000 1.307 +0.082 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.537 +0.087 18 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.786 +0.105 20 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 2.036 +0.119 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.285 +0.130 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.535 +0.141 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.784 +0.155 27 0 0 0
TOTAL PUT 16,117 424,350 +3,910
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.79
30MAR26 3.90 C 0.000 0.000 0.000 3.892 -0.296 143 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.792 -0.315 128 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.692 -0.316 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.592 -0.315 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.492 -0.316 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.392 -0.315 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.295 -0.312 159 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.192 -0.315 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.092 -0.312 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.992 -0.316 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.892 -0.315 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.792 -0.298 0 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.543 -0.329 97 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.293 -0.291 83 0 2,492 0
30MAR26 5.75 C 0.000 0.000 0.000 2.043 -0.328 70 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.793 -0.341 54 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.543 -0.315 0 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.293 -0.316 0 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.043 -0.332 0 0 50 0
30MAR26 7.00 C 0.000 0.000 0.000 0.794 -0.291 30 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.549 -0.286 30 0 3,556 0
30MAR26 7.50 C 0.308 0.308 0.308 0.323 -0.264 29 10 7,147 -10
30MAR26 7.75 C 0.184 0.184 0.135 0.155 -0.207 30 1,527 10,082 +40
30MAR26 8.00 C 0.068 0.068 0.044 0.051 -0.116 29 1,465 13,208 -545
30MAR26 8.25 C 0.015 0.021 0.013 0.013 -0.041 29 2,452 11,883 -191
30MAR26 8.50 C 0.007 0.007 0.006 0.003 -0.008 31 230 20,328 -30
30MAR26 8.75 C 0.004 0.004 0.004 0.001 -0.001 34 3 4,940 -3
30MAR26 9.00 C 0.001 0.001 0.001 0.001 0.000 41 210 6,277 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 48 0 2,291 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 55 0 3,363 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 61 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 67 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 79 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 90 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 100 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 110 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 119 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 127 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.003 -0.340 51 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.903 -0.322 46 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.792 -0.336 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.543 -0.352 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.293 -0.329 0 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.043 -0.338 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.793 -0.341 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.549 -0.333 0 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.311 -0.322 27 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.064 -0.320 24 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.829 -0.274 24 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.612 -0.251 24 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.436 -0.201 25 0 2,872 0
29APR26 7.75 C 0.257 0.276 0.256 0.272 -0.179 24 274 4,229 +4
29APR26 8.00 C 0.175 0.175 0.150 0.163 -0.122 24 425 2,864 -56
29APR26 8.25 C 0.098 0.098 0.086 0.087 -0.077 24 200 2,671 +50
29APR26 8.50 C 0.045 0.053 0.042 0.044 -0.042 24 1,736 3,815 +609
29APR26 8.75 C 0.027 0.027 0.023 0.021 -0.019 24 830 7,960 -259
29APR26 9.00 C 0.000 0.000 0.000 0.009 -0.008 24 0 2,699 0
29APR26 9.25 C 0.000 0.000 0.000 0.004 -0.003 24 0 1,125 0
29APR26 9.50 C 0.000 0.000 0.000 0.002 -0.001 25 0 740 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 462 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 29 0 12 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.903 -0.331 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.798 -0.336 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.548 -0.347 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.300 -0.339 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.052 -0.338 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.805 -0.333 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.563 -0.328 33 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.326 -0.307 33 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.064 -0.326 23 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.829 -0.274 23 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.612 -0.251 23 0 0 0
28MAY26 7.50 C 0.520 0.522 0.520 0.436 -0.203 23 115 2,065 +65
28MAY26 7.75 C 0.357 0.364 0.344 0.281 -0.175 23 191 1,056 -13
28MAY26 8.00 C 0.250 0.250 0.240 0.170 -0.123 22 12 1,686 +2
28MAY26 8.25 C 0.160 0.160 0.145 0.097 -0.079 22 355 1,364 +286
28MAY26 8.50 C 0.099 0.099 0.095 0.052 -0.047 22 480 1,573 +226
28MAY26 8.75 C 0.065 0.065 0.065 0.027 -0.024 22 30 5,940 +14
28MAY26 9.00 C 0.000 0.000 0.000 0.013 -0.012 22 0 2,752 0
28MAY26 9.25 C 0.000 0.000 0.000 0.006 -0.006 22 0 234 0
28MAY26 9.50 C 0.000 0.000 0.000 0.003 -0.003 22 0 220 0
28MAY26 9.75 C 0.000 0.000 0.000 0.002 -0.001 23 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 11.00 C 0.002 0.002 0.002 0.001 0.000 31 150 150 +150
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.208 -0.336 61 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.109 -0.336 59 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.009 -0.336 57 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.910 -0.335 56 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.811 -0.333 54 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.562 -0.336 49 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.315 -0.335 46 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.069 -0.332 42 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.828 -0.322 40 0 150 0
29JUN26 6.25 C 0.000 0.000 0.000 1.590 -0.313 38 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.348 -0.299 34 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.067 -0.324 22 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.838 -0.267 22 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 0.630 -0.239 22 0 2,191 0
29JUN26 7.50 C 0.567 0.567 0.566 0.471 -0.182 23 60 3,204 -60
29JUN26 7.75 C 0.411 0.426 0.401 0.326 -0.155 23 300 1,175 +24
29JUN26 8.00 C 0.300 0.300 0.280 0.222 -0.107 23 90 14,830 0
29JUN26 8.25 C 0.000 0.000 0.000 0.145 -0.070 22 0 3,331 0
29JUN26 8.50 C 0.140 0.140 0.138 0.092 -0.044 22 13 2,230 -10
29JUN26 8.75 C 0.100 0.100 0.100 0.058 -0.025 22 20 1,657 0
29JUN26 9.00 C 0.000 0.000 0.000 0.035 -0.014 22 0 2,877 0
29JUN26 9.25 C 0.000 0.000 0.000 0.021 -0.007 22 0 576 0
29JUN26 9.50 C 0.000 0.000 0.000 0.012 -0.003 22 0 568 0
29JUN26 9.75 C 0.000 0.000 0.000 0.007 -0.002 22 0 261 0
29JUN26 10.00 C 0.000 0.000 0.000 0.004 -0.001 23 0 537 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 0 44 0
29JUN26 12.50 C 0.001 0.001 0.001 0.001 0.000 33 150 150 +130
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.116 -0.341 50 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.017 -0.341 49 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.918 -0.341 47 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.818 -0.343 45 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.571 -0.339 42 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.324 -0.339 38 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.082 -0.333 36 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.842 -0.318 33 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.608 -0.296 31 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.364 -0.288 28 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.105 -0.303 23 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.907 -0.272 23 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 0.736 -0.208 23 0 1,056 0
29SEP26 7.50 C 0.661 0.661 0.640 0.609 -0.161 23 130 1,913 +100
29SEP26 7.75 C 0.000 0.000 0.000 0.484 -0.156 23 0 1,700 0
29SEP26 8.00 C 0.000 0.000 0.000 0.380 -0.131 23 0 6,293 0
29SEP26 8.25 C 0.000 0.000 0.000 0.295 -0.108 23 0 1,255 0
29SEP26 8.50 C 0.000 0.000 0.000 0.226 -0.088 23 0 6,563 0
29SEP26 8.75 C 0.000 0.000 0.000 0.170 -0.071 23 0 3,248 0
29SEP26 9.00 C 0.150 0.150 0.150 0.126 -0.056 23 2 427 0
29SEP26 9.25 C 0.000 0.000 0.000 0.092 -0.043 23 0 357 0
29SEP26 9.50 C 0.000 0.000 0.000 0.068 -0.027 23 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.049 -0.025 23 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.035 -0.019 23 0 505 0
29SEP26 10.50 C 0.000 0.000 0.000 0.017 -0.010 23 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.008 -0.005 23 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.004 -0.003 23 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.017 -0.341 41 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.918 -0.341 40 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.818 -0.343 38 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.571 -0.339 35 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.325 -0.338 32 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.092 -0.324 31 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.849 -0.313 28 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.622 -0.290 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.405 -0.269 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.182 -0.271 23 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.011 -0.241 23 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.859 -0.182 23 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 0.718 -0.169 23 0 623 0
30DEC26 7.75 C 0.595 0.595 0.595 0.595 -0.141 22 18 1,374 +18
30DEC26 8.00 C 0.489 0.489 0.489 0.489 -0.125 22 25 10,583 0
30DEC26 8.25 C 0.000 0.000 0.000 0.401 -0.108 22 0 564 0
30DEC26 8.50 C 0.000 0.000 0.000 0.328 -0.087 22 0 690 0
30DEC26 8.75 C 0.000 0.000 0.000 0.267 -0.076 22 0 68 0
30DEC26 9.00 C 0.000 0.000 0.000 0.214 -0.074 23 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.175 -0.057 23 0 469 0
30DEC26 9.50 C 0.000 0.000 0.000 0.144 -0.043 23 0 359 0
30DEC26 9.75 C 0.000 0.000 0.000 0.114 -0.035 23 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.090 -0.026 23 0 461 0
30DEC26 10.50 C 0.000 0.000 0.000 0.054 -0.018 23 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.032 -0.011 23 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.019 -0.006 23 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.011 -0.003 23 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.007 -0.001 23 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 2.918 -0.341 34 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.819 -0.342 32 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.571 -0.343 29 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.326 -0.339 27 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.092 -0.325 26 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.855 -0.315 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.633 -0.304 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.425 -0.289 22 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.230 -0.271 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.101 -0.201 22 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 0.952 -0.185 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.796 -0.190 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 0.682 -0.145 22 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.579 -0.130 22 0 32 0
30MAR27 8.25 C 0.442 0.443 0.442 0.489 -0.113 22 13 23 +13
30MAR27 8.50 C 0.381 0.381 0.381 0.413 -0.098 22 8 63 -2
30MAR27 8.75 C 0.000 0.000 0.000 0.344 -0.087 22 0 107 0
30MAR27 9.00 C 0.000 0.000 0.000 0.286 -0.072 22 0 1 0
30MAR27 9.25 C 0.000 0.000 0.000 0.238 -0.063 22 0 87 0
30MAR27 9.50 C 0.000 0.000 0.000 0.197 -0.052 22 0 330 0
30MAR27 9.75 C 0.000 0.000 0.000 0.162 -0.046 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.136 -0.033 22 0 205 0
30MAR27 10.50 C 0.000 0.000 0.000 0.091 -0.029 22 0 110 0
30MAR27 11.00 C 0.000 0.000 0.000 0.060 -0.019 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.038 -0.013 22 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.024 -0.009 22 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.015 -0.006 22 0 0 0
TOTAL CALL 11,524 211,349 +552
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 179 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 173 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 167 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 161 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 155 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 149 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 144 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 138 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 133 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 128 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 123 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 118 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 106 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 94 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 83 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 73 0 23,408 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 62 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 52 0 35,117 0
30MAR26 6.75 P 0.000 0.000 0.000 0.001 0.000 42 0 4,710 0
30MAR26 7.00 P 0.003 0.005 0.003 0.001 0.000 32 1,370 50,967 -30
30MAR26 7.25 P 0.005 0.016 0.005 0.005 +0.004 29 298 12,987 +83
30MAR26 7.50 P 0.018 0.040 0.018 0.031 +0.029 30 3,056 10,465 +1,562
30MAR26 7.75 P 0.065 0.108 0.065 0.104 +0.087 28 3,645 32,799 -97
30MAR26 8.00 P 0.210 0.270 0.210 0.251 +0.176 27 788 13,790 +178
30MAR26 8.25 P 0.000 0.000 0.000 0.470 +0.259 29 300 2,202 0
30MAR26 8.50 P 0.000 0.000 0.000 0.711 +0.284 31 0 805 0
30MAR26 8.75 P 0.000 0.000 0.000 0.960 +0.290 0 0 0 -50
30MAR26 9.00 P 0.000 0.000 0.000 1.222 +0.302 62 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.472 +0.302 72 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.724 +0.304 82 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.972 +0.302 89 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.224 +0.304 100 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.721 +0.301 111 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.210 +0.264 0 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.722 +0.275 140 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.224 +0.304 156 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.724 +0.304 167 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.221 +0.301 173 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 46 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 41 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.002 +0.001 25 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.007 +0.006 24 0 1,377 0
29APR26 7.00 P 0.032 0.032 0.032 0.021 +0.017 24 260 2,959 +60
29APR26 7.25 P 0.050 0.069 0.050 0.055 +0.042 24 569 7,367 +569
29APR26 7.50 P 0.097 0.132 0.097 0.118 +0.081 24 1,059 4,703 -696
29APR26 7.75 P 0.105 0.231 0.105 0.214 +0.125 24 1,437 8,736 +241
29APR26 8.00 P 0.241 0.345 0.241 0.344 +0.172 23 630 5,282 +388
29APR26 8.25 P 0.000 0.000 0.000 0.522 +0.216 23 0 3,188 0
29APR26 8.50 P 0.000 0.000 0.000 0.739 +0.259 24 0 999 0
29APR26 8.75 P 0.000 0.000 0.000 0.968 +0.275 24 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.222 +0.298 30 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.472 +0.302 34 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.724 +0.304 39 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.974 +0.304 43 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.224 +0.304 47 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.723 +0.303 54 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.224 +0.278 61 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.723 +0.276 67 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.224 +0.304 73 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.724 +0.304 78 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.002 +0.001 23 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.005 +0.004 22 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.014 +0.011 22 0 755 0
28MAY26 6.75 P 0.040 0.040 0.040 0.035 +0.025 22 30 217 +30
28MAY26 7.00 P 0.063 0.076 0.063 0.073 +0.047 22 157 1,273 -12
28MAY26 7.25 P 0.097 0.118 0.095 0.136 +0.079 22 310 1,276 +245
28MAY26 7.50 P 0.172 0.188 0.159 0.232 +0.118 21 66 2,868 -1
28MAY26 7.75 P 0.223 0.275 0.223 0.361 +0.159 21 399 2,710 -89
28MAY26 8.00 P 0.376 0.376 0.376 0.521 +0.197 20 10 2,810 -10
28MAY26 8.25 P 0.565 0.565 0.565 0.710 +0.228 20 30 1,329 +30
28MAY26 8.50 P 0.000 0.000 0.000 0.946 +0.279 22 0 747 0
28MAY26 8.75 P 0.000 0.000 0.000 1.176 +0.275 22 0 120 0
28MAY26 9.00 P 0.000 0.000 0.000 1.372 +0.241 0 0 120 0
28MAY26 9.25 P 0.000 0.000 0.000 1.609 +0.239 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.848 +0.233 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.089 +0.227 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.331 +0.220 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.814 +0.205 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.298 +0.191 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.781 +0.175 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.265 +0.161 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.749 +0.146 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.003 +0.002 23 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.006 +0.005 22 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.015 +0.011 22 0 16,815 0
29JUN26 6.50 P 0.000 0.000 0.000 0.034 +0.025 22 0 2,999 0
29JUN26 6.75 P 0.000 0.000 0.000 0.067 +0.045 22 0 1,930 0
29JUN26 7.00 P 0.100 0.104 0.099 0.113 +0.065 22 63 7,883 0
29JUN26 7.25 P 0.100 0.175 0.100 0.187 +0.099 22 11 26,010 +9
29JUN26 7.50 P 0.200 0.250 0.200 0.288 +0.135 22 133 4,091 -91
29JUN26 7.75 P 0.326 0.340 0.326 0.415 +0.169 21 35 2,286 -30
29JUN26 8.00 P 0.000 0.000 0.000 0.571 +0.203 21 0 6,360 0
29JUN26 8.25 P 0.620 0.650 0.614 0.749 +0.228 20 390 3,662 +390
29JUN26 8.50 P 0.000 0.000 0.000 0.976 +0.278 22 0 834 0
29JUN26 8.75 P 0.000 0.000 0.000 1.196 +0.272 22 0 123 0
29JUN26 9.00 P 0.000 0.000 0.000 1.384 +0.238 0 0 290 0
29JUN26 9.25 P 0.000 0.000 0.000 1.616 +0.237 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.852 +0.237 0 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 2.091 +0.227 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.331 +0.220 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.814 +0.205 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.298 +0.191 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.781 +0.175 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.265 +0.161 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.749 +0.146 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.233 +0.132 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 +0.001 23 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.004 +0.002 23 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.010 +0.006 23 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.019 +0.010 23 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.035 +0.017 23 0 1,214 0
29SEP26 6.25 P 0.079 0.079 0.079 0.062 +0.028 23 31 1,469 -14
29SEP26 6.50 P 0.000 0.000 0.000 0.102 +0.043 23 0 2,880 0
29SEP26 6.75 P 0.000 0.000 0.000 0.157 +0.060 23 0 1,706 0
29SEP26 7.00 P 0.000 0.000 0.000 0.223 +0.079 23 0 25,711 0
29SEP26 7.25 P 0.000 0.000 0.000 0.305 +0.097 22 0 3,845 0
29SEP26 7.50 P 0.388 0.410 0.388 0.412 +0.119 22 90 2,937 +60
29SEP26 7.75 P 0.514 0.514 0.510 0.539 +0.142 22 10 2,509 0
29SEP26 8.00 P 0.650 0.650 0.650 0.685 +0.165 22 5 3,342 0
29SEP26 8.25 P 0.000 0.000 0.000 0.850 +0.187 21 0 1,327 0
29SEP26 8.50 P 0.000 0.000 0.000 1.062 +0.239 23 0 1,047 0
29SEP26 8.75 P 0.000 0.000 0.000 1.256 +0.225 22 0 1 0
29SEP26 9.00 P 0.000 0.000 0.000 1.469 +0.240 22 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.690 +0.294 22 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.915 +0.300 20 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 2.150 +0.286 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.387 +0.276 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.869 +0.260 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.358 +0.251 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.852 +0.246 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.347 +0.243 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.843 +0.240 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.339 +0.238 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 +0.003 23 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.006 +0.003 23 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.008 +0.004 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.015 +0.008 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.028 +0.014 23 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.047 +0.022 23 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.075 +0.032 23 0 1,140 0
30DEC26 6.25 P 0.000 0.000 0.000 0.115 +0.045 23 0 1,288 0
30DEC26 6.50 P 0.000 0.000 0.000 0.167 +0.060 23 0 1,107 0
30DEC26 6.75 P 0.000 0.000 0.000 0.234 +0.078 23 0 586 0
30DEC26 7.00 P 0.000 0.000 0.000 0.316 +0.096 23 0 17,350 0
30DEC26 7.25 P 0.394 0.394 0.394 0.411 +0.112 23 30 1,386 -30
30DEC26 7.50 P 0.000 0.000 0.000 0.525 +0.128 23 0 734 0
30DEC26 7.75 P 0.000 0.000 0.000 0.659 +0.156 23 0 1,983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.801 +0.166 23 0 1,440 0
30DEC26 8.25 P 0.000 0.000 0.000 0.971 +0.189 23 0 85 0
30DEC26 8.50 P 0.000 0.000 0.000 1.136 +0.198 23 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.362 +0.261 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.564 +0.269 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.775 +0.263 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.991 +0.289 25 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 2.215 +0.297 25 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.442 +0.303 25 0 2 0
30DEC26 10.50 P 0.000 0.000 0.000 2.904 +0.295 21 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.377 +0.270 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.852 +0.246 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.350 +0.246 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.844 +0.241 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.012 +0.006 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.015 +0.007 22 0 60 0
30MAR27 5.25 P 0.050 0.050 0.050 0.026 +0.011 22 20 60 +20
30MAR27 5.50 P 0.000 0.000 0.000 0.044 +0.018 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.068 +0.026 22 0 132 0
30MAR27 6.00 P 0.000 0.000 0.000 0.103 +0.036 22 0 275 0
30MAR27 6.25 P 0.174 0.174 0.174 0.149 +0.049 22 100 350 +100
30MAR27 6.50 P 0.208 0.208 0.208 0.209 +0.064 23 12 244 +12
30MAR27 6.75 P 0.000 0.000 0.000 0.282 +0.080 23 0 131 0
30MAR27 7.00 P 0.000 0.000 0.000 0.369 +0.096 23 0 88 0
30MAR27 7.25 P 0.000 0.000 0.000 0.470 +0.113 23 0 40 0
30MAR27 7.50 P 0.575 0.575 0.575 0.590 +0.135 23 10 140 +10
30MAR27 7.75 P 0.000 0.000 0.000 0.725 +0.152 23 0 107 0
30MAR27 8.00 P 0.000 0.000 0.000 0.873 +0.169 23 0 152 0
30MAR27 8.25 P 0.000 0.000 0.000 1.036 +0.188 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.215 +0.205 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.404 +0.218 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.607 +0.236 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.820 +0.250 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.041 +0.264 25 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.272 +0.284 26 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.492 +0.290 26 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.957 +0.307 27 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.426 +0.316 27 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.901 +0.295 25 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.381 +0.277 0 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 4.863 +0.260 0 0 0 0
TOTAL PUT 15,354 400,645 +2,837
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.37
30MAR26 3.30 C 0.000 0.000 0.000 3.071 -0.247 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.972 -0.236 149 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.872 -0.236 140 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.772 -0.231 132 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.672 -0.231 123 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.572 -0.231 114 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.472 -0.245 105 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.371 -0.240 0 0 200 0
30MAR26 4.10 C 0.000 0.000 0.000 2.274 -0.229 128 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.172 -0.231 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.071 -0.232 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.972 -0.231 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.874 -0.240 102 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.772 -0.231 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.672 -0.244 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.571 -0.232 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.472 -0.232 0 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.370 -0.234 0 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.123 -0.231 51 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.873 -0.238 38 0 3,410 0
30MAR26 5.75 C 0.000 0.000 0.000 0.624 -0.230 32 0 886 0
30MAR26 6.00 C 0.354 0.383 0.354 0.394 -0.210 38 60 10,603 0
30MAR26 6.25 C 0.183 0.190 0.145 0.184 -0.176 32 351 8,278 +237
30MAR26 6.50 C 0.050 0.062 0.041 0.060 -0.094 31 1,866 17,125 +1,390
30MAR26 6.75 C 0.015 0.016 0.012 0.014 -0.028 32 965 20,892 +91
30MAR26 7.00 C 0.004 0.007 0.004 0.002 -0.005 32 46 4,549 +1
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 2,944 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 750 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 55 0 1,880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 63 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 71 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 92 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 110 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.178 -0.234 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.079 -0.233 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.979 -0.228 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.874 -0.240 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.780 -0.233 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.675 -0.241 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.581 -0.233 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.476 -0.234 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.376 -0.245 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.136 -0.226 27 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.894 -0.223 27 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.666 -0.207 27 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.450 -0.197 25 0 570 0
29APR26 6.25 C 0.262 0.262 0.222 0.289 -0.133 26 23 896 +15
29APR26 6.50 C 0.000 0.000 0.000 0.171 -0.089 27 0 3,785 0
29APR26 6.75 C 0.083 0.083 0.053 0.092 -0.052 27 128 3,238 -8
29APR26 7.00 C 0.029 0.032 0.028 0.045 -0.026 27 650 3,292 +367
29APR26 7.25 C 0.000 0.000 0.000 0.020 -0.011 27 0 4,667 0
29APR26 7.50 C 0.000 0.000 0.000 0.009 -0.004 28 0 1,762 0
29APR26 7.75 C 0.000 0.000 0.000 0.004 -0.001 28 0 1,150 0
29APR26 8.00 C 0.000 0.000 0.000 0.002 0.000 29 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.079 -0.241 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.979 -0.246 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.878 -0.244 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.780 -0.242 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.679 -0.246 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.581 -0.246 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.482 -0.263 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.376 -0.269 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.154 -0.224 26 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.922 -0.213 26 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.708 -0.196 26 0 0 0
28MAY26 6.00 C 0.472 0.472 0.455 0.503 -0.170 24 60 1,572 +60
28MAY26 6.25 C 0.289 0.289 0.289 0.351 -0.140 25 2 1,500 0
28MAY26 6.50 C 0.200 0.200 0.200 0.232 -0.109 25 15 7,196 -15
28MAY26 6.75 C 0.078 0.078 0.078 0.146 -0.079 25 20 3,510 -20
28MAY26 7.00 C 0.064 0.064 0.057 0.087 -0.053 26 14 1,362 0
28MAY26 7.25 C 0.000 0.000 0.000 0.049 -0.034 26 0 540 0
28MAY26 7.50 C 0.000 0.000 0.000 0.026 -0.021 26 0 425 0
28MAY26 7.75 C 0.000 0.000 0.000 0.015 -0.010 26 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.007 -0.007 26 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.004 -0.003 27 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 -0.001 27 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.377 -0.251 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.276 -0.269 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.178 -0.247 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.079 -0.252 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.979 -0.247 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.879 -0.245 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.780 -0.247 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.680 -0.254 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.581 -0.247 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.482 -0.266 0 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.382 -0.266 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.175 -0.226 24 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.950 -0.207 24 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.744 -0.179 24 0 22,515 0
29JUN26 6.00 C 0.000 0.000 0.000 0.545 -0.192 23 0 3,078 0
29JUN26 6.25 C 0.000 0.000 0.000 0.396 -0.146 23 0 2,719 0
29JUN26 6.50 C 0.210 0.210 0.210 0.277 -0.120 23 10 21,850 -10
29JUN26 6.75 C 0.127 0.132 0.127 0.187 -0.093 24 20 20,898 0
29JUN26 7.00 C 0.000 0.000 0.000 0.121 -0.069 24 0 3,187 0
29JUN26 7.25 C 0.055 0.055 0.055 0.076 -0.049 24 15 1,056 0
29JUN26 7.50 C 0.038 0.038 0.038 0.046 -0.033 24 33 1,903 -23
29JUN26 7.75 C 0.000 0.000 0.000 0.028 -0.020 24 0 777 0
29JUN26 8.00 C 0.000 0.000 0.000 0.016 -0.013 24 0 204 0
29JUN26 8.25 C 0.000 0.000 0.000 0.009 -0.009 24 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 -0.005 25 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 -0.003 25 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.377 -0.251 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.278 -0.267 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.178 -0.249 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.079 -0.252 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.979 -0.249 0 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.880 -0.244 0 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.781 -0.250 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.682 -0.252 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.583 -0.248 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.486 -0.262 0 0 0 0
29SEP26 5.00 C 1.368 1.368 1.368 1.389 -0.259 0 17 12 -5
29SEP26 5.25 C 0.000 0.000 0.000 1.178 -0.223 22 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.957 -0.200 22 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.758 -0.181 22 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.586 -0.160 22 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.453 -0.110 23 0 17,838 0
29SEP26 6.50 C 0.330 0.330 0.330 0.333 -0.099 23 8,403 10,962 +8,397
29SEP26 6.75 C 0.000 0.000 0.000 0.240 -0.083 23 0 5,540 0
29SEP26 7.00 C 0.000 0.000 0.000 0.169 -0.066 23 0 847 0
29SEP26 7.25 C 0.137 0.137 0.137 0.117 -0.048 23 210 166 -198
29SEP26 7.50 C 0.000 0.000 0.000 0.080 -0.034 22 0 385 0
29SEP26 7.75 C 0.000 0.000 0.000 0.053 -0.024 22 0 210 0
29SEP26 8.00 C 0.058 0.058 0.058 0.035 -0.016 22 40 240 +30
29SEP26 8.25 C 0.048 0.048 0.048 0.023 -0.011 22 23 585 +23
29SEP26 8.50 C 0.000 0.000 0.000 0.015 -0.007 22 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.010 -0.004 23 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.006 -0.003 22 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 -0.002 23 0 20 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.178 -0.249 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.079 -0.252 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.980 -0.248 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.882 -0.246 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.786 -0.245 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.690 -0.244 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.596 -0.236 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.501 -0.247 0 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.415 -0.233 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.205 -0.204 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.004 -0.192 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.826 -0.175 23 0 0 0
30DEC26 6.00 C 0.658 0.658 0.658 0.664 -0.161 23 50 92 +50
30DEC26 6.25 C 0.538 0.538 0.538 0.536 -0.127 23 30 1,206 0
30DEC26 6.50 C 0.431 0.431 0.431 0.433 -0.096 23 30 3,310 +30
30DEC26 6.75 C 0.000 0.000 0.000 0.337 -0.082 23 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.264 -0.067 23 0 559 0
30DEC26 7.25 C 0.000 0.000 0.000 0.208 -0.054 23 0 253 0
30DEC26 7.50 C 0.000 0.000 0.000 0.160 -0.046 23 0 317 0
30DEC26 7.75 C 0.000 0.000 0.000 0.121 -0.042 23 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.090 -0.027 23 0 80 0
30DEC26 8.25 C 0.000 0.000 0.000 0.066 -0.022 23 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.050 -0.019 23 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.037 -0.015 23 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.026 -0.012 23 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.019 -0.009 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.014 -0.006 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.010 -0.005 23 0 43 0
30MAR27 4.30 C 0.000 0.000 0.000 2.079 -0.253 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.980 -0.248 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.885 -0.243 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.801 -0.230 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.694 -0.240 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.602 -0.230 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.513 -0.235 19 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.427 -0.221 20 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.211 -0.210 20 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.045 -0.174 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.878 -0.170 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.710 -0.174 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.586 -0.132 21 0 21 0
30MAR27 6.50 C 0.000 0.000 0.000 0.479 -0.117 21 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.388 -0.102 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.314 -0.085 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.255 -0.069 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.203 -0.058 22 0 33 0
30MAR27 7.75 C 0.000 0.000 0.000 0.165 -0.043 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.130 -0.043 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.101 -0.037 22 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.077 -0.031 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.060 -0.023 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.046 -0.019 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.035 -0.015 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.027 -0.011 22 0 40 0
TOTAL CALL 13,081 241,833 +10,412
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 173 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 166 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 159 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 152 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 145 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 138 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 132 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 126 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 120 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 114 0 505 0
30MAR26 4.30 P 0.003 0.003 0.003 0.001 0.000 108 100 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 102 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 96 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 91 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 85 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 80 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 74 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 69 0 4,077 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 56 0 3,374 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 44 0 37,640 0
30MAR26 5.75 P 0.014 0.015 0.011 0.001 0.000 32 1,088 16,063 +30
30MAR26 6.00 P 0.016 0.027 0.015 0.012 +0.011 32 4,141 14,263 +1,894
30MAR26 6.25 P 0.059 0.081 0.059 0.061 +0.053 32 2,343 14,900 +1,698
30MAR26 6.50 P 0.188 0.200 0.185 0.188 +0.132 31 101 16,062 -1
30MAR26 6.75 P 0.458 0.458 0.401 0.396 +0.201 35 240 650 -30
30MAR26 7.00 P 0.000 0.000 0.000 0.649 +0.233 51 0 294 0
30MAR26 7.25 P 0.000 0.000 0.000 0.906 +0.251 70 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.164 +0.264 88 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.381 +0.210 62 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.630 +0.227 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.880 +0.225 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.130 +0.230 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.380 +0.214 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.633 +0.216 111 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.882 +0.211 114 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.130 +0.229 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.384 +0.234 136 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 1 0
29APR26 5.00 P 0.011 0.011 0.011 0.001 0.000 30 200 632 -200
29APR26 5.25 P 0.000 0.000 0.000 0.003 +0.002 28 0 521 0
29APR26 5.50 P 0.022 0.022 0.022 0.011 +0.009 28 30 2,147 +30
29APR26 5.75 P 0.044 0.056 0.044 0.032 +0.025 28 780 2,612 +720
29APR26 6.00 P 0.080 0.114 0.080 0.081 +0.056 28 445 3,389 +239
29APR26 6.25 P 0.099 0.220 0.099 0.167 +0.097 28 183 3,416 -30
29APR26 6.50 P 0.362 0.362 0.321 0.299 +0.144 29 14 4,876 -5
29APR26 6.75 P 0.000 0.000 0.000 0.474 +0.184 30 0 1,381 0
29APR26 7.00 P 0.000 0.000 0.000 0.663 +0.192 27 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.906 +0.217 32 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.165 +0.235 41 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.421 +0.236 48 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.679 +0.237 56 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.936 +0.236 63 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.194 +0.237 70 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.451 +0.236 77 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.709 +0.237 83 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.966 +0.236 90 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.222 +0.235 96 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.470 +0.225 100 0 18 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 4.80 P 0.017 0.017 0.017 0.001 0.000 26 300 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.002 +0.001 26 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.003 +0.002 26 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.011 +0.007 26 0 850 0
28MAY26 5.50 P 0.046 0.055 0.046 0.028 +0.017 26 270 1,221 +108
28MAY26 5.75 P 0.083 0.096 0.083 0.064 +0.034 26 1,404 2,701 +1,322
28MAY26 6.00 P 0.149 0.162 0.148 0.126 +0.059 26 138 1,160 +55
28MAY26 6.25 P 0.246 0.280 0.243 0.221 +0.090 26 301 2,658 +291
28MAY26 6.50 P 0.394 0.399 0.382 0.352 +0.123 27 150 1,961 +122
28MAY26 6.75 P 0.577 0.605 0.577 0.519 +0.157 27 60 331 0
28MAY26 7.00 P 0.000 0.000 0.000 0.695 +0.163 26 0 170 0
28MAY26 7.25 P 0.000 0.000 0.000 0.908 +0.199 26 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 1.173 +0.243 33 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.422 +0.230 38 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.679 +0.237 43 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.936 +0.236 49 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.194 +0.237 54 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.451 +0.236 59 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.709 +0.237 64 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.966 +0.236 69 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.224 +0.237 74 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.481 +0.236 78 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 340 0
29JUN26 4.60 P 0.018 0.018 0.018 0.001 0.000 24 300 20,510 -30
29JUN26 4.70 P 0.000 0.000 0.000 0.002 +0.001 25 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.003 +0.002 24 0 832 0
29JUN26 4.90 P 0.024 0.024 0.024 0.005 +0.003 25 200 449 -90
29JUN26 5.00 P 0.000 0.000 0.000 0.008 +0.004 25 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.019 +0.010 24 0 1,582 0
29JUN26 5.50 P 0.000 0.000 0.000 0.044 +0.021 24 0 2,433 0
29JUN26 5.75 P 0.117 0.133 0.117 0.086 +0.035 24 92 23,926 0
29JUN26 6.00 P 0.187 0.214 0.187 0.157 +0.058 25 616 21,176 +420
29JUN26 6.25 P 0.287 0.328 0.287 0.256 +0.085 25 210 1,358 0
29JUN26 6.50 P 0.000 0.000 0.000 0.387 +0.113 25 0 2,029 0
29JUN26 6.75 P 0.600 0.600 0.600 0.549 +0.142 25 20 592 +20
29JUN26 7.00 P 0.000 0.000 0.000 0.718 +0.147 24 0 805 0
29JUN26 7.25 P 0.000 0.000 0.000 0.923 +0.162 24 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.182 +0.237 29 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.425 +0.222 32 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.679 +0.232 37 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.936 +0.236 41 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.194 +0.237 46 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.451 +0.236 50 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.709 +0.237 54 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.966 +0.236 58 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.224 +0.237 62 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.481 +0.236 66 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 +0.001 22 0 50 0
29SEP26 4.30 P 0.028 0.028 0.028 0.004 +0.003 23 400 270 -200
29SEP26 4.40 P 0.000 0.000 0.000 0.005 +0.003 22 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.008 +0.005 23 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.010 +0.005 22 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.015 +0.008 22 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.020 +0.010 22 0 550 0
29SEP26 4.90 P 0.050 0.050 0.050 0.027 +0.013 22 30 532 +30
29SEP26 5.00 P 0.000 0.000 0.000 0.037 +0.018 22 0 855 0
29SEP26 5.25 P 0.000 0.000 0.000 0.069 +0.030 22 0 2,422 0
29SEP26 5.50 P 0.000 0.000 0.000 0.121 +0.048 23 0 36,782 0
29SEP26 5.75 P 0.196 0.196 0.196 0.192 +0.065 23 16,810 19,009 +16,810
29SEP26 6.00 P 0.276 0.302 0.276 0.281 +0.084 22 264 9,539 +47
29SEP26 6.25 P 0.000 0.000 0.000 0.394 +0.103 22 0 3,506 0
29SEP26 6.50 P 0.520 0.520 0.520 0.533 +0.122 21 5 1,926 -5
29SEP26 6.75 P 0.000 0.000 0.000 0.696 +0.141 21 0 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.904 +0.190 22 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.107 +0.210 22 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.333 +0.229 23 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.547 +0.226 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.784 +0.236 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.025 +0.241 23 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.270 +0.245 24 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.516 +0.246 25 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.765 +0.248 27 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.014 +0.251 29 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.263 +0.248 30 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.512 +0.248 32 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.010 +0.004 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.013 +0.005 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.018 +0.007 23 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.024 +0.010 23 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.031 +0.012 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.040 +0.015 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.050 +0.019 23 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.063 +0.022 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.077 +0.027 23 0 200 0
30DEC26 5.25 P 0.000 0.000 0.000 0.124 +0.039 23 0 651 0
30DEC26 5.50 P 0.157 0.157 0.157 0.189 +0.061 23 5 531 +5
30DEC26 5.75 P 0.000 0.000 0.000 0.260 +0.057 23 0 297 0
30DEC26 6.00 P 0.378 0.378 0.378 0.362 +0.072 23 20 312 -20
30DEC26 6.25 P 0.000 0.000 0.000 0.490 +0.093 23 0 1,132 0
30DEC26 6.50 P 0.620 0.620 0.620 0.628 +0.104 23 20 3,293 -20
30DEC26 6.75 P 0.000 0.000 0.000 0.787 +0.119 23 0 2,133 0
30DEC26 7.00 P 0.000 0.000 0.000 0.971 +0.158 23 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.199 +0.200 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.408 +0.214 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.608 +0.207 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.829 +0.216 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.067 +0.232 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.285 +0.224 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.522 +0.231 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.767 +0.240 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.016 +0.245 26 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.264 +0.247 27 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.512 +0.247 29 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.021 +0.007 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.028 +0.010 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.035 +0.012 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.044 +0.014 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.054 +0.017 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.068 +0.021 22 0 55 0
30MAR27 4.90 P 0.000 0.000 0.000 0.082 +0.025 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.099 +0.028 22 0 85 0
30MAR27 5.25 P 0.000 0.000 0.000 0.152 +0.040 22 0 160 0
30MAR27 5.50 P 0.000 0.000 0.000 0.222 +0.054 22 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.310 +0.081 22 0 21 0
30MAR27 6.00 P 0.000 0.000 0.000 0.416 +0.086 22 0 41 0
30MAR27 6.25 P 0.000 0.000 0.000 0.542 +0.103 23 0 6 0
30MAR27 6.50 P 0.000 0.000 0.000 0.683 +0.116 23 0 100 0
30MAR27 6.75 P 0.000 0.000 0.000 0.849 +0.137 23 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.999 +0.125 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.224 +0.172 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.431 +0.182 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.649 +0.202 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.877 +0.221 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.102 +0.229 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.317 +0.221 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.547 +0.223 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.780 +0.226 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.018 +0.232 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.264 +0.239 25 0 0 0
TOTAL PUT 31,280 312,624 +23,210
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.84
30MAR26 3.60 C 0.000 0.000 0.000 1.257 -0.089 129 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.156 -0.085 117 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.056 -0.085 107 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 0.956 -0.091 98 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.854 -0.089 85 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.757 -0.086 80 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.657 -0.087 71 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.555 -0.090 59 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.445 -0.100 36 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.343 -0.100 24 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.257 -0.093 33 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.170 -0.080 30 0 0 0
30MAR26 4.80 C 0.087 0.087 0.072 0.100 -0.062 28 60 60 +60
30MAR26 4.90 C 0.044 0.044 0.044 0.050 -0.046 28 68 71 +11
30MAR26 5.00 C 0.023 0.023 0.023 0.022 -0.029 28 30 209 0
30MAR26 5.25 C 0.000 0.000 0.000 0.002 -0.003 29 0 563 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 39 0 131 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 51 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 62 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 72 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 82 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 116 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 124 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 131 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.956 -0.093 42 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.854 -0.089 35 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.757 -0.093 34 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.657 -0.092 30 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.560 -0.091 27 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.465 -0.080 26 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.366 -0.081 21 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.273 -0.088 19 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.191 -0.090 18 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.124 -0.079 17 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.073 -0.064 17 0 150 0
29APR26 5.00 C 0.000 0.000 0.000 0.039 -0.048 17 0 693 0
29APR26 5.25 C 0.000 0.000 0.000 0.006 -0.014 17 0 608 0
29APR26 5.50 C 0.000 0.000 0.000 0.001 -0.002 18 0 61 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 24 0 41 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 29 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 33 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.975 -0.074 46 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.873 -0.071 41 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.771 -0.079 36 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.669 -0.094 32 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.567 -0.102 27 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.468 -0.094 23 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.374 -0.099 21 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.287 -0.094 20 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.212 -0.084 19 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.149 -0.075 18 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.102 -0.060 18 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.067 -0.047 18 0 60 0
28MAY26 5.25 C 0.058 0.058 0.058 0.020 -0.021 18 3 230 -3
28MAY26 5.50 C 0.000 0.000 0.000 0.005 -0.008 18 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 -0.003 18 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.977 -0.078 40 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.874 -0.081 35 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.773 -0.089 32 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.672 -0.097 28 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.575 -0.099 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.483 -0.094 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.398 -0.087 22 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.322 -0.078 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.257 -0.067 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.202 -0.056 21 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.157 -0.046 21 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.120 -0.037 21 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.058 -0.020 21 0 17 0
29JUN26 5.50 C 0.000 0.000 0.000 0.025 -0.010 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.010 -0.005 21 0 24 0
29JUN26 6.00 C 0.000 0.000 0.000 0.004 -0.002 21 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.002 0.000 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.980 -0.087 29 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.882 -0.090 27 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.788 -0.093 25 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.699 -0.095 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.616 -0.091 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.542 -0.080 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.474 -0.072 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.411 -0.065 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.356 -0.069 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.306 -0.063 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.245 -0.067 21 0 105 0
29SEP26 5.00 C 0.000 0.000 0.000 0.221 -0.042 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.143 -0.033 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.088 -0.028 22 0 43 0
29SEP26 5.75 C 0.000 0.000 0.000 0.053 -0.021 22 0 30 0
29SEP26 6.00 C 0.000 0.000 0.000 0.031 -0.013 22 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.017 -0.009 22 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.009 -0.006 22 0 28 0
29SEP26 6.75 C 0.000 0.000 0.000 0.005 -0.003 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 -0.002 21 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 -0.001 21 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 0.981 -0.089 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.900 -0.086 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.824 -0.080 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.752 -0.077 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.684 -0.073 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.620 -0.069 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.560 -0.065 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.504 -0.061 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.452 -0.057 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.404 -0.053 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.360 -0.049 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.311 -0.053 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.228 -0.033 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.164 -0.026 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.122 -0.014 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.086 -0.016 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.057 -0.013 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.039 -0.008 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.026 -0.005 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.017 -0.004 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.011 -0.003 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.007 -0.002 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.024 -0.079 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.948 -0.078 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.873 -0.063 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.797 -0.061 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.733 -0.059 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.675 -0.051 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.617 -0.051 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.566 -0.044 23 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.516 -0.042 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.471 -0.036 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.428 -0.034 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.387 -0.031 23 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.301 -0.023 23 0 2 0
30MAR27 5.50 C 0.000 0.000 0.000 0.230 -0.018 23 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.174 -0.013 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.132 -0.008 23 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.099 -0.005 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.073 -0.006 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.054 -0.004 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.040 0.000 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.029 0.000 24 0 0 0
TOTAL CALL 161 4,275 +68
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 85 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 78 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 71 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 51 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 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 0.002 +0.001 27 0 42 0
30MAR26 4.60 P 0.015 0.016 0.015 0.008 +0.005 28 40 191 +40
30MAR26 4.70 P 0.028 0.028 0.028 0.023 +0.014 27 30 160 0
30MAR26 4.80 P 0.000 0.000 0.000 0.054 +0.029 27 0 110 0
30MAR26 4.90 P 0.150 0.150 0.150 0.104 +0.047 26 4 193 -4
30MAR26 5.00 P 0.192 0.200 0.184 0.181 +0.069 28 120 345 -47
30MAR26 5.25 P 0.420 0.420 0.420 0.410 +0.088 0 6 192 -6
30MAR26 5.50 P 0.000 0.000 0.000 0.660 +0.089 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.910 +0.095 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.160 +0.100 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.410 +0.100 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.660 +0.095 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.910 +0.064 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.160 +0.099 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.410 +0.099 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.660 +0.099 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.910 +0.100 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.160 +0.099 0 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 17 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.004 +0.001 17 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.010 +0.004 17 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.022 +0.008 16 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.046 +0.016 17 0 64 0
29APR26 4.70 P 0.079 0.104 0.079 0.079 +0.025 16 8 166 0
29APR26 4.80 P 0.134 0.134 0.120 0.130 +0.039 16 22 52 +2
29APR26 4.90 P 0.000 0.000 0.000 0.195 +0.054 15 0 63 0
29APR26 5.00 P 0.224 0.224 0.224 0.272 +0.068 14 10 512 0
29APR26 5.25 P 0.000 0.000 0.000 0.511 +0.093 16 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.735 +0.097 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.977 +0.098 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.219 +0.098 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.461 +0.099 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.703 +0.099 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.945 +0.099 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.187 +0.099 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.429 +0.099 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.671 +0.093 0 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.002 +0.001 18 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.004 +0.001 18 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.009 +0.003 18 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.017 +0.005 18 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.032 +0.009 18 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.054 +0.016 18 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.086 +0.027 18 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.121 +0.031 18 0 30 0
28MAY26 4.80 P 0.175 0.175 0.175 0.170 +0.040 17 2 32 +2
28MAY26 4.90 P 0.000 0.000 0.000 0.231 +0.051 17 0 45 0
28MAY26 5.00 P 0.000 0.000 0.000 0.301 +0.061 16 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.511 +0.086 13 0 251 0
28MAY26 5.50 P 0.000 0.000 0.000 0.738 +0.093 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.008 +0.128 19 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.257 +0.136 22 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.506 +0.144 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.756 +0.152 28 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.005 +0.159 26 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.254 +0.166 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.504 +0.174 33 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.753 +0.175 0 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.007 +0.004 21 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.012 +0.005 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.020 +0.008 21 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.032 +0.013 21 0 4 0
29JUN26 4.30 P 0.000 0.000 0.000 0.049 +0.018 21 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.067 +0.021 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.095 +0.029 20 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.130 +0.036 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.173 +0.044 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.223 +0.052 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.281 +0.060 20 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.345 +0.066 19 0 266 0
29JUN26 5.25 P 0.000 0.000 0.000 0.533 +0.081 18 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.749 +0.090 0 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 1.008 +0.123 17 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.257 +0.135 20 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.506 +0.143 20 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.756 +0.152 26 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.005 +0.159 26 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.254 +0.166 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.504 +0.174 31 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.753 +0.174 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 3.003 +0.174 36 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.181 +0.103 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.032 +0.007 22 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.045 +0.009 22 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.062 +0.011 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.083 +0.014 22 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.108 +0.016 22 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.140 +0.022 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.176 +0.026 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.217 +0.030 22 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.265 +0.040 22 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.318 +0.049 22 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.376 +0.053 22 0 69 0
29SEP26 5.00 P 0.000 0.000 0.000 0.441 +0.061 22 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.613 +0.057 22 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.813 +0.061 22 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 1.044 +0.094 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.259 +0.070 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.506 +0.096 19 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.756 +0.106 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.005 +0.112 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.254 +0.116 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.504 +0.120 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.753 +0.126 28 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 3.003 +0.128 32 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.218 +0.094 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.072 +0.015 23 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.090 +0.016 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.115 +0.022 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.141 +0.024 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.172 +0.029 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.207 +0.033 23 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.246 +0.037 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.290 +0.042 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.347 +0.046 24 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.401 +0.052 24 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.444 +0.041 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.505 +0.059 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.671 +0.069 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.859 +0.077 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.066 +0.084 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.287 +0.090 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.520 +0.094 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.761 +0.098 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.007 +0.100 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.255 +0.101 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.504 +0.101 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.753 +0.101 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 3.003 +0.102 27 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.108 +0.026 24 0 0 0
30MAR27 4.00 P 0.000 0.000 0.000 0.134 +0.033 24 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.160 +0.034 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.192 +0.041 24 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.226 +0.043 24 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.266 +0.051 24 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.306 +0.051 24 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.354 +0.059 24 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.394 +0.052 24 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.457 +0.067 24 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.514 +0.070 24 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.574 +0.074 25 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.740 +0.082 25 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.927 +0.089 25 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.130 +0.094 26 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.342 +0.091 26 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.563 +0.083 27 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.789 +0.070 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.028 +0.079 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.265 +0.081 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.504 +0.083 24 0 0 0
TOTAL PUT 242 4,982 -13
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 ($0.001) CLOSING PRICE HK$ 10.78
30MAR26 7.75 C 0.000 0.000 0.000 3.034 -0.301 74 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 2.784 -0.296 61 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.534 -0.302 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.284 -0.296 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.034 -0.299 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 1.784 -0.302 0 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.535 -0.302 39 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.285 -0.302 32 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.035 -0.302 24 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 0.787 -0.301 25 0 20 0
30MAR26 10.50 C 0.369 0.385 0.306 0.338 -0.268 26 74 246 +74
30MAR26 11.00 C 0.069 0.069 0.069 0.072 -0.148 26 70 394 +45
30MAR26 11.50 C 0.025 0.027 0.020 0.006 -0.039 26 91 2,194 +5
30MAR26 12.00 C 0.000 0.000 0.000 0.001 -0.004 30 0 1,827 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 41 0 1,010 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 50 0 1,529 0
30MAR26 13.50 C 0.000 0.000 0.000 0.001 0.000 59 0 504 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 68 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 76 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 84 0 1,131 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 91 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 98 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 105 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 111 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 118 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.549 -0.304 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.301 -0.295 0 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.055 -0.300 27 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 1.809 -0.297 27 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.567 -0.291 27 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.331 -0.281 27 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.107 -0.264 27 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.880 -0.258 25 0 15 0
29APR26 10.50 C 0.000 0.000 0.000 0.526 -0.177 26 0 30 0
29APR26 11.00 C 0.302 0.305 0.302 0.280 -0.101 26 30 180 0
29APR26 11.50 C 0.000 0.000 0.000 0.138 -0.050 27 0 1,019 0
29APR26 12.00 C 0.101 0.101 0.071 0.056 -0.017 27 100 1,368 -59
29APR26 12.50 C 0.047 0.048 0.040 0.020 -0.004 27 61 1,155 0
29APR26 13.00 C 0.030 0.030 0.030 0.007 0.000 27 4 225 +4
29APR26 13.50 C 0.000 0.000 0.000 0.002 0.000 27 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 32 0 70 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.566 -0.287 29 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.321 -0.292 29 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.072 -0.295 26 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.831 -0.292 26 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.595 -0.285 26 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.368 -0.273 26 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.154 -0.257 26 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.943 -0.248 25 0 15 0
28MAY26 10.50 C 0.617 0.617 0.617 0.605 -0.176 25 15 373 -15
28MAY26 11.00 C 0.367 0.367 0.365 0.367 -0.111 26 45 235 +45
28MAY26 11.50 C 0.000 0.000 0.000 0.205 -0.078 27 0 921 0
28MAY26 12.00 C 0.150 0.150 0.150 0.103 -0.041 27 30 522 0
28MAY26 12.50 C 0.000 0.000 0.000 0.047 -0.020 26 0 51 0
28MAY26 13.00 C 0.000 0.000 0.000 0.020 -0.008 26 0 128 0
28MAY26 13.50 C 0.046 0.046 0.046 0.008 -0.003 26 10 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.003 -0.001 26 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.002 0.000 28 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.566 -0.294 27 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.321 -0.293 27 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.073 -0.295 25 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.832 -0.294 25 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.597 -0.288 25 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.373 -0.278 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.161 -0.265 25 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.965 -0.249 25 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.650 -0.169 26 0 1 0
29JUN26 11.00 C 0.460 0.460 0.460 0.380 -0.161 24 10 70 +10
29JUN26 11.50 C 0.288 0.288 0.285 0.234 -0.109 25 30 498 +30
29JUN26 12.00 C 0.000 0.000 0.000 0.129 -0.070 25 0 1,195 0
29JUN26 12.50 C 0.000 0.000 0.000 0.067 -0.042 25 0 427 0
29JUN26 13.00 C 0.000 0.000 0.000 0.034 -0.024 25 0 2,025 0
29JUN26 13.50 C 0.073 0.073 0.073 0.016 -0.013 25 60 308 -51
29JUN26 14.00 C 0.000 0.000 0.000 0.008 -0.006 25 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.004 -0.003 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 -0.003 24 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 -0.001 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 30 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 33 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 2.571 -0.293 26 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.331 -0.283 26 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.114 -0.265 28 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.898 -0.228 28 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.693 -0.250 28 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.503 -0.233 28 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.329 -0.215 28 0 0 0
29SEP26 10.00 C 1.250 1.250 1.160 1.168 -0.197 28 15 70 -15
29SEP26 10.50 C 0.000 0.000 0.000 0.896 -0.159 28 0 35 0
29SEP26 11.00 C 0.000 0.000 0.000 0.658 -0.120 27 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.507 -0.085 28 0 346 0
29SEP26 12.00 C 0.000 0.000 0.000 0.386 -0.072 29 0 1,997 0
29SEP26 12.50 C 0.000 0.000 0.000 0.281 -0.053 29 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.201 -0.040 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.143 -0.028 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.099 -0.022 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.068 -0.016 28 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.047 -0.011 28 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.033 -0.006 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.022 -0.004 28 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.015 -0.002 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.010 -0.002 28 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.007 -0.001 28 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 2.587 -0.277 26 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.360 -0.296 26 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.186 -0.222 28 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.993 -0.256 28 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.815 -0.240 28 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.647 -0.230 28 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.495 -0.214 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.353 -0.203 28 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.101 -0.179 28 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.861 -0.153 27 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.705 -0.116 28 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.581 -0.104 29 0 3,888 0
30DEC26 12.50 C 0.000 0.000 0.000 0.459 -0.094 29 0 284 0
30DEC26 13.00 C 0.430 0.430 0.430 0.359 -0.079 29 3 23 -3
30DEC26 13.50 C 0.000 0.000 0.000 0.277 -0.069 29 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.213 -0.056 28 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.165 -0.041 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.125 -0.036 28 0 31 0
30DEC26 15.50 C 0.000 0.000 0.000 0.094 -0.030 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.072 -0.021 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.054 -0.018 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.041 -0.013 28 0 20 0
30DEC26 17.50 C 0.125 0.125 0.125 0.030 -0.011 28 4 24 +4
30MAR27 8.25 C 0.000 0.000 0.000 2.633 -0.267 26 0 12 0
30MAR27 8.50 C 0.000 0.000 0.000 2.429 -0.229 26 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.240 -0.232 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.102 -0.204 28 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.935 -0.258 28 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.783 -0.243 28 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.637 -0.240 28 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.503 -0.228 28 0 0 0
30MAR27 10.50 C 1.200 1.200 1.200 1.247 -0.179 27 1 1 +1
30MAR27 11.00 C 0.000 0.000 0.000 1.010 -0.193 27 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.878 -0.139 28 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.731 -0.140 28 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.595 -0.145 28 0 0 0
30MAR27 13.00 C 0.549 0.549 0.549 0.481 -0.129 28 3 7 +3
30MAR27 13.50 C 0.480 0.480 0.480 0.392 -0.105 28 3 4 +3
30MAR27 14.00 C 0.440 0.440 0.440 0.314 -0.097 28 10 59 +10
30MAR27 14.50 C 0.000 0.000 0.000 0.251 -0.083 28 0 43 0
30MAR27 15.00 C 0.370 0.370 0.370 0.202 -0.070 28 10 24 0
30MAR27 15.50 C 0.000 0.000 0.000 0.159 -0.062 28 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.128 -0.049 28 0 0 0
TOTAL CALL 679 31,917 +91
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 79 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 72 0 1,010 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 64 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 57 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 0.000 50 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.001 0.000 43 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 29 0 528 0
30MAR26 10.00 P 0.000 0.000 0.000 0.003 +0.002 26 0 550 0
30MAR26 10.50 P 0.047 0.057 0.043 0.051 +0.033 26 261 1,075 -155
30MAR26 11.00 P 0.180 0.335 0.180 0.294 +0.150 27 438 1,617 -1
30MAR26 11.50 P 0.700 0.765 0.700 0.744 +0.270 36 76 2,580 -76
30MAR26 12.00 P 1.200 1.200 1.200 1.220 +0.271 0 13 236 0
30MAR26 12.50 P 1.730 1.730 1.730 1.720 +0.300 0 80 65 -81
30MAR26 13.00 P 0.000 0.000 0.000 2.220 +0.300 0 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.720 +0.300 0 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 3.235 +0.313 99 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.735 +0.312 110 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 4.220 +0.300 0 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.735 +0.312 130 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 5.235 +0.312 140 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.735 +0.313 148 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 6.235 +0.312 157 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.735 +0.313 165 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.002 +0.001 27 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.006 +0.005 27 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.013 +0.011 27 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.027 +0.021 27 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.053 +0.039 27 0 179 0
29APR26 10.00 P 0.084 0.085 0.084 0.095 +0.064 27 38 729 -11
29APR26 10.50 P 0.180 0.220 0.180 0.240 +0.127 27 134 639 0
29APR26 11.00 P 0.430 0.430 0.430 0.497 +0.204 28 10 599 +10
29APR26 11.50 P 0.821 0.821 0.769 0.855 +0.263 29 50 248 +50
29APR26 12.00 P 1.238 1.238 1.238 1.254 +0.258 27 8 136 +8
29APR26 12.50 P 0.000 0.000 0.000 1.725 +0.299 27 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 2.236 +0.316 36 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.735 +0.315 42 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.235 +0.302 47 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.735 +0.303 52 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.235 +0.303 57 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.735 +0.303 62 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.235 +0.272 66 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.007 +0.005 26 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.015 +0.010 27 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.028 +0.018 26 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.049 +0.029 26 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.082 +0.045 27 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.128 +0.063 27 0 77 0
28MAY26 9.75 P 0.121 0.177 0.121 0.188 +0.084 26 311 409 +296
28MAY26 10.00 P 0.249 0.249 0.249 0.270 +0.109 26 15 216 0
28MAY26 10.50 P 0.392 0.392 0.392 0.481 +0.145 25 15 256 -12
28MAY26 11.00 P 0.710 0.804 0.710 0.813 +0.208 27 102 442 +41
28MAY26 11.50 P 1.053 1.163 1.053 1.207 +0.256 28 75 405 +75
28MAY26 12.00 P 0.000 0.000 0.000 1.608 +0.238 26 0 160 0
28MAY26 12.50 P 0.000 0.000 0.000 2.068 +0.291 26 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.577 +0.308 33 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 3.061 +0.314 34 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.550 +0.314 35 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 4.041 +0.316 36 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.533 +0.317 36 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 5.027 +0.319 34 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.521 +0.289 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.017 +0.008 25 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.030 +0.013 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.050 +0.019 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.080 +0.032 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.122 +0.046 25 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.178 +0.064 25 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.250 +0.084 25 0 67 0
29JUN26 10.00 P 0.340 0.340 0.340 0.340 +0.108 25 30 160 0
29JUN26 10.50 P 0.525 0.525 0.525 0.543 +0.125 24 4 145 -4
29JUN26 11.00 P 0.875 0.893 0.840 0.886 +0.199 26 12 243 0
29JUN26 11.50 P 0.000 0.000 0.000 1.263 +0.222 27 0 281 0
29JUN26 12.00 P 0.000 0.000 0.000 1.640 +0.204 25 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 2.088 +0.269 25 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.599 +0.293 30 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 3.084 +0.314 32 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.557 +0.310 32 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 4.044 +0.314 32 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.534 +0.297 32 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 5.027 +0.299 30 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.521 +0.289 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 6.017 +0.301 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.513 +0.302 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 7.010 +0.302 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.107 +0.036 28 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.143 +0.045 28 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.190 +0.057 28 0 121 0
29SEP26 9.00 P 0.000 0.000 0.000 0.247 +0.069 28 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.313 +0.081 28 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.391 +0.097 28 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.484 +0.113 28 0 49 0
29SEP26 10.00 P 0.000 0.000 0.000 0.592 +0.133 28 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.856 +0.155 29 0 151 0
29SEP26 11.00 P 1.037 1.170 1.037 1.134 +0.159 28 47 359 +39
29SEP26 11.50 P 1.380 1.380 1.380 1.467 +0.177 28 1 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.838 +0.189 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.308 +0.263 31 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.729 +0.257 31 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.212 +0.288 34 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.672 +0.280 35 0 203 0
29SEP26 14.50 P 0.000 0.000 0.000 4.134 +0.285 35 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.604 +0.276 35 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.079 +0.280 35 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.558 +0.284 35 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.040 +0.287 34 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.525 +0.291 32 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.014 +0.295 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.189 +0.037 28 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.237 +0.042 28 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.298 +0.055 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.364 +0.060 28 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.442 +0.073 28 0 96 0
30DEC26 9.50 P 0.502 0.502 0.502 0.528 +0.080 28 10 73 0
30DEC26 9.75 P 0.606 0.606 0.606 0.625 +0.093 28 10 24 0
30DEC26 10.00 P 0.720 0.720 0.720 0.730 +0.102 28 13 129 +10
30DEC26 10.50 P 1.000 1.000 1.000 1.002 +0.130 28 15 111 +15
30DEC26 11.00 P 0.000 0.000 0.000 1.317 +0.164 29 0 115 0
30DEC26 11.50 P 0.000 0.000 0.000 1.608 +0.128 28 0 121 0
30DEC26 12.00 P 0.000 0.000 0.000 2.024 +0.201 30 0 231 0
30DEC26 12.50 P 2.350 2.350 2.350 2.350 +0.154 28 80 163 +59
30DEC26 13.00 P 0.000 0.000 0.000 2.842 +0.241 31 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.284 +0.254 32 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.745 +0.268 33 0 10 0
30DEC26 14.50 P 0.000 0.000 0.000 4.207 +0.267 34 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.666 +0.278 35 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.131 +0.283 35 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.602 +0.274 35 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.077 +0.277 35 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.555 +0.281 34 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.036 +0.284 33 0 0 0
30MAR27 8.25 P 0.220 0.220 0.220 0.250 +0.025 27 20 151 +20
30MAR27 8.50 P 0.000 0.000 0.000 0.307 +0.033 27 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.378 +0.042 27 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 0.457 +0.057 27 0 20 0
30MAR27 9.25 P 0.000 0.000 0.000 0.545 +0.067 28 0 2 0
30MAR27 9.50 P 0.620 0.620 0.620 0.644 +0.086 28 5 8 +5
30MAR27 9.75 P 0.000 0.000 0.000 0.750 +0.097 28 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.868 +0.118 28 0 98 0
30MAR27 10.50 P 0.000 0.000 0.000 1.102 +0.119 28 0 3 0
30MAR27 11.00 P 0.000 0.000 0.000 1.423 +0.158 29 0 13 0
30MAR27 11.50 P 0.000 0.000 0.000 1.752 +0.162 29 0 10 0
30MAR27 12.00 P 0.000 0.000 0.000 2.111 +0.164 29 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.495 +0.180 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.903 +0.198 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.337 +0.222 31 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.787 +0.236 32 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.252 +0.251 33 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.715 +0.250 34 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.173 +0.241 34 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.638 +0.278 34 0 0 0
TOTAL PUT 1,873 20,513 +288
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$ 16.60
30MAR26 5.00 C 0.00 0.00 0.00 11.60 -0.25 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 11.35 -0.21 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 11.10 -0.24 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.85 -0.21 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.60 -0.25 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.35 -0.21 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 10.10 -0.21 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.85 -0.25 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.60 -0.21 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 9.35 -0.22 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 9.10 -0.25 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.85 -0.22 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 8.65 -0.19 275 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 8.35 -0.22 0 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 8.11 -0.21 191 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 7.86 -0.21 183 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 7.62 -0.20 199 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 7.35 -0.22 0 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 7.11 -0.21 160 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 6.89 -0.18 198 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 6.62 -0.20 167 0 217 0
30MAR26 10.50 C 0.00 0.00 0.00 6.10 -0.22 0 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 5.61 -0.21 119 0 391 0
30MAR26 11.50 C 0.00 0.00 0.00 5.11 -0.21 106 0 265 0
30MAR26 12.00 C 0.00 0.00 0.00 4.63 -0.19 121 0 397 0
30MAR26 12.50 C 0.00 0.00 0.00 4.13 -0.19 108 0 701 0
30MAR26 13.00 C 0.00 0.00 0.00 3.64 -0.18 101 0 287 0
30MAR26 13.50 C 0.00 0.00 0.00 3.11 -0.21 61 0 137 0
30MAR26 14.00 C 2.64 2.64 2.50 2.62 -0.21 63 13 200 -4
30MAR26 14.50 C 2.17 2.17 2.17 2.17 -0.18 72 1 536 -1
30MAR26 15.00 C 0.00 0.00 0.00 1.69 -0.20 63 1 344 -1
30MAR26 15.50 C 1.13 1.13 1.13 1.28 -0.19 63 1 139 0
30MAR26 16.00 C 1.20 1.20 0.87 0.90 -0.17 60 32 712 +13
30MAR26 16.50 C 0.76 0.89 0.58 0.63 -0.13 62 27 335 +1
30MAR26 17.00 C 0.60 0.68 0.40 0.43 -0.10 65 126 667 +60
30MAR26 17.50 C 0.48 0.48 0.28 0.26 -0.09 64 56 196 -26
30MAR26 18.00 C 0.23 0.34 0.20 0.15 -0.07 63 85 93 +13
30MAR26 18.50 C 0.15 0.15 0.15 0.09 -0.04 65 2 105 0
30MAR26 19.00 C 0.09 0.12 0.09 0.05 -0.02 65 328 237 -108
30MAR26 19.50 C 0.10 0.10 0.08 0.03 -0.01 67 69 101 -55
30MAR26 20.00 C 0.00 0.00 0.00 0.02 0.00 70 0 81 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 54 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 - 102 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 9.37 -0.21 86 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 9.12 -0.23 76 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 8.87 -0.21 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 8.65 -0.19 111 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 8.37 -0.21 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 8.12 -0.21 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 7.87 -0.21 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 7.62 -0.22 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 7.37 -0.22 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 7.13 -0.21 69 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.89 -0.20 76 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.64 -0.20 72 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 6.11 -0.23 0 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 5.64 -0.22 58 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 5.11 -0.26 0 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 4.66 -0.22 54 0 244 0
29APR26 12.50 C 0.00 0.00 0.00 4.18 -0.22 53 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 3.64 -0.18 33 0 64 0
29APR26 13.50 C 0.00 0.00 0.00 3.18 -0.17 40 0 65 0
29APR26 14.00 C 2.78 2.89 2.78 2.77 -0.16 46 6 31 -3
29APR26 14.50 C 0.00 0.00 0.00 2.39 -0.15 49 0 76 0
29APR26 15.00 C 0.00 0.00 0.00 2.10 -0.14 54 1 179 0
29APR26 15.50 C 0.00 0.00 0.00 1.71 -0.12 51 0 200 0
29APR26 16.00 C 1.68 1.68 1.46 1.43 -0.10 52 20 283 +15
29APR26 16.50 C 1.41 1.41 1.14 1.21 -0.05 54 78 210 +33
29APR26 17.00 C 1.17 1.17 0.93 0.99 -0.08 54 59 321 -42
29APR26 17.50 C 0.87 0.87 0.79 0.82 -0.06 55 35 61 -2
29APR26 18.00 C 0.66 0.66 0.66 0.65 -0.05 55 27 459 +15
29APR26 18.50 C 0.00 0.00 0.00 0.51 -0.04 54 0 763 0
29APR26 19.00 C 0.48 0.48 0.48 0.40 -0.03 54 27 284 -12
29APR26 19.50 C 0.00 0.00 0.00 0.31 -0.02 54 0 396 0
29APR26 20.00 C 0.36 0.37 0.36 0.24 -0.02 54 30 340 +28
29APR26 21.00 C 0.00 0.00 0.00 0.14 -0.01 55 0 18 0
29APR26 22.00 C 0.20 0.23 0.20 0.08 0.00 55 65 389 +51
29APR26 23.00 C 0.00 0.00 0.00 0.04 - 54 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 8.39 -0.21 57 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 8.14 -0.21 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 7.89 -0.21 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 7.64 -0.21 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 7.39 -0.22 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 7.15 -0.22 53 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 6.90 -0.21 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.65 -0.21 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.16 -0.21 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.64 -0.25 0 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 5.19 -0.32 47 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 4.66 -0.22 31 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 4.18 -0.25 35 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 3.72 -0.25 37 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 3.31 -0.22 41 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 2.93 -0.18 43 0 201 0
28MAY26 14.50 C 0.00 0.00 0.00 2.65 -0.07 49 0 269 0
28MAY26 15.00 C 0.00 0.00 0.00 2.31 -0.14 49 0 87 0
28MAY26 15.50 C 0.00 0.00 0.00 2.06 0.00 51 0 30 0
28MAY26 16.00 C 1.58 1.58 1.58 1.68 -0.10 47 5 88 0
28MAY26 16.50 C 1.61 1.61 1.37 1.45 -0.08 48 46 152 +16
28MAY26 17.00 C 0.00 0.00 0.00 1.25 -0.07 49 0 30 0
28MAY26 17.50 C 1.08 1.08 1.08 1.08 -0.06 50 1 143 +1
28MAY26 18.00 C 0.00 0.00 0.00 0.90 -0.06 50 0 47 0
28MAY26 18.50 C 1.02 1.02 1.02 0.75 -0.05 50 1 1 +1
28MAY26 19.00 C 0.00 0.00 0.00 0.62 -0.04 49 0 63 0
28MAY26 19.50 C 0.00 0.00 0.00 0.51 -0.03 49 0 29 0
28MAY26 20.00 C 0.00 0.00 0.00 0.42 -0.02 49 0 18 0
28MAY26 21.00 C 0.00 0.00 0.00 0.27 -0.02 49 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.18 -0.01 49 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.11 - 49 0 0 -
29JUN26 5.50 C 0.00 0.00 0.00 11.13 -0.21 83 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.88 -0.21 69 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.63 -0.22 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.38 -0.21 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 10.13 -0.22 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.88 -0.22 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.64 -0.21 71 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.39 -0.21 65 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 9.14 -0.21 59 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.88 -0.27 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 8.65 -0.20 66 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.45 -0.26 82 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 8.14 -0.27 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 7.90 -0.27 55 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 7.65 -0.24 51 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 7.40 -0.21 46 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 7.15 -0.30 41 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 6.91 -0.32 50 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 6.66 -0.22 47 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 6.17 -0.28 46 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 5.64 -0.32 0 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 5.19 -0.32 42 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 4.74 -0.22 45 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 4.25 -0.23 42 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 3.79 -0.24 40 0 238 0
29JUN26 13.50 C 0.00 0.00 0.00 3.41 -0.20 43 0 29 0
29JUN26 14.00 C 0.00 0.00 0.00 3.08 -0.12 46 0 115 0
29JUN26 14.50 C 0.00 0.00 0.00 2.74 -0.09 47 0 38 0
29JUN26 15.00 C 0.00 0.00 0.00 2.42 -0.08 47 0 52 0
29JUN26 15.50 C 0.00 0.00 0.00 2.11 -0.15 47 0 0 0
29JUN26 16.00 C 1.79 1.79 1.79 1.83 -0.10 47 15 190 +15
29JUN26 16.50 C 1.58 1.58 1.58 1.62 -0.08 48 15 63 0
29JUN26 17.00 C 0.00 0.00 0.00 1.41 -0.09 48 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 1.22 -0.10 48 0 17 0
29JUN26 18.00 C 0.00 0.00 0.00 1.04 -0.10 48 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.89 -0.09 48 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 0.76 -0.08 48 0 30 0
29JUN26 19.50 C 0.94 0.94 0.79 0.64 -0.07 48 36 36 +21
29JUN26 20.00 C 0.83 0.83 0.71 0.54 -0.06 48 45 45 +44
29JUN26 21.00 C 0.67 0.67 0.67 0.38 -0.05 47 15 15 0
29JUN26 22.00 C 0.00 0.00 0.00 0.27 -0.03 48 0 90 0
29JUN26 23.00 C 0.00 0.00 0.00 0.18 - 47 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 9.88 -0.22 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 9.64 -0.21 60 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 9.39 -0.21 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 9.14 -0.21 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 8.89 -0.26 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 8.65 -0.20 55 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 8.45 -0.26 65 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.15 -0.26 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.90 -0.27 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.65 -0.24 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.41 -0.21 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.16 -0.29 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.92 -0.31 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.68 -0.20 45 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 6.17 -0.28 38 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 5.65 -0.31 0 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 5.19 -0.32 34 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 4.75 -0.34 37 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 4.37 -0.19 40 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 3.99 -0.13 41 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 3.65 -0.12 42 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 3.33 -0.10 42 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 3.03 -0.08 43 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 2.75 -0.16 43 0 289 0
29SEP26 15.50 C 0.00 0.00 0.00 2.49 -0.06 43 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 2.33 +0.02 45 0 1 0
29SEP26 16.50 C 2.00 2.00 2.00 2.04 -0.04 44 1 500 0
29SEP26 17.00 C 2.00 2.00 1.90 1.84 -0.05 44 7 900 0
29SEP26 17.50 C 0.00 0.00 0.00 1.71 -0.01 45 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 1.50 -0.05 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.38 -0.05 45 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 1.28 0.00 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.14 -0.01 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.02 0.00 46 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.81 0.00 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.65 +0.01 45 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.52 - 46 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 9.39 -0.21 48 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 9.14 -0.21 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 8.89 -0.26 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 8.65 -0.20 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 8.45 -0.26 55 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 8.15 -0.26 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.91 -0.26 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.67 -0.22 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.43 -0.20 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.19 -0.26 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.96 -0.27 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.68 -0.20 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.17 -0.28 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 5.68 -0.28 30 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 5.29 -0.22 36 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 4.91 -0.18 37 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 4.56 -0.13 39 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 4.22 -0.12 39 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 3.91 -0.11 40 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 3.61 -0.10 40 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 3.34 -0.08 41 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 3.07 -0.08 41 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 2.84 -0.06 41 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 2.61 -0.05 41 0 67 0
30DEC26 16.50 C 0.00 0.00 0.00 2.40 -0.04 41 0 0 0
30DEC26 17.00 C 2.40 2.40 2.40 2.20 -0.04 41 8 9 +8
30DEC26 17.50 C 0.00 0.00 0.00 2.01 -0.04 42 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 1.85 -0.05 42 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 1.70 -0.05 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.58 -0.06 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.49 -0.03 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.38 0.00 43 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 1.15 0.00 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.92 -0.02 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.79 - 43 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 7.24 -0.21 41 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 7.01 -0.22 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.80 -0.18 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.38 -0.18 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.99 -0.16 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.60 -0.17 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.25 -0.15 41 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.90 -0.15 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.58 -0.14 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.27 -0.13 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.86 -0.11 39 0 5 0
30MAR27 14.50 C 0.00 0.00 0.00 3.60 -0.11 39 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 3.34 -0.10 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.21 -0.09 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.88 -0.09 39 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 2.67 -0.08 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.56 0.00 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.29 -0.08 40 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 2.13 -0.06 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 2.03 -0.02 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.87 -0.05 41 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 1.75 -0.05 41 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 1.64 -0.06 41 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 1.41 -0.03 42 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 1.17 -0.03 41 0 0 0
30MAR27 23.00 C 1.17 1.17 1.17 1.00 - 41 10 10 -
TOTAL CALL 1,294 27,064 +81
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 354 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 327 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 315 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 303 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 292 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 281 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 270 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 260 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 250 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 240 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 231 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 222 0 90 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 213 0 66 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 205 0 112 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 196 0 70 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 188 0 253 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 180 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 173 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 166 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 158 0 640 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 145 0 417 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 131 0 152 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 396 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 275 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 554 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 425 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 99 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 0.00 68 0 340 0
30MAR26 14.50 P 0.06 0.06 0.06 0.04 0.00 64 12 140 -12
30MAR26 15.00 P 0.07 0.07 0.07 0.09 +0.02 64 10 186 0
30MAR26 15.50 P 0.00 0.00 0.00 0.17 +0.03 62 0 263 0
30MAR26 16.00 P 0.18 0.18 0.18 0.32 +0.05 63 15 211 +15
30MAR26 16.50 P 0.32 0.56 0.32 0.54 +0.10 64 50 194 +49
30MAR26 17.00 P 0.56 0.56 0.56 0.83 +0.12 66 15 29 +15
30MAR26 17.50 P 1.17 1.21 1.17 1.18 +0.13 67 24 30 0
30MAR26 18.00 P 0.00 0.00 0.00 1.54 +0.11 63 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 1.98 +0.18 64 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 2.44 +0.19 64 0 25 0
30MAR26 19.50 P 0.00 0.00 0.00 2.92 +0.20 65 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.45 +0.15 86 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.43 +0.22 95 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.52 +0.27 142 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.40 - 0 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 18 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 459 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 222 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 219 0
29APR26 12.50 P 0.00 0.00 0.00 0.05 +0.01 54 0 325 0
29APR26 13.00 P 0.00 0.00 0.00 0.09 +0.02 54 0 273 0
29APR26 13.50 P 0.00 0.00 0.00 0.14 +0.03 54 0 447 0
29APR26 14.00 P 0.17 0.17 0.17 0.21 +0.04 53 2 105 +1
29APR26 14.50 P 0.30 0.30 0.30 0.31 +0.05 53 1 273 0
29APR26 15.00 P 0.37 0.37 0.37 0.44 +0.07 53 3 71 0
29APR26 15.50 P 0.43 0.55 0.43 0.61 +0.09 53 19 142 -15
29APR26 16.00 P 0.60 0.82 0.60 0.81 +0.11 53 35 102 -1
29APR26 16.50 P 0.82 1.07 0.82 1.07 +0.15 54 45 206 +15
29APR26 17.00 P 1.37 1.43 1.37 1.38 +0.18 55 47 308 +47
29APR26 17.50 P 1.60 1.75 1.60 1.70 +0.15 56 53 183 +53
29APR26 18.00 P 1.79 2.07 1.79 2.05 +0.17 57 28 28 +13
29APR26 18.50 P 0.00 0.00 0.00 2.43 +0.18 58 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.83 +0.19 58 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.26 +0.20 60 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.70 +0.20 62 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.63 +0.21 66 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.60 +0.21 72 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.61 - 81 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 67 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 0.03 +0.01 50 0 563 0
28MAY26 11.50 P 0.00 0.00 0.00 0.05 +0.02 50 0 790 0
28MAY26 12.00 P 0.00 0.00 0.00 0.08 +0.02 50 0 1,247 0
28MAY26 12.50 P 0.00 0.00 0.00 0.12 +0.03 49 0 1,280 0
28MAY26 13.00 P 0.00 0.00 0.00 0.17 +0.03 48 0 657 0
28MAY26 13.50 P 0.00 0.00 0.00 0.25 +0.04 48 0 290 0
28MAY26 14.00 P 0.00 0.00 0.00 0.35 +0.05 48 0 199 0
28MAY26 14.50 P 0.40 0.40 0.40 0.47 +0.06 48 3 389 +3
28MAY26 15.00 P 0.60 0.60 0.60 0.63 +0.08 48 2 267 0
28MAY26 15.50 P 0.00 0.00 0.00 0.81 +0.10 48 0 150 0
28MAY26 16.00 P 0.91 0.91 0.91 1.04 +0.13 48 15 0 -15
28MAY26 16.50 P 0.00 0.00 0.00 1.31 +0.16 49 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.62 +0.18 50 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 1.93 +0.16 51 0 90 0
28MAY26 18.00 P 2.04 2.04 2.04 2.26 +0.15 51 15 15 +15
28MAY26 18.50 P 0.00 0.00 0.00 2.63 +0.17 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.02 +0.19 53 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.42 +0.18 53 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.85 +0.20 54 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.74 +0.21 57 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.67 +0.21 60 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.65 - 65 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 80 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 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 0.04 0.04 0.04 0.01 0.00 55 1 54 -1
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 0.02 +0.01 47 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 75 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 98 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 +0.02 48 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.17 +0.02 47 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.24 +0.02 47 0 873 0
29JUN26 13.00 P 0.26 0.26 0.26 0.33 +0.03 46 15 246 +15
29JUN26 13.50 P 0.00 0.00 0.00 0.44 +0.04 46 0 63 0
29JUN26 14.00 P 0.00 0.00 0.00 0.58 +0.04 47 0 55 0
29JUN26 14.50 P 0.68 0.68 0.68 0.74 +0.05 46 15 60 +15
29JUN26 15.00 P 0.88 0.88 0.88 0.93 +0.07 46 16 25 +15
29JUN26 15.50 P 0.95 1.11 0.95 1.14 +0.07 46 30 71 +15
29JUN26 16.00 P 1.19 1.40 1.19 1.44 +0.14 48 30 24 +18
29JUN26 16.50 P 1.67 1.67 1.67 1.67 +0.12 47 15 15 0
29JUN26 17.00 P 0.00 0.00 0.00 2.02 +0.14 48 0 75 0
29JUN26 17.50 P 2.36 2.36 2.36 2.37 +0.18 49 5 50 +5
29JUN26 18.00 P 2.72 2.72 2.72 2.71 +0.17 50 15 15 +15
29JUN26 18.50 P 0.00 0.00 0.00 3.08 +0.14 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.47 +0.15 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.87 +0.15 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.29 +0.17 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.16 +0.18 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.07 +0.18 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.02 - 58 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 43 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 0.06 0.06 0.06 0.02 +0.01 44 20 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 +0.01 45 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 +0.02 46 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 +0.02 45 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 +0.03 45 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 +0.03 44 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 +0.04 45 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 +0.05 44 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.40 +0.07 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.50 +0.07 44 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.64 +0.09 44 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.79 +0.11 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.96 +0.12 44 0 47 0
29SEP26 14.50 P 0.00 0.00 0.00 1.15 +0.13 44 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.36 +0.14 44 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 1.59 +0.14 44 0 200 0
29SEP26 16.00 P 0.00 0.00 0.00 1.92 +0.21 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.21 +0.20 46 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 2.53 +0.21 47 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 2.85 +0.20 47 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 3.19 +0.20 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.54 +0.21 47 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 3.91 +0.22 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.29 +0.22 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.68 +0.22 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.50 +0.23 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.37 +0.23 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.27 - 51 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.02 +0.01 42 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 +0.02 43 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 +0.02 44 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 +0.02 43 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 +0.03 43 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 +0.03 43 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 +0.03 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 +0.04 42 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.27 +0.05 42 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.35 +0.05 42 0 20 0
30DEC26 11.50 P 0.00 0.00 0.00 0.46 +0.07 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.56 +0.07 42 0 3,157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.72 +0.09 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.84 +0.09 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.01 +0.11 42 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.19 +0.11 42 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.41 +0.12 42 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 1.65 +0.13 43 0 16 0
30DEC26 15.50 P 1.76 1.76 1.76 1.92 +0.14 43 5 50 +5
30DEC26 16.00 P 2.04 2.04 2.04 2.23 +0.18 44 11 43 +11
30DEC26 16.50 P 0.00 0.00 0.00 2.51 +0.17 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.82 +0.18 44 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 3.13 +0.18 44 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 3.47 +0.20 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.81 +0.19 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.17 +0.21 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.55 +0.21 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.93 +0.21 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.73 +0.38 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.37 +0.22 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.27 - 44 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 +0.04 41 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 +0.03 40 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.47 +0.05 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.58 +0.05 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.69 +0.06 40 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 0.86 +0.07 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.99 +0.07 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.17 +0.08 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.37 +0.10 40 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 1.59 +0.11 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.85 +0.14 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.09 +0.13 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.38 +0.13 41 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 2.69 +0.15 42 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.02 +0.16 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.24 +0.05 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.56 +0.05 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.90 +0.05 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.23 +0.16 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.59 +0.17 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.96 +0.17 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.73 +0.20 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.52 +0.19 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.35 - 41 0 0 -
TOTAL PUT 572 29,848 +296
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$ 13.15
30MAR26 7.75 C 0.00 0.00 0.00 5.40 -0.56 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.15 -0.56 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.90 -0.56 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.65 -0.56 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.40 -0.56 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.15 -0.56 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.90 -0.56 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.65 -0.56 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.40 -0.56 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.15 -0.56 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.66 -0.55 72 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.16 -0.55 58 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.67 -0.55 54 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.21 -0.53 55 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.81 -0.49 56 0 100 0
30MAR26 13.00 C 0.40 0.40 0.40 0.48 -0.43 54 20 20 +15
30MAR26 13.50 C 0.25 0.25 0.21 0.26 -0.33 55 36 70 +30
30MAR26 14.00 C 0.12 0.12 0.12 0.13 -0.22 56 4 90 0
30MAR26 14.50 C 0.07 0.07 0.07 0.06 -0.14 57 35 107 -15
30MAR26 15.00 C 0.05 0.05 0.04 0.02 -0.09 55 67 265 +25
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.05 59 0 160 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 604 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 3,293 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 449 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 3,065 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 4,015 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 109 0 296 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 116 0 360 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 123 0 258 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 130 0 284 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 142 0 214 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 154 0 260 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 166 0 240 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 176 0 200 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 187 0 20 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 196 0 21 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 205 0 20 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 231 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.69 -0.54 51 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.44 -0.54 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.20 -0.54 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.73 -0.52 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.29 -0.50 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.87 -0.47 47 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.50 -0.42 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.17 -0.38 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.89 -0.36 47 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.65 -0.29 47 0 50 0
29APR26 14.00 C 0.40 0.40 0.40 0.47 -0.25 47 10 17 0
29APR26 14.50 C 0.28 0.28 0.28 0.34 -0.17 47 15 52 +14
29APR26 15.00 C 0.26 0.26 0.20 0.24 -0.12 48 12 17 +5
29APR26 15.50 C 0.00 0.00 0.00 0.16 -0.10 47 0 32 0
29APR26 16.00 C 0.13 0.13 0.13 0.11 -0.07 48 1 82 -1
29APR26 16.50 C 0.09 0.09 0.09 0.08 -0.04 49 50 107 +50
29APR26 17.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 378 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 -0.03 48 0 2,475 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 59 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 176 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.73 -0.54 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.50 -0.53 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.27 -0.52 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.83 -0.50 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.41 -0.49 45 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.03 -0.45 45 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.69 -0.41 45 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.39 -0.37 45 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.11 -0.35 45 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.88 -0.31 45 0 14 0
28MAY26 14.00 C 0.75 0.75 0.73 0.71 -0.24 46 9 5 +1
28MAY26 14.50 C 0.00 0.00 0.00 0.54 -0.22 45 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.42 -0.17 45 0 151 0
28MAY26 15.50 C 0.00 0.00 0.00 0.33 -0.14 46 0 150 0
28MAY26 16.00 C 0.24 0.24 0.24 0.24 -0.13 45 3 39 +3
28MAY26 16.50 C 0.23 0.23 0.23 0.18 -0.10 45 4 50 0
28MAY26 17.00 C 0.00 0.00 0.00 0.13 -0.08 45 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.10 -0.05 46 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 -0.03 45 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.81 -0.52 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.59 -0.51 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.37 -0.51 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.96 -0.48 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.57 -0.46 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.22 -0.42 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.89 -0.40 45 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 1.60 -0.36 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.35 -0.32 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.12 -0.29 45 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.93 -0.25 45 0 14 0
29JUN26 14.50 C 0.00 0.00 0.00 0.76 -0.23 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.62 -0.20 45 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.50 -0.17 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.41 -0.14 45 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.33 -0.11 45 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.26 -0.10 45 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.21 -0.08 45 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 -0.07 45 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 -0.05 45 0 2 0
29JUN26 19.00 C 0.16 0.16 0.16 0.10 -0.05 45 17 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.04 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 4.06 -0.48 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.86 -0.48 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.67 -0.47 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.31 -0.44 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.97 -0.42 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.66 -0.39 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.37 -0.36 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.10 -0.34 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.86 -0.31 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.64 -0.29 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.45 -0.26 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.27 -0.24 45 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 1.11 -0.22 45 0 92 0
29SEP26 15.50 C 0.00 0.00 0.00 0.97 -0.20 45 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.85 -0.18 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.74 -0.16 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.65 -0.13 45 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.56 -0.12 45 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 -0.11 45 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 -0.10 45 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.37 -0.08 45 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.32 -0.07 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 -0.07 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 -0.06 45 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 -0.04 45 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.31 -0.45 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.13 -0.44 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.95 -0.44 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.62 -0.42 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.31 -0.39 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.01 -0.38 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.74 -0.35 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.49 -0.33 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.26 -0.31 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.05 -0.29 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.86 -0.26 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.68 -0.24 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.52 -0.22 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.37 -0.21 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.23 -0.20 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.11 -0.18 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.00 -0.16 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.90 -0.15 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.81 -0.14 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.73 -0.12 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.66 -0.11 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.59 -0.10 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.53 -0.09 45 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.43 -0.07 45 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.35 -0.06 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 -0.05 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.23 -0.04 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.18 -0.04 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.54 -0.43 45 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.37 -0.43 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.20 -0.42 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.89 -0.40 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.59 -0.39 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.32 -0.36 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.06 -0.34 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.82 -0.32 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.60 -0.30 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.39 -0.29 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.20 -0.27 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.02 -0.25 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.86 -0.23 45 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.71 -0.21 45 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.57 -0.20 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.44 -0.19 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.32 -0.17 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.21 -0.16 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.11 -0.15 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.02 -0.14 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.94 -0.12 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.86 -0.12 45 0 0 0
30MAR27 20.00 C 0.95 0.95 0.95 0.79 -0.11 45 1 2 +1
TOTAL CALL 284 19,972 +128
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 170 0 132 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 161 0 518 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 152 0 270 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 143 0 200 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 135 0 227 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 126 0 544 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 118 0 368 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 110 0 150 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 28 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 214 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 449 0
30MAR26 11.00 P 0.02 0.02 0.02 0.01 0.00 65 90 286 -90
30MAR26 11.50 P 0.04 0.04 0.04 0.02 0.00 58 30 100 -30
30MAR26 12.00 P 0.09 0.09 0.09 0.06 +0.02 57 30 231 -30
30MAR26 12.50 P 0.15 0.15 0.15 0.15 +0.06 55 10 491 0
30MAR26 13.00 P 0.28 0.43 0.28 0.33 +0.13 55 76 388 -27
30MAR26 13.50 P 0.56 0.56 0.56 0.62 +0.22 57 28 398 -28
30MAR26 14.00 P 0.00 0.00 0.00 0.97 +0.33 56 0 310 0
30MAR26 14.50 P 0.00 0.00 0.00 1.40 +0.40 56 0 201 0
30MAR26 15.00 P 1.85 1.85 1.85 1.87 +0.47 58 3 3,891 -3
30MAR26 15.50 P 0.00 0.00 0.00 2.35 +0.51 0 0 285 0
30MAR26 16.00 P 0.00 0.00 0.00 2.85 +0.53 0 0 350 0
30MAR26 16.50 P 0.00 0.00 0.00 3.35 +0.55 0 0 463 0
30MAR26 17.00 P 3.90 3.90 3.90 3.85 +0.55 0 10 117 0
30MAR26 17.50 P 0.00 0.00 0.00 4.35 +0.55 0 0 18 0
30MAR26 18.00 P 4.95 4.95 4.95 4.85 +0.55 0 10 15 -10
30MAR26 18.50 P 0.00 0.00 0.00 5.35 +0.55 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.85 +0.55 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.35 +0.55 0 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 6.85 +0.55 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.85 +0.55 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.85 +0.55 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.85 +0.55 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.85 +0.55 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.85 +0.55 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.85 +0.55 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.85 +0.55 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.85 +0.55 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.85 +0.55 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.85 +0.55 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.85 +0.55 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 49 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 +0.03 49 0 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.11 +0.05 48 0 33 0
29APR26 11.50 P 0.24 0.24 0.24 0.20 +0.09 48 15 65 +15
29APR26 12.00 P 0.36 0.39 0.36 0.33 +0.13 49 110 112 +70
29APR26 12.50 P 0.00 0.00 0.00 0.51 +0.19 49 0 79 0
29APR26 13.00 P 0.65 0.65 0.65 0.72 +0.24 48 6 244 +6
29APR26 13.50 P 0.92 0.92 0.90 0.99 +0.30 48 2 34 0
29APR26 14.00 P 0.00 0.00 0.00 1.30 +0.35 48 0 59 0
29APR26 14.50 P 0.00 0.00 0.00 1.67 +0.40 48 0 65 0
29APR26 15.00 P 0.00 0.00 0.00 2.06 +0.43 48 0 108 0
29APR26 15.50 P 0.00 0.00 0.00 2.49 +0.47 48 0 75 0
29APR26 16.00 P 2.92 2.92 2.92 2.93 +0.49 47 4 39 0
29APR26 16.50 P 0.00 0.00 0.00 3.40 +0.51 48 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 3.87 +0.52 47 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 4.36 +0.54 48 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 4.85 +0.54 0 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 5.35 +0.55 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.85 +0.55 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.35 +0.55 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.85 +0.55 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.85 +0.55 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 8.85 +0.55 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.85 +0.55 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.85 +0.55 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 11.85 +0.55 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 +0.02 44 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 +0.03 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.14 +0.05 46 0 0 0
28MAY26 11.00 P 0.26 0.26 0.26 0.22 +0.07 45 11 45 0
28MAY26 11.50 P 0.40 0.40 0.37 0.34 +0.10 46 44 44 +42
28MAY26 12.00 P 0.00 0.00 0.00 0.50 +0.14 46 0 1 0
28MAY26 12.50 P 0.00 0.00 0.00 0.68 +0.18 45 0 19 0
28MAY26 13.00 P 0.85 0.85 0.85 0.91 +0.22 45 2 53 +2
28MAY26 13.50 P 0.00 0.00 0.00 1.18 +0.26 45 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.49 +0.30 45 0 99 0
28MAY26 14.50 P 0.00 0.00 0.00 1.84 +0.36 45 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 2.21 +0.38 45 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 2.61 +0.41 45 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 3.03 +0.44 45 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.47 +0.46 45 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 3.93 +0.48 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.40 +0.50 45 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.88 +0.52 46 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.36 +0.52 44 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.85 +0.53 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.35 +0.54 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.85 +0.55 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.85 +0.55 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.85 +0.55 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.85 +0.55 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 +0.03 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 +0.04 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.15 +0.05 45 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 +0.07 45 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.35 +0.10 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.49 +0.13 45 0 0 0
29JUN26 12.00 P 0.61 0.61 0.61 0.66 +0.15 45 3 13 +3
29JUN26 12.50 P 0.00 0.00 0.00 0.87 +0.19 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.12 +0.24 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.39 +0.26 45 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.69 +0.29 45 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.02 +0.32 45 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.39 +0.37 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.77 +0.39 45 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 3.17 +0.41 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.59 +0.44 45 0 0 0
29JUN26 17.00 P 4.05 4.05 4.05 4.03 +0.46 45 10 10 +10
29JUN26 17.50 P 0.00 0.00 0.00 4.48 +0.48 45 0 5 0
29JUN26 18.00 P 5.00 5.00 5.00 4.94 +0.49 45 10 16 +10
29JUN26 18.50 P 0.00 0.00 0.00 5.41 +0.51 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.89 +0.52 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.37 +0.53 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.86 +0.53 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.85 +0.55 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.85 +0.55 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.85 +0.55 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.85 +0.55 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.85 +0.55 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.85 +0.55 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.85 +0.55 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.85 +0.55 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 15.85 +0.55 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 16.85 +0.55 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 17.85 +0.55 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.28 +0.06 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 +0.08 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.39 +0.09 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.53 +0.12 45 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 +0.14 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.86 +0.16 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.07 +0.20 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.30 +0.22 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.55 +0.24 45 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.83 +0.27 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.13 +0.29 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.46 +0.33 45 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.79 +0.33 45 1 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.16 +0.37 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.53 +0.38 45 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.92 +0.40 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.32 +0.41 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.74 +0.44 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.17 +0.45 45 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.61 +0.47 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.06 +0.48 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.51 +0.49 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.97 +0.50 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.91 +0.51 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.88 +0.53 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.86 +0.54 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.85 +0.55 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.85 +0.55 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.85 +0.55 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.85 +0.55 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.85 +0.55 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 15.85 +0.55 0 0 8 0
30DEC26 9.50 P 0.00 0.00 0.00 0.47 +0.09 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.54 +0.10 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.61 +0.12 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.77 +0.14 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.95 +0.16 45 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.15 +0.18 45 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.37 +0.20 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.62 +0.23 45 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.88 +0.25 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.17 +0.28 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.46 +0.29 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.78 +0.31 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.12 +0.34 45 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.46 +0.34 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.83 +0.38 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.20 +0.38 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.59 +0.40 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.00 +0.42 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.40 +0.42 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.82 +0.44 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.25 +0.45 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.68 +0.45 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.13 +0.47 45 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 8.04 +0.49 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.97 +0.51 45 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 9.91 +0.51 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.88 +0.53 45 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 11.86 +0.54 45 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.65 +0.12 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.72 +0.12 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.80 +0.13 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.98 +0.16 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.17 +0.16 45 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.39 +0.20 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.62 +0.21 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.88 +0.24 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.14 +0.25 45 0 0 0
30MAR27 13.50 P 1.93 1.93 1.93 2.43 +0.27 45 3 3 +3
30MAR27 14.00 P 0.00 0.00 0.00 2.73 +0.29 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.04 +0.30 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.38 +0.33 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.72 +0.34 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.08 +0.36 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.45 +0.38 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.83 +0.39 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.21 +0.39 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.62 +0.42 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.02 +0.42 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.43 +0.43 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.86 +0.45 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.30 +0.46 45 0 0 0
TOTAL PUT 508 14,045 -57
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$ 169.90
30MAR26 142.50 C 0.00 0.00 0.00 27.69 -6.17 70 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 25.31 -6.13 70 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 22.99 -6.07 70 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 20.73 -5.99 70 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 18.55 -5.89 70 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 16.46 -5.77 70 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 14.49 -5.60 70 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 12.64 -5.40 70 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 10.92 -5.17 70 0 0 0
30MAR26 165.00 C 7.93 7.95 7.25 9.28 -4.98 70 13 3 -5
30MAR26 167.50 C 8.75 8.75 5.96 8.15 -4.39 73 24 27 +23
30MAR26 170.00 C 7.37 7.40 5.86 6.71 -3.91 71 22 18 +8
30MAR26 172.50 C 6.16 6.16 5.80 5.48 -3.73 70 15 19 +3
30MAR26 175.00 C 0.00 0.00 0.00 4.41 -3.51 69 0 32 0
30MAR26 177.50 C 2.82 2.82 2.82 3.59 -3.17 69 15 14 -1
30MAR26 180.00 C 3.22 3.30 1.49 2.89 -2.84 69 89 71 +28
30MAR26 182.50 C 1.32 1.32 1.15 2.30 -2.52 69 32 54 +15
30MAR26 185.00 C 1.59 1.59 0.89 1.82 -2.20 70 94 110 +81
30MAR26 187.50 C 1.21 1.32 0.81 1.42 -1.91 70 67 91 +48
30MAR26 190.00 C 0.91 1.00 0.78 1.10 -1.64 70 509 67 -465
30MAR26 192.50 C 0.00 0.00 0.00 0.87 -1.36 70 0 23 0
30MAR26 195.00 C 0.50 0.50 0.45 0.64 -1.17 70 26 31 -26
30MAR26 197.50 C 0.00 0.00 0.00 0.48 -1.02 70 0 20 0
30MAR26 200.00 C 0.44 0.44 0.35 0.37 -0.79 70 30 63 -11
30MAR26 205.00 C 0.00 0.00 0.00 0.20 -0.54 70 0 21 0
30MAR26 210.00 C 0.00 0.00 0.00 0.11 -0.35 71 0 223 0
30MAR26 215.00 C 0.00 0.00 0.00 0.06 -0.21 72 0 132 0
30MAR26 220.00 C 0.00 0.00 0.00 0.03 -0.12 72 0 80 0
30MAR26 225.00 C 0.07 0.07 0.07 0.01 -0.08 69 1 83 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 -0.04 74 0 128 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 -0.02 79 0 137 0
30MAR26 240.00 C 0.01 0.01 0.01 0.01 0.00 83 11 358 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 88 0 359 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 92 0 197 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 97 0 105 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 101 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 105 0 84 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 109 0 51 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 113 0 50 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 116 0 155 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 120 0 60 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 124 0 35 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 127 0 22 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 131 0 255 0
29APR26 142.50 C 0.00 0.00 0.00 30.83 -5.26 62 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 28.89 -5.12 62 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 27.02 -4.97 62 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 25.22 -4.82 62 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 23.50 -4.65 62 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 21.84 -4.49 62 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 20.27 -4.30 62 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 18.77 -4.12 62 0 0 0
29APR26 162.50 C 15.87 15.87 15.87 17.34 -3.95 62 15 15 +15
29APR26 165.00 C 15.52 16.00 15.52 16.00 -3.75 62 35 63 -5
29APR26 167.50 C 14.20 14.20 14.20 15.01 -2.74 63 15 54 +15
29APR26 170.00 C 14.55 14.55 14.55 13.57 -2.84 62 7 67 +7
29APR26 172.50 C 0.00 0.00 0.00 12.39 -2.75 61 0 190 0
29APR26 175.00 C 12.16 12.16 12.16 11.32 -2.62 61 7 250 0
29APR26 177.50 C 10.51 10.51 10.51 10.34 -2.48 61 7 30 0
29APR26 180.00 C 8.00 8.60 7.54 9.38 -2.38 61 44 89 +40
29APR26 182.50 C 7.48 7.48 6.78 8.48 -2.29 61 45 75 +15
29APR26 185.00 C 6.13 6.13 6.13 7.64 -2.21 61 15 73 0
29APR26 187.50 C 5.90 5.90 5.90 6.90 -2.09 61 12 12 -8
29APR26 190.00 C 5.18 5.18 5.18 6.24 -1.95 61 10 40 +10
29APR26 192.50 C 0.00 0.00 0.00 5.65 -1.80 61 0 15 0
29APR26 195.00 C 5.00 5.00 4.96 5.10 -1.67 61 2 73 0
29APR26 197.50 C 0.00 0.00 0.00 4.60 -1.54 61 0 75 0
29APR26 200.00 C 3.82 3.82 3.00 4.14 -1.42 61 5 267 -3
29APR26 205.00 C 0.00 0.00 0.00 3.34 -1.19 61 0 440 0
29APR26 210.00 C 2.92 2.92 2.00 2.68 -1.00 61 84 222 -16
29APR26 215.00 C 1.62 1.62 1.62 2.20 -0.77 62 45 75 -28
29APR26 220.00 C 1.53 1.53 1.53 1.75 -0.63 62 3 88 0
29APR26 225.00 C 0.00 0.00 0.00 1.34 -0.56 61 0 320 0
29APR26 230.00 C 1.00 1.00 1.00 1.09 -0.42 62 2 527 +2
29APR26 235.00 C 0.00 0.00 0.00 0.85 -0.34 62 0 326 0
29APR26 240.00 C 0.00 0.00 0.00 0.67 -0.30 62 0 243 0
29APR26 245.00 C 0.00 0.00 0.00 0.52 -0.24 62 0 443 0
29APR26 250.00 C 0.00 0.00 0.00 0.40 -0.19 62 0 425 0
29APR26 255.00 C 0.46 0.46 0.46 0.31 -0.15 62 1 45 -1
29APR26 260.00 C 0.00 0.00 0.00 0.24 -0.12 62 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.18 -0.10 61 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.14 -0.07 62 0 59 0
29APR26 275.00 C 0.00 0.00 0.00 0.11 -0.05 62 0 20 0
29APR26 280.00 C 0.00 0.00 0.00 0.08 -0.05 61 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.06 -0.04 61 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.05 -0.02 62 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.04 -0.02 62 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.03 -0.01 62 0 59 0
28MAY26 145.00 C 0.00 0.00 0.00 32.00 -4.38 60 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 30.31 -4.26 60 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 28.67 -4.09 60 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 27.10 -3.93 60 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 25.58 -3.82 60 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 24.13 -3.63 60 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 22.73 -3.47 60 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 21.40 -3.35 60 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 20.12 -3.19 60 0 15 0
28MAY26 167.50 C 19.28 19.28 19.28 18.90 -2.34 60 15 60 +10
28MAY26 170.00 C 0.00 0.00 0.00 17.36 -2.67 59 0 30 0
28MAY26 172.50 C 0.00 0.00 0.00 16.64 -2.18 60 0 15 0
28MAY26 175.00 C 12.97 13.35 12.97 15.27 -2.34 59 41 56 +41
28MAY26 177.50 C 12.62 13.21 12.62 14.16 -2.38 59 40 45 +40
28MAY26 180.00 C 13.29 13.29 13.29 13.24 -2.29 59 15 15 +15
28MAY26 182.50 C 0.00 0.00 0.00 12.38 -2.13 59 0 17 0
28MAY26 185.00 C 0.00 0.00 0.00 11.56 -1.96 59 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 10.78 -1.91 59 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 10.06 -1.80 59 0 1 0
28MAY26 192.50 C 8.00 8.00 8.00 9.66 -1.37 60 1 16 0
28MAY26 195.00 C 0.00 0.00 0.00 8.99 -1.59 60 0 60 0
28MAY26 197.50 C 0.00 0.00 0.00 8.37 -1.53 60 0 30 0
28MAY26 200.00 C 0.00 0.00 0.00 7.78 -1.44 60 0 64 0
28MAY26 205.00 C 3.91 3.91 3.91 6.71 -1.21 60 3 33 0
28MAY26 210.00 C 4.56 4.56 4.56 5.78 -1.08 60 2 8 -2
28MAY26 215.00 C 0.00 0.00 0.00 4.96 -0.89 60 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 4.25 -0.81 60 0 20 0
28MAY26 225.00 C 3.30 3.30 3.30 3.63 -0.64 60 1 16 +1
28MAY26 230.00 C 0.00 0.00 0.00 3.10 -0.59 60 0 1 0
28MAY26 235.00 C 0.00 0.00 0.00 2.64 -0.48 60 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 2.25 -0.41 60 0 21 0
28MAY26 245.00 C 0.00 0.00 0.00 1.91 -0.35 60 0 31 0
28MAY26 250.00 C 0.00 0.00 0.00 1.62 -0.27 60 0 21 0
28MAY26 255.00 C 0.00 0.00 0.00 1.37 -0.25 60 0 5 0
28MAY26 260.00 C 0.00 0.00 0.00 1.16 -0.19 60 0 8 0
28MAY26 265.00 C 0.00 0.00 0.00 0.98 -0.16 60 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.83 -0.14 60 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.70 -0.09 60 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.59 -0.09 60 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.49 -0.08 60 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.42 -0.05 60 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 35.32 -5.05 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 33.69 -4.90 58 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 32.07 -4.75 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 30.49 -4.72 58 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 29.05 -4.56 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 27.62 -4.38 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 26.19 -4.30 58 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 24.87 -4.21 58 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 23.64 -4.02 58 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 22.42 -3.83 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 20.55 -3.68 56 0 59 0
29JUN26 170.00 C 19.04 19.04 19.04 20.54 -2.51 59 1 31 +1
29JUN26 172.50 C 0.00 0.00 0.00 18.49 -3.38 56 0 61 0
29JUN26 175.00 C 18.78 18.78 18.78 18.03 -2.65 58 5 65 0
29JUN26 177.50 C 0.00 0.00 0.00 17.07 -2.57 58 0 10 0
29JUN26 180.00 C 0.00 0.00 0.00 16.25 -2.40 58 0 9 0
29JUN26 182.50 C 0.00 0.00 0.00 15.33 -2.33 58 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 14.46 -2.21 58 0 8 0
29JUN26 187.50 C 0.00 0.00 0.00 13.64 -2.12 58 0 30 0
29JUN26 190.00 C 12.90 12.90 12.90 12.72 -2.23 58 5 5 +5
29JUN26 192.50 C 0.00 0.00 0.00 12.06 -2.08 58 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 11.39 -2.36 58 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 10.73 -2.18 58 0 0 0
29JUN26 200.00 C 8.82 8.82 8.82 10.07 -2.18 58 1 42 0
29JUN26 205.00 C 8.28 8.28 8.28 8.94 -1.98 58 1 18 +1
29JUN26 210.00 C 0.00 0.00 0.00 7.93 -1.70 58 0 26 0
29JUN26 215.00 C 0.00 0.00 0.00 6.95 -1.66 58 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 6.19 -1.40 58 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 5.43 -1.29 58 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 4.78 -1.17 58 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 4.23 -0.96 58 0 161 0
29JUN26 240.00 C 0.00 0.00 0.00 3.69 -0.93 58 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 3.25 -0.82 58 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 2.87 -0.66 58 0 46 0
29JUN26 255.00 C 0.00 0.00 0.00 2.49 -0.65 58 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 2.18 -0.58 58 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 1.93 -0.45 58 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 1.67 -0.45 58 0 11 0
29JUN26 275.00 C 0.00 0.00 0.00 1.46 -0.40 58 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 1.29 -0.31 58 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 1.12 -0.29 58 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.96 -0.29 58 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.85 -0.23 58 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.75 -0.21 58 0 115 0
29SEP26 142.50 C 0.00 0.00 0.00 40.92 -5.20 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 39.49 -5.07 55 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 38.13 -4.87 55 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 36.77 -4.67 55 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 35.41 -4.67 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 34.04 -4.67 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 32.85 -4.49 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 31.68 -4.30 55 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 30.52 -4.10 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 29.04 -4.41 55 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 28.37 -2.94 56 600 1,100 +600
29SEP26 170.00 C 27.83 27.83 27.83 27.60 -2.58 56 615 935 +585
29SEP26 172.50 C 26.78 26.78 26.78 26.25 -2.79 55 13 2 -13
29SEP26 175.00 C 0.00 0.00 0.00 25.26 -2.65 55 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 24.22 -2.69 55 0 110 0
29SEP26 180.00 C 0.00 0.00 0.00 23.25 -2.71 55 0 110 0
29SEP26 182.50 C 0.00 0.00 0.00 22.28 -2.73 55 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 21.49 -2.58 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 20.70 -2.42 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 19.91 -2.26 55 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 19.12 -2.27 55 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 18.33 -2.93 55 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 17.54 -2.93 55 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 16.90 -2.78 55 0 16 0
29SEP26 205.00 C 14.00 14.40 14.00 15.66 -2.43 55 2 2 +2
29SEP26 210.00 C 0.00 0.00 0.00 14.41 -2.38 55 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 13.20 -2.34 55 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 12.25 -2.04 55 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 11.30 -1.88 55 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 10.35 -1.87 55 0 50 0
29SEP26 235.00 C 11.26 11.26 11.26 9.53 -1.73 55 2 2 +2
29SEP26 240.00 C 0.00 0.00 0.00 8.82 -1.48 55 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 8.12 -1.43 55 0 0 0
29SEP26 250.00 C 8.84 8.84 8.84 7.42 -1.42 55 1 85 0
29SEP26 255.00 C 0.00 0.00 0.00 6.83 -1.30 55 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 6.33 -1.09 55 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 5.83 -1.05 55 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 5.32 -1.05 55 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 4.88 -0.98 55 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 4.53 -0.82 55 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 4.18 -0.75 55 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 3.83 -0.75 55 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 3.48 -0.74 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 3.22 -0.65 55 0 47 0
30DEC26 142.50 C 0.00 0.00 0.00 45.33 -4.97 53 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 44.00 -4.77 53 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 42.67 -4.70 53 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 41.34 -4.69 53 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 40.02 -4.68 53 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 38.83 -4.54 53 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 37.69 -4.34 53 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 36.56 -4.14 53 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 35.43 -4.12 53 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 34.29 -4.12 53 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 33.16 -4.12 53 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 32.71 -3.43 54 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 31.21 -2.74 53 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 30.27 -2.57 53 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 29.47 -2.41 53 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 28.56 -2.40 54 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 27.44 -2.60 53 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.50 -2.62 53 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 25.73 -2.47 53 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 24.97 -2.31 53 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 24.21 -2.16 53 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 23.45 -2.91 53 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 22.69 -2.94 53 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 21.93 -2.94 53 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 20.51 -2.83 53 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 19.31 -2.49 53 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 18.12 -2.39 53 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 16.92 -2.38 53 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 15.81 -2.29 53 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 14.90 -1.99 53 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 13.99 -1.88 53 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 13.08 -1.87 53 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 12.17 -1.86 53 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 11.46 -1.65 53 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 10.79 -1.43 53 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 10.12 -1.42 53 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 9.45 -1.42 53 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 8.78 -1.41 53 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 8.29 -1.22 53 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 7.81 -1.06 53 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 7.34 -1.04 53 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 6.86 -1.04 53 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 6.38 -1.04 53 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 5.99 -0.94 53 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 47.40 -4.90 51 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 46.10 -4.89 51 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 44.79 -4.89 51 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 43.56 -4.82 51 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 42.45 -4.62 51 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 41.34 -4.42 51 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 40.23 -4.35 51 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 39.12 -4.35 51 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 38.01 -4.34 51 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 36.91 -4.33 51 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 36.67 -3.46 53 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 35.00 -2.91 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 34.08 -3.82 51 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 33.16 -3.77 51 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 32.24 -2.69 51 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 31.32 -2.71 51 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 30.40 -2.74 51 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 29.52 -2.72 51 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 28.78 -2.56 51 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 28.04 -2.43 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 28.03 -2.43 52 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 27.12 -1.78 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 26.41 -1.75 52 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 24.33 -3.17 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 23.00 -3.01 51 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 21.84 -2.68 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 21.27 -2.02 52 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 19.52 -2.60 51 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 18.36 -2.60 51 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 17.44 -2.35 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 16.56 -2.09 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 15.68 -2.08 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 14.80 -2.08 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 13.92 -2.07 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 13.22 -1.88 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 12.57 -1.65 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 11.92 -1.61 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 11.27 -1.61 51 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 10.63 -1.60 51 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 10.00 -1.58 51 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 9.54 -1.38 51 0 15 0
TOTAL CALL 2,666 13,356 +1,029
30MAR26 142.50 P 0.00 0.00 0.00 0.22 +0.06 71 0 19 0
30MAR26 145.00 P 0.00 0.00 0.00 0.35 +0.11 71 0 73 0
30MAR26 147.50 P 0.00 0.00 0.00 0.51 +0.14 70 0 5 0
30MAR26 150.00 P 1.38 1.61 1.00 0.78 +0.24 71 95 88 +45
30MAR26 152.50 P 1.30 2.06 1.30 1.11 +0.35 71 99 155 +92
30MAR26 155.00 P 1.73 2.62 1.73 1.54 +0.50 71 58 79 +8
30MAR26 157.50 P 2.12 3.29 2.12 2.07 +0.65 71 11 15 +2
30MAR26 160.00 P 3.12 4.00 3.12 2.73 +0.84 72 418 434 +324
30MAR26 162.50 P 3.40 4.96 3.30 3.55 +1.09 72 28 52 -9
30MAR26 165.00 P 4.50 5.60 4.45 4.52 +1.40 72 12 69 0
30MAR26 167.50 P 5.29 6.68 5.29 5.48 +1.53 71 13 33 -2
30MAR26 170.00 P 6.00 8.63 6.00 6.86 +1.97 73 61 81 +8
30MAR26 172.50 P 7.72 9.19 7.72 7.92 +1.98 69 32 111 +13
30MAR26 175.00 P 9.16 9.30 8.18 9.29 +2.12 67 38 146 +3
30MAR26 177.50 P 0.00 0.00 0.00 11.22 +2.70 70 0 28 0
30MAR26 180.00 P 0.00 0.00 0.00 12.99 +3.32 70 5 347 -5
30MAR26 182.50 P 0.00 0.00 0.00 14.91 +3.65 71 0 60 0
30MAR26 185.00 P 0.00 0.00 0.00 16.90 +3.96 70 0 61 0
30MAR26 187.50 P 18.23 21.05 18.23 18.98 +4.27 71 29 195 0
30MAR26 190.00 P 0.00 0.00 0.00 21.16 +4.54 70 1 254 -1
30MAR26 192.50 P 0.00 0.00 0.00 23.40 +4.82 70 0 172 0
30MAR26 195.00 P 27.00 28.00 27.00 25.68 +5.03 70 5 234 -5
30MAR26 197.50 P 0.00 0.00 0.00 28.03 +5.24 70 0 64 0
30MAR26 200.00 P 0.00 0.00 0.00 30.40 +5.42 70 0 90 0
30MAR26 205.00 P 0.00 0.00 0.00 35.24 +5.71 70 0 60 0
30MAR26 210.00 P 43.00 43.00 42.00 40.16 +5.91 71 3 100 0
30MAR26 215.00 P 45.20 45.20 45.20 45.11 +6.03 69 6 90 -4
30MAR26 220.00 P 49.00 49.00 49.00 50.10 +6.12 0 1 66 -21
30MAR26 225.00 P 0.00 0.00 0.00 55.10 +6.17 0 0 24 -6
30MAR26 230.00 P 0.00 0.00 0.00 60.10 +6.20 0 0 46 -45
30MAR26 235.00 P 0.00 0.00 0.00 65.10 +6.20 0 0 423 0
30MAR26 240.00 P 0.00 0.00 0.00 70.10 +6.20 0 0 339 0
30MAR26 245.00 P 0.00 0.00 0.00 75.10 +6.20 0 0 45 0
30MAR26 250.00 P 0.00 0.00 0.00 80.10 +6.20 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 85.10 +6.20 0 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 90.10 +6.20 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 95.10 +6.20 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 100.10 +6.20 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 105.10 +6.20 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 110.10 +6.20 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 115.10 +6.20 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 120.10 +6.20 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 125.10 +6.20 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 130.10 +6.20 0 0 0 0
29APR26 142.50 P 4.00 4.60 3.89 3.17 +1.01 62 5 114 0
29APR26 145.00 P 4.64 5.00 4.64 3.70 +1.14 62 2 99 +1
29APR26 147.50 P 0.00 0.00 0.00 4.39 +1.30 62 0 31 0
29APR26 150.00 P 5.20 6.65 5.20 5.08 +1.46 62 13 64 +6
29APR26 152.50 P 5.80 5.80 5.43 5.89 +1.63 62 16 57 -15
29APR26 155.00 P 0.00 0.00 0.00 6.77 +1.81 63 0 74 0
29APR26 157.50 P 0.00 0.00 0.00 7.68 +1.98 63 0 28 0
29APR26 160.00 P 10.29 10.44 9.98 8.75 +2.18 63 53 110 +49
29APR26 162.50 P 10.53 10.53 10.33 9.82 +2.38 63 30 48 +28
29APR26 165.00 P 12.75 12.75 12.75 10.90 +2.42 62 10 36 +6
29APR26 167.50 P 12.00 13.31 11.50 12.03 +2.49 62 32 59 +27
29APR26 170.00 P 13.20 15.00 11.55 13.16 +2.50 61 178 403 -147
29APR26 172.50 P 0.00 0.00 0.00 14.64 +2.71 62 5 194 +5
29APR26 175.00 P 0.00 0.00 0.00 16.01 +2.81 61 0 164 0
29APR26 177.50 P 0.00 0.00 0.00 17.39 +2.81 61 0 19 0
29APR26 180.00 P 0.00 0.00 0.00 18.90 +2.84 60 0 19 0
29APR26 182.50 P 0.00 0.00 0.00 20.80 +3.27 62 0 23 0
29APR26 185.00 P 0.00 0.00 0.00 22.50 +3.34 62 0 47 0
29APR26 187.50 P 24.48 24.48 24.48 24.31 +4.09 62 100 163 -50
29APR26 190.00 P 0.00 0.00 0.00 26.11 +4.26 62 1 108 0
29APR26 192.50 P 0.00 0.00 0.00 28.83 +5.20 66 0 32 0
29APR26 195.00 P 0.00 0.00 0.00 30.84 +5.41 66 1 37 0
29APR26 197.50 P 0.00 0.00 0.00 31.91 +4.68 62 0 32 0
29APR26 200.00 P 0.00 0.00 0.00 34.36 +4.32 64 0 263 0
29APR26 205.00 P 0.00 0.00 0.00 37.89 +3.81 60 0 487 0
29APR26 210.00 P 0.00 0.00 0.00 42.85 +4.49 65 0 254 0
29APR26 215.00 P 0.00 0.00 0.00 46.88 +5.39 62 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 51.47 +5.56 62 0 64 0
29APR26 225.00 P 0.00 0.00 0.00 56.21 +4.27 63 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 61.21 +4.53 66 0 516 0
29APR26 235.00 P 0.00 0.00 0.00 66.11 +4.59 69 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 70.44 +5.97 61 0 32 0
29APR26 245.00 P 0.00 0.00 0.00 75.85 +4.47 72 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 80.69 +6.54 72 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 85.17 +6.12 62 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 90.13 +6.15 62 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 95.11 +6.17 62 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 100.10 +6.19 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 105.10 +6.20 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 110.10 +6.20 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 115.10 +6.20 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 120.10 +6.20 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 125.10 +6.20 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 130.10 +6.20 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 6.43 +1.60 60 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 7.26 +1.74 60 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 8.31 +2.10 61 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 9.13 +2.15 61 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 10.13 +2.05 61 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 10.97 +2.00 60 0 15 0
28MAY26 160.00 P 13.01 13.01 13.01 12.09 +2.15 60 2 2 +2
28MAY26 162.50 P 0.00 0.00 0.00 13.16 +2.13 60 0 0 0
28MAY26 165.00 P 14.55 15.14 14.55 14.28 +2.17 59 4 3 -1
28MAY26 167.50 P 16.05 17.01 16.05 15.73 +2.50 60 60 60 +60
28MAY26 170.00 P 16.65 17.33 16.65 16.80 +2.28 59 60 62 +60
28MAY26 172.50 P 0.00 0.00 0.00 19.08 +3.28 62 0 18 0
28MAY26 175.00 P 0.00 0.00 0.00 19.98 +2.89 60 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 21.44 +2.91 60 0 16 0
28MAY26 180.00 P 0.00 0.00 0.00 22.99 +2.97 60 0 19 0
28MAY26 182.50 P 0.00 0.00 0.00 25.37 +3.86 63 0 15 0
28MAY26 185.00 P 27.21 27.21 27.21 27.07 +4.03 63 1 18 0
28MAY26 187.50 P 0.00 0.00 0.00 28.77 +4.05 63 0 18 0
28MAY26 190.00 P 0.00 0.00 0.00 30.11 +4.47 62 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 32.11 +4.83 62 0 74 0
28MAY26 195.00 P 0.00 0.00 0.00 34.33 +5.35 64 0 151 0
28MAY26 197.50 P 0.00 0.00 0.00 35.17 +4.38 60 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 36.92 +4.32 59 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 40.89 +4.59 59 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 44.97 +4.74 60 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 49.31 +5.11 60 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 53.56 +5.16 60 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 58.00 +5.40 60 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 62.45 +5.44 60 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 67.02 +5.50 60 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 71.64 +5.67 60 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 76.30 +4.92 60 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 81.05 +5.85 60 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 85.82 +5.88 60 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 90.64 +5.96 60 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 95.49 +6.00 60 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 100.36 +6.03 60 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 105.28 +6.10 60 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 110.21 +6.12 60 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 115.15 +6.14 60 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 120.12 +6.16 60 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 8.38 +2.16 59 0 16 0
29JUN26 145.00 P 0.00 0.00 0.00 9.02 +2.10 58 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 9.90 +2.26 58 0 3 0
29JUN26 150.00 P 10.52 11.98 10.50 11.06 +2.54 58 11 12 -1
29JUN26 152.50 P 0.00 0.00 0.00 12.17 +2.78 58 0 4 0
29JUN26 155.00 P 0.00 0.00 0.00 13.17 +2.59 58 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 14.24 +2.65 58 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 15.35 +2.65 58 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 16.54 +2.74 58 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 17.76 +2.86 57 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 19.03 +2.87 57 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 20.36 +2.89 57 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 22.62 +3.85 60 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 23.76 +3.68 59 0 212 0
29JUN26 177.50 P 0.00 0.00 0.00 25.65 +4.11 60 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 26.72 +3.67 58 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 28.96 +4.40 60 0 3 0
29JUN26 185.00 P 0.00 0.00 0.00 30.27 +4.19 59 0 115 0
29JUN26 187.50 P 0.00 0.00 0.00 32.04 +4.35 59 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 33.94 +4.55 60 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 35.63 +4.54 60 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 37.35 +5.50 59 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 38.06 +4.55 56 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 41.03 +5.70 59 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 44.30 +5.31 58 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 48.27 +5.58 58 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 52.28 +5.63 58 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 56.51 +5.89 58 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 60.74 +5.99 58 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 65.07 +6.10 58 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 69.51 +6.30 58 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 73.95 +6.32 58 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 78.50 +6.43 58 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 83.10 +6.56 58 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 87.71 +6.56 58 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 92.40 +6.63 58 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 97.12 +6.72 58 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 101.85 +6.70 58 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 106.63 +6.73 58 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 111.44 +6.78 58 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 116.26 +6.76 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 121.08 +6.73 58 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 125.96 +6.74 58 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 130.83 +6.72 58 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 13.19 +2.10 55 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 14.24 +2.24 55 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 15.35 +2.43 55 0 9 0
29SEP26 150.00 P 0.00 0.00 0.00 16.49 +2.65 55 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 17.59 +2.64 55 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 18.72 +2.19 55 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 19.67 +2.00 55 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 20.91 +2.09 54 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 22.18 +2.20 54 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 23.50 +2.18 54 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 25.14 +2.47 55 600 1,103 +600
29SEP26 170.00 P 0.00 0.00 0.00 26.85 +2.84 56 600 922 +600
29SEP26 172.50 P 0.00 0.00 0.00 28.37 +3.01 56 0 86 0
29SEP26 175.00 P 30.30 30.30 30.30 29.81 +3.10 56 2 69 +2
29SEP26 177.50 P 0.00 0.00 0.00 31.34 +3.13 56 0 110 0
29SEP26 180.00 P 0.00 0.00 0.00 32.97 +3.21 56 0 129 0
29SEP26 182.50 P 0.00 0.00 0.00 34.59 +3.29 56 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 35.91 +3.06 55 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 37.90 +4.50 56 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 39.29 +4.37 55 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 40.99 +4.39 55 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 42.69 +4.41 55 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 44.15 +4.18 55 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 46.24 +4.57 55 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 49.96 +4.90 55 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 53.70 +4.96 55 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 57.49 +5.03 55 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 61.51 +5.32 55 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 65.54 +5.47 55 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 69.59 +5.49 55 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 73.76 +5.63 55 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 78.04 +5.87 55 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 82.33 +5.92 55 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 86.63 +5.94 55 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 91.06 +6.08 55 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 95.54 +6.25 55 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 100.04 +6.29 55 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 104.54 +6.30 55 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 109.11 +6.37 55 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 113.76 +6.51 55 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 118.41 +6.56 55 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 123.07 +6.57 55 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 127.74 +6.58 55 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 132.49 +6.65 55 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 16.76 +2.35 53 0 12 0
30DEC26 145.00 P 0.00 0.00 0.00 17.89 +2.54 53 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 19.02 +2.61 53 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 19.91 +2.37 53 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 21.20 +2.54 53 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 22.38 +1.99 53 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 23.64 +2.09 53 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 24.92 +2.19 53 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 26.21 +2.13 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 27.30 +1.85 52 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 28.69 +1.88 52 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 30.25 +2.09 52 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 32.24 +2.69 53 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 33.76 +2.83 53 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 35.29 +2.84 53 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 36.82 +2.81 53 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 38.36 +2.78 53 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 39.90 +3.84 53 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 41.61 +4.02 53 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 43.32 +4.20 53 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 45.03 +4.37 53 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 46.74 +4.39 53 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 48.46 +4.40 53 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 50.18 +4.42 53 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 53.74 +4.55 53 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 57.50 +4.87 53 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 61.27 +4.97 53 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 65.05 +5.00 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 68.93 +5.11 53 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 72.98 +5.38 53 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 77.05 +5.49 53 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 81.13 +5.52 53 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 85.23 +5.56 53 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 89.51 +5.76 53 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 93.82 +5.94 53 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 98.15 +5.97 53 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 102.48 +5.99 53 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 106.84 +6.03 53 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 111.35 +6.20 53 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 115.87 +6.33 53 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 120.40 +6.35 53 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 124.94 +6.37 53 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 129.49 +6.39 53 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 134.13 +6.48 53 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 20.46 +2.41 51 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 21.61 +2.42 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 22.67 +2.34 51 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 23.82 +2.35 51 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 25.05 +1.75 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.32 +1.84 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 27.63 +1.83 51 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 28.88 +1.70 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.26 +1.70 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 31.61 +1.71 51 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 33.06 +1.74 51 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 35.09 +2.38 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 36.63 +2.53 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 38.17 +2.53 51 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 39.68 +2.58 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 41.26 +2.59 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 42.81 +3.61 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 44.60 +3.86 52 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 46.13 +3.84 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 47.85 +4.02 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 49.57 +4.16 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 51.30 +4.17 51 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 53.03 +4.19 51 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 56.50 +4.21 51 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 60.13 +4.39 51 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 63.91 +4.69 51 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 67.71 +4.77 51 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 71.51 +4.79 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 75.34 +4.84 51 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 79.39 +5.08 51 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 83.47 +5.30 51 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 87.57 +5.33 51 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 91.67 +5.35 51 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 95.80 +5.39 51 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 100.09 +5.58 51 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 104.42 +5.78 51 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 108.77 +5.82 51 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 113.12 +5.84 51 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 117.49 +5.87 51 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 121.90 +5.93 51 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 126.43 +6.08 51 0 0 0
TOTAL PUT 2,701 14,146 +1,629
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$ 32.52
30MAR26 10.00 C 0.00 0.00 0.00 22.54 -1.69 336 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.03 -1.70 287 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.52 -1.71 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.04 -1.69 296 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.52 -1.71 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.10 -1.63 341 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 19.53 -1.70 228 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.02 -1.71 0 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 18.53 -1.70 208 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.03 -1.70 198 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 17.52 -1.71 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 17.05 -1.68 228 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.53 -1.70 171 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 16.02 -1.71 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 15.53 -1.70 153 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 15.02 -1.71 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 14.55 -1.68 184 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 14.03 -1.70 128 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 13.52 -1.71 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 13.02 -1.71 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.53 -1.70 96 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 11.53 -1.70 0 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 10.52 -1.72 0 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 9.53 -1.71 0 0 30 0
30MAR26 24.00 C 8.40 8.40 8.40 8.55 -1.69 99 1 4 0
30MAR26 25.00 C 0.00 0.00 0.00 7.57 -1.67 97 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 6.55 -1.69 75 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 5.55 -1.69 63 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 4.57 -1.68 60 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 3.75 -1.51 75 0 4 0
30MAR26 30.00 C 2.70 2.70 2.70 2.86 -1.44 68 1 20 -1
30MAR26 31.00 C 2.12 2.12 1.85 2.06 -1.30 64 104 51 -14
30MAR26 32.00 C 1.51 1.75 1.15 1.42 -1.06 63 498 487 +324
30MAR26 33.00 C 0.60 1.21 0.60 0.90 -0.91 61 339 516 +73
30MAR26 34.00 C 0.45 0.80 0.40 0.53 -0.68 60 431 1,439 +115
30MAR26 35.00 C 0.20 0.50 0.20 0.32 -0.46 62 351 1,444 +171
30MAR26 36.00 C 0.14 0.25 0.13 0.17 -0.30 61 298 566 -23
30MAR26 37.00 C 0.11 0.14 0.08 0.09 -0.18 62 97 215 -55
30MAR26 38.00 C 0.08 0.10 0.05 0.04 -0.11 61 77 1,285 +14
30MAR26 39.00 C 0.06 0.06 0.06 0.02 -0.06 62 24 972 0
30MAR26 40.00 C 0.04 0.05 0.04 0.01 -0.03 63 44 1,171 -28
30MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 1,331 0
30MAR26 42.00 C 0.04 0.04 0.04 0.01 0.00 76 4 1,665 0
30MAR26 43.00 C 0.03 0.04 0.03 0.01 0.00 82 6 699 -2
30MAR26 44.00 C 0.03 0.03 0.02 0.01 0.00 88 38 596 +24
30MAR26 45.00 C 0.02 0.02 0.01 0.01 0.00 93 25 2,765 -25
30MAR26 46.00 C 0.03 0.03 0.03 0.01 0.00 99 4 899 -4
30MAR26 47.00 C 0.02 0.02 0.02 0.01 0.00 104 2 472 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 109 0 644 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 114 0 338 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,003 0
30MAR26 52.50 C 0.01 0.01 0.01 0.01 0.00 131 193 1,252 +160
30MAR26 55.00 C 0.01 0.01 0.01 0.01 0.00 142 2 1,136 0
30MAR26 57.50 C 0.02 0.03 0.02 0.01 0.00 152 162 779 +162
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 162 0 287 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 172 0 156 0
29APR26 25.00 C 0.00 0.00 0.00 7.79 -1.55 60 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.94 -1.44 61 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 5.93 -1.44 53 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 5.26 -1.29 59 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 4.42 -1.26 55 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.71 -1.15 54 0 30 0
29APR26 31.00 C 2.50 2.91 2.50 3.06 -1.18 53 18 33 +18
29APR26 32.00 C 2.58 2.58 2.47 2.49 -0.90 53 65 74 +65
29APR26 33.00 C 2.18 2.18 1.80 2.02 -0.79 53 7 78 +3
29APR26 34.00 C 1.42 1.96 1.42 1.66 -0.65 54 43 86 +21
29APR26 35.00 C 1.40 1.40 1.20 1.29 -0.59 53 10 157 +6
29APR26 36.00 C 1.04 1.18 0.88 1.01 -0.49 53 47 452 -9
29APR26 37.00 C 0.66 0.89 0.66 0.79 -0.39 53 19 690 -13
29APR26 38.00 C 0.50 0.79 0.50 0.61 -0.33 53 87 682 -27
29APR26 39.00 C 0.38 0.59 0.38 0.46 -0.29 53 272 493 +125
29APR26 40.00 C 0.25 0.47 0.25 0.34 -0.24 53 96 1,274 +18
29APR26 41.00 C 0.22 0.30 0.22 0.26 -0.18 53 87 500 +66
29APR26 42.00 C 0.20 0.24 0.20 0.19 -0.14 53 17 543 -13
29APR26 43.00 C 0.24 0.24 0.17 0.14 -0.10 53 2 421 -1
29APR26 44.00 C 0.16 0.16 0.13 0.10 -0.08 53 68 465 0
29APR26 45.00 C 0.13 0.13 0.09 0.08 -0.05 54 30 728 -20
29APR26 46.00 C 0.10 0.10 0.10 0.06 -0.04 54 8 389 +2
29APR26 47.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 1,264 0
29APR26 48.00 C 0.08 0.08 0.07 0.03 -0.02 54 8 223 -8
29APR26 49.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 370 0
29APR26 50.00 C 0.05 0.05 0.05 0.01 -0.02 51 79 388 +62
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 313 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 1 106 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 405 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 269 0
28MAY26 25.00 C 8.39 8.39 7.72 7.91 -1.43 51 78 76 +76
28MAY26 26.00 C 0.00 0.00 0.00 7.05 -1.33 51 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.24 -1.25 51 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.49 -1.17 51 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.79 -1.13 51 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.24 -1.01 53 0 0 0
28MAY26 31.00 C 3.72 3.72 3.35 3.60 -0.97 52 90 90 +90
28MAY26 32.00 C 3.43 3.43 3.38 3.09 -0.90 52 16 31 +16
28MAY26 33.00 C 0.00 0.00 0.00 2.62 -0.84 52 0 83 0
28MAY26 34.00 C 2.09 2.10 2.09 2.21 -0.74 52 19 664 +17
28MAY26 35.00 C 1.85 1.85 1.85 1.77 -0.72 50 1 701 -1
28MAY26 36.00 C 1.75 1.80 1.67 1.56 -0.57 52 28 335 +4
28MAY26 37.00 C 1.31 1.31 1.29 1.30 -0.49 52 14 307 -14
28MAY26 38.00 C 1.07 1.07 1.07 1.07 -0.43 52 15 106 -7
28MAY26 39.00 C 0.95 1.00 0.80 0.88 -0.36 52 22 204 0
28MAY26 40.00 C 0.79 0.82 0.71 0.71 -0.30 52 17 247 -13
28MAY26 41.00 C 0.00 0.00 0.00 0.58 -0.25 51 0 163 0
28MAY26 42.00 C 0.43 0.54 0.43 0.47 -0.20 52 42 128 +18
28MAY26 43.00 C 0.00 0.00 0.00 0.38 -0.17 51 0 593 0
28MAY26 44.00 C 0.00 0.00 0.00 0.30 -0.14 51 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.24 -0.11 51 0 237 0
28MAY26 46.00 C 0.00 0.00 0.00 0.19 -0.10 51 0 292 0
28MAY26 47.00 C 0.00 0.00 0.00 0.15 -0.08 51 0 279 0
28MAY26 48.00 C 0.00 0.00 0.00 0.12 -0.06 51 0 344 0
28MAY26 49.00 C 0.00 0.00 0.00 0.10 -0.04 52 0 89 0
28MAY26 50.00 C 0.00 0.00 0.00 0.08 -0.03 52 0 124 0
28MAY26 52.50 C 0.00 0.00 0.00 0.04 -0.03 51 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 66 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 0.00 54 0 92 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29JUN26 13.00 C 0.00 0.00 0.00 19.57 -1.71 0 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 19.08 -1.70 69 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 18.63 -1.65 87 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.12 -1.66 81 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 17.58 -1.71 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.08 -1.71 0 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 16.63 -1.66 72 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 16.09 -1.70 50 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 15.59 -1.70 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 15.10 -1.70 53 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.60 -1.70 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.11 -1.69 51 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 13.53 -1.78 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 13.19 -1.62 60 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.63 -1.69 48 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 11.66 -1.68 48 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 10.86 -1.51 58 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 9.97 -1.44 57 0 3 0
29JUN26 24.00 C 8.82 9.56 8.60 9.10 -1.14 57 218 139 +107
29JUN26 25.00 C 0.00 0.00 0.00 8.01 -1.57 48 0 42 0
29JUN26 26.00 C 7.90 7.90 7.30 7.44 -1.40 54 2 7 -1
29JUN26 27.00 C 6.09 6.66 5.98 6.66 -1.18 53 95 134 +52
29JUN26 28.00 C 0.00 0.00 0.00 5.76 -1.30 49 0 56 0
29JUN26 29.00 C 5.00 5.00 5.00 5.09 -1.07 49 1 5 0
29JUN26 30.00 C 0.00 0.00 0.00 4.56 -0.94 50 0 536 0
29JUN26 31.00 C 4.20 4.20 3.97 4.01 -0.95 50 60 521 -7
29JUN26 32.00 C 3.84 3.97 3.34 3.49 -0.94 50 71 130 +51
29JUN26 33.00 C 3.31 3.48 2.84 3.03 -0.83 49 37 229 +3
29JUN26 34.00 C 2.37 3.06 2.37 2.63 -0.80 49 411 387 +271
29JUN26 35.00 C 2.68 2.68 2.13 2.31 -0.69 50 354 888 +284
29JUN26 36.00 C 2.10 2.10 1.88 1.98 -0.61 50 143 313 +114
29JUN26 37.00 C 2.00 2.00 1.69 1.71 -0.55 50 31 154 +31
29JUN26 38.00 C 1.50 1.50 1.39 1.46 -0.52 50 9 421 0
29JUN26 39.00 C 1.28 1.28 1.23 1.25 -0.47 50 7 295 +1
29JUN26 40.00 C 1.17 1.17 1.07 1.06 -0.43 49 20 999 +10
29JUN26 41.00 C 1.03 1.03 0.96 0.90 -0.37 49 9 179 +2
29JUN26 42.00 C 0.00 0.00 0.00 0.76 -0.33 49 0 1,449 0
29JUN26 43.00 C 0.81 0.81 0.81 0.65 -0.28 49 5 312 0
29JUN26 44.00 C 0.60 0.60 0.57 0.54 -0.25 49 70 402 +34
29JUN26 45.00 C 0.00 0.00 0.00 0.46 -0.21 49 0 395 0
29JUN26 46.00 C 0.56 0.56 0.44 0.38 -0.18 49 44 258 0
29JUN26 47.00 C 0.37 0.37 0.37 0.32 -0.16 49 15 77 +15
29JUN26 48.00 C 0.33 0.33 0.33 0.27 -0.13 49 5 57 0
29JUN26 49.00 C 0.00 0.00 0.00 0.22 -0.12 49 0 55 0
29JUN26 50.00 C 0.32 0.33 0.25 0.19 -0.09 49 30 189 +8
29JUN26 52.50 C 0.18 0.18 0.18 0.12 -0.06 49 5 58 +5
29JUN26 55.00 C 0.00 0.00 0.00 0.08 -0.04 50 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 -0.03 50 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 172 0
29SEP26 18.00 C 0.00 0.00 0.00 14.75 -1.57 56 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 14.26 -1.58 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.63 -1.72 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.39 -1.49 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.74 -1.66 46 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 12.06 -1.28 53 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.02 -1.38 47 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.13 -1.40 46 0 0 0
29SEP26 24.00 C 9.90 9.90 9.77 9.69 -1.01 52 2 2 +2
29SEP26 25.00 C 0.00 0.00 0.00 8.71 -1.29 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.07 -1.10 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.16 -1.29 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.75 -1.24 48 0 35 0
29SEP26 29.00 C 6.50 6.50 6.50 6.14 -0.98 47 1 59 0
29SEP26 30.00 C 4.52 5.50 4.52 5.49 -1.00 46 3 751 0
29SEP26 31.00 C 0.00 0.00 0.00 5.02 -1.08 46 0 2 0
29SEP26 32.00 C 4.80 4.80 4.67 4.68 -0.84 48 17 58 +16
29SEP26 33.00 C 4.25 4.25 4.25 4.19 -0.81 47 15 272 +15
29SEP26 34.00 C 4.19 4.20 3.60 3.84 -0.81 48 416 396 +376
29SEP26 35.00 C 3.44 3.48 3.39 3.46 -0.73 47 393 857 +287
29SEP26 36.00 C 3.00 3.00 3.00 3.05 -0.76 47 4 35 -4
29SEP26 37.00 C 0.00 0.00 0.00 2.85 -0.62 48 0 68 0
29SEP26 38.00 C 2.76 2.76 2.61 2.61 -0.53 48 53 65 +51
29SEP26 39.00 C 0.00 0.00 0.00 2.35 -0.51 48 0 129 0
29SEP26 40.00 C 2.15 2.15 2.10 2.10 -0.50 48 22 122 +1
29SEP26 41.00 C 0.00 0.00 0.00 1.91 -0.47 48 0 79 0
29SEP26 42.00 C 1.67 1.67 1.67 1.70 -0.45 48 3 26 0
29SEP26 43.00 C 0.00 0.00 0.00 1.53 -0.41 48 0 109 0
29SEP26 44.00 C 1.48 1.48 1.48 1.38 -0.36 48 2 138 +2
29SEP26 45.00 C 1.32 1.32 1.32 1.23 -0.34 48 9 187 0
29SEP26 46.00 C 0.00 0.00 0.00 1.10 -0.31 48 0 136 0
29SEP26 47.00 C 0.00 0.00 0.00 0.99 -0.27 48 0 120 0
29SEP26 48.00 C 0.99 0.99 0.99 0.88 -0.25 48 10 48 0
29SEP26 49.00 C 0.00 0.00 0.00 0.79 -0.23 48 0 45 0
29SEP26 50.00 C 0.81 0.81 0.81 0.71 -0.20 48 9 40 0
29SEP26 52.50 C 0.65 0.65 0.64 0.53 -0.17 48 27 37 +27
29SEP26 55.00 C 0.56 0.56 0.56 0.40 -0.13 47 1 16 +1
29SEP26 57.50 C 0.00 0.00 0.00 0.31 -0.08 48 0 17 0
29SEP26 60.00 C 0.38 0.38 0.38 0.23 -0.07 48 7 8 -7
29SEP26 62.50 C 0.00 0.00 0.00 0.17 -0.05 47 0 31 0
30DEC26 22.00 C 0.00 0.00 0.00 11.54 -1.29 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.99 -1.09 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.24 -1.10 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.30 -1.32 46 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 8.58 -1.27 45 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 8.07 -1.09 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.61 -1.00 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.88 -1.26 45 0 0 0
30DEC26 30.00 C 5.44 5.44 5.44 6.39 -1.03 46 1 44 0
30DEC26 31.00 C 0.00 0.00 0.00 6.05 -0.85 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.65 -0.76 47 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 5.32 -0.63 48 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 4.88 -0.79 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.40 -0.87 47 0 17 0
30DEC26 36.00 C 4.05 4.05 4.05 4.07 -0.83 46 16 18 +16
30DEC26 37.00 C 0.00 0.00 0.00 3.77 -0.78 47 0 16 0
30DEC26 38.00 C 3.78 3.78 3.40 3.49 -0.74 47 2 19 +1
30DEC26 39.00 C 0.00 0.00 0.00 3.21 -0.72 47 0 36 0
30DEC26 40.00 C 0.00 0.00 0.00 3.08 -0.57 48 0 55 0
30DEC26 41.00 C 0.00 0.00 0.00 2.80 -0.60 47 0 62 0
30DEC26 42.00 C 0.00 0.00 0.00 2.52 -0.64 47 0 805 0
30DEC26 43.00 C 2.42 2.42 2.42 2.40 -0.43 47 2 836 0
30DEC26 44.00 C 0.00 0.00 0.00 2.21 -0.41 47 0 390 0
30DEC26 45.00 C 2.00 2.00 2.00 2.02 -0.38 47 6 802 +5
30DEC26 46.00 C 0.00 0.00 0.00 1.88 -0.43 47 0 142 0
30DEC26 47.00 C 1.80 1.80 1.80 1.74 -0.31 47 1 21 +1
30DEC26 48.00 C 0.00 0.00 0.00 1.60 -0.37 47 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 1.51 -0.26 48 0 506 0
30DEC26 50.00 C 0.00 0.00 0.00 1.36 -0.26 47 0 96 0
30DEC26 52.50 C 0.00 0.00 0.00 1.11 -0.22 47 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.91 -0.20 47 0 51 0
30DEC26 57.50 C 0.00 0.00 0.00 0.74 -0.15 47 0 16 0
30DEC26 60.00 C 0.82 0.82 0.82 0.63 -0.08 48 1 51 +1
30DEC26 62.50 C 0.00 0.00 0.00 0.51 -0.10 48 0 140 0
30MAR27 25.00 C 0.00 0.00 0.00 10.05 - 47 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 9.58 -1.04 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.92 -0.99 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.13 -1.37 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.71 -1.02 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.22 -1.02 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.88 -0.85 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.52 -0.69 48 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 5.94 -0.95 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.55 -0.81 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.31 -0.84 47 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 4.86 -0.92 46 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 4.69 -0.74 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.29 -0.82 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.07 -0.73 47 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 3.82 -0.68 47 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 3.57 -0.66 47 0 0 0
30MAR27 42.00 C 3.38 3.38 3.38 3.32 -0.67 47 6 11 +6
30MAR27 43.00 C 3.00 3.00 3.00 3.10 -0.59 47 6 6 +6
30MAR27 44.00 C 0.00 0.00 0.00 2.91 -0.56 47 0 7 0
30MAR27 45.00 C 0.00 0.00 0.00 2.72 -0.58 47 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 2.53 -0.51 47 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 2.36 -0.51 47 0 10 0
30MAR27 48.00 C 0.00 0.00 0.00 2.21 -0.49 47 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 2.01 -0.52 46 0 0 0
30MAR27 50.00 C 2.38 2.38 2.38 1.88 -0.50 46 1 14 0
30MAR27 52.50 C 0.00 0.00 0.00 1.58 -0.39 46 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 1.34 -0.33 46 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.16 -0.26 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.96 -0.28 46 0 0 0
30MAR27 62.50 C 1.13 1.13 1.11 0.80 -0.26 46 51 56 +46
TOTAL CALL 6,736 58,495 +3,201
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 324 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 311 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 299 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 287 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 276 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 265 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 255 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 245 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 235 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 226 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 217 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 208 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 200 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 191 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 184 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 176 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 168 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 161 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 154 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 147 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 141 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 128 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1,522 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 399 0
30MAR26 24.00 P 0.02 0.02 0.02 0.01 0.00 92 22 308 -22
30MAR26 25.00 P 0.02 0.03 0.02 0.01 0.00 81 27 621 +23
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 435 0
30MAR26 27.00 P 0.04 0.07 0.04 0.02 +0.01 65 153 545 +79
30MAR26 28.00 P 0.08 0.11 0.08 0.04 +0.03 61 119 406 +3
30MAR26 29.00 P 0.19 0.19 0.08 0.11 +0.08 61 67 544 +17
30MAR26 30.00 P 0.39 0.39 0.26 0.25 +0.19 62 68 2,596 +44
30MAR26 31.00 P 0.48 0.64 0.29 0.49 +0.34 62 509 748 +76
30MAR26 32.00 P 1.00 1.05 0.62 0.83 +0.51 60 1,160 1,156 +133
30MAR26 33.00 P 1.55 1.67 0.92 1.35 +0.74 60 409 754 -154
30MAR26 34.00 P 2.10 2.29 1.44 2.00 +0.97 60 71 1,995 +12
30MAR26 35.00 P 2.22 3.07 2.22 2.78 +1.18 61 54 1,582 -43
30MAR26 36.00 P 3.72 3.89 3.35 3.74 +1.44 71 49 1,553 -48
30MAR26 37.00 P 4.75 4.96 4.00 4.55 +1.43 61 6 1,892 -1
30MAR26 38.00 P 6.00 6.00 5.20 5.50 +1.48 58 49 1,797 -39
30MAR26 39.00 P 6.01 6.90 6.01 6.68 +1.70 99 13 1,687 -1
30MAR26 40.00 P 6.80 7.90 6.80 7.53 +1.56 83 50 2,074 -41
30MAR26 41.00 P 8.18 9.71 7.97 8.48 +1.59 0 8 1,674 -1
30MAR26 42.00 P 9.60 10.28 9.44 9.76 +1.86 137 47 648 -20
30MAR26 43.00 P 10.51 10.93 10.51 10.79 +1.75 150 4 555 0
30MAR26 44.00 P 11.96 11.96 11.96 11.49 +1.42 95 2 1,202 0
30MAR26 45.00 P 12.42 12.42 12.40 12.48 +1.50 0 2 360 -194
30MAR26 46.00 P 13.20 13.20 13.20 13.50 +1.54 114 4 827 0
30MAR26 47.00 P 0.00 0.00 0.00 14.50 +1.57 120 0 323 0
30MAR26 48.00 P 0.00 0.00 0.00 15.48 +1.52 0 0 45 0
30MAR26 49.00 P 0.00 0.00 0.00 16.50 +1.53 132 0 20 0
30MAR26 50.00 P 0.00 0.00 0.00 17.50 +1.45 137 0 0 -16
30MAR26 52.50 P 0.00 0.00 0.00 19.99 +1.38 142 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.50 +1.52 163 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.99 +1.62 165 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.48 +1.46 0 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 29.98 +1.51 0 0 0 0
29APR26 25.00 P 0.28 0.28 0.20 0.12 +0.07 53 33 58 -3
29APR26 26.00 P 0.26 0.26 0.26 0.21 +0.12 53 15 77 0
29APR26 27.00 P 0.41 0.41 0.32 0.34 +0.18 53 21 625 +4
29APR26 28.00 P 0.65 0.67 0.45 0.53 +0.27 53 114 917 +20
29APR26 29.00 P 0.69 0.94 0.69 0.77 +0.36 53 18 896 +4
29APR26 30.00 P 1.26 1.26 0.85 1.09 +0.48 53 116 1,946 -9
29APR26 31.00 P 1.10 1.61 1.10 1.46 +0.58 53 40 400 -11
29APR26 32.00 P 1.50 2.06 1.50 1.89 +0.67 53 226 373 -76
29APR26 33.00 P 2.58 2.58 1.95 2.41 +0.77 52 65 268 +44
29APR26 34.00 P 2.93 2.95 2.88 3.02 +0.89 53 40 533 +3
29APR26 35.00 P 3.76 3.91 3.32 3.63 +0.99 51 30 829 -5
29APR26 36.00 P 4.13 4.65 4.13 4.48 +1.18 55 7 1,048 -5
29APR26 37.00 P 4.75 5.10 4.71 5.19 +1.22 53 9 1,239 -8
29APR26 38.00 P 6.50 6.50 6.12 6.00 +1.27 53 31 900 -29
29APR26 39.00 P 0.00 0.00 0.00 6.74 +1.19 48 0 823 0
29APR26 40.00 P 7.07 7.07 7.07 7.74 +1.30 53 2 1,152 0
29APR26 41.00 P 0.00 0.00 0.00 8.72 +1.47 56 0 743 0
29APR26 42.00 P 10.57 10.57 10.57 9.76 +1.61 62 1 624 0
29APR26 43.00 P 10.58 10.58 10.58 10.79 +1.63 68 1 375 0
29APR26 44.00 P 0.00 0.00 0.00 11.83 +1.65 74 0 899 0
29APR26 45.00 P 12.47 12.47 12.47 12.50 +1.33 52 1 338 0
29APR26 46.00 P 14.00 14.00 14.00 13.50 +1.42 55 50 303 0
29APR26 47.00 P 0.00 0.00 0.00 14.50 +1.43 58 0 1,002 0
29APR26 48.00 P 0.00 0.00 0.00 15.48 +1.52 0 0 86 -15
29APR26 49.00 P 0.00 0.00 0.00 16.50 +1.41 64 0 0 -15
29APR26 50.00 P 17.15 17.15 17.15 17.56 +1.51 75 4 2 -2
29APR26 52.50 P 0.00 0.00 0.00 20.00 +1.39 73 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 22.50 +1.45 79 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 25.01 +1.49 87 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 27.49 +1.42 87 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 29.98 +1.49 0 0 0 0
28MAY26 25.00 P 0.44 0.44 0.44 0.39 +0.20 52 31 711 +30
28MAY26 26.00 P 0.57 0.68 0.57 0.56 +0.26 52 82 506 +80
28MAY26 27.00 P 0.72 0.83 0.72 0.78 +0.34 52 16 882 +15
28MAY26 28.00 P 0.89 1.18 0.89 1.05 +0.42 52 20 1,496 +15
28MAY26 29.00 P 1.11 1.31 1.11 1.39 +0.53 52 30 443 +15
28MAY26 30.00 P 1.76 1.91 1.59 1.76 +0.61 51 281 284 -3
28MAY26 31.00 P 1.90 2.08 1.90 2.22 +0.73 52 31 197 -1
28MAY26 32.00 P 2.47 2.84 2.26 2.65 +0.80 51 282 295 +141
28MAY26 33.00 P 2.90 3.18 2.73 3.20 +0.88 50 361 389 +148
28MAY26 34.00 P 3.49 3.49 3.35 3.80 +1.01 50 34 248 +31
28MAY26 35.00 P 3.89 4.75 3.89 4.46 +1.07 50 22 267 -1
28MAY26 36.00 P 5.34 5.34 5.34 5.18 +1.18 50 6 511 0
28MAY26 37.00 P 0.00 0.00 0.00 5.96 +1.29 51 0 323 0
28MAY26 38.00 P 0.00 0.00 0.00 6.74 +1.22 51 0 434 0
28MAY26 39.00 P 0.00 0.00 0.00 7.56 +1.42 51 0 242 0
28MAY26 40.00 P 8.23 8.23 8.20 8.40 +1.31 51 61 269 +60
28MAY26 41.00 P 0.00 0.00 0.00 9.28 +1.29 51 0 187 0
28MAY26 42.00 P 10.32 10.32 10.32 10.17 +1.50 51 31 237 +15
28MAY26 43.00 P 0.00 0.00 0.00 11.08 +1.48 51 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 12.01 +1.42 51 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 12.95 +1.56 51 0 92 0
28MAY26 46.00 P 0.00 0.00 0.00 13.90 +1.54 51 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 14.85 +1.48 51 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 15.82 +1.55 51 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 16.79 +1.54 51 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 17.77 +1.64 51 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 20.23 +1.62 52 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.70 +1.57 51 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.18 +1.47 52 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 27.66 +1.54 48 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 30.15 +1.47 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 39 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 2 0
29JUN26 18.00 P 0.08 0.08 0.08 0.03 +0.02 51 3 28 +3
29JUN26 18.50 P 0.07 0.07 0.07 0.04 +0.03 51 200 204 +200
29JUN26 19.00 P 0.09 0.09 0.09 0.05 +0.03 50 200 233 +200
29JUN26 19.50 P 0.12 0.12 0.12 0.06 +0.03 49 200 254 +190
29JUN26 20.00 P 0.14 0.14 0.14 0.08 +0.04 49 200 1,591 +200
29JUN26 21.00 P 0.22 0.24 0.22 0.13 +0.06 49 142 586 +132
29JUN26 22.00 P 0.31 0.31 0.31 0.20 +0.09 49 84 967 +59
29JUN26 23.00 P 0.00 0.00 0.00 0.31 +0.13 49 0 498 0
29JUN26 24.00 P 0.53 0.55 0.50 0.44 +0.18 49 150 997 0
29JUN26 25.00 P 0.65 0.75 0.63 0.61 +0.23 49 258 1,675 +97
29JUN26 26.00 P 0.78 0.97 0.78 0.83 +0.29 49 230 286 +200
29JUN26 27.00 P 1.01 1.23 1.01 1.10 +0.36 49 119 483 +119
29JUN26 28.00 P 1.30 1.51 1.28 1.42 +0.45 50 48 234 +15
29JUN26 29.00 P 1.80 1.90 1.53 1.75 +0.51 49 51 420 +34
29JUN26 30.00 P 1.82 2.30 1.82 2.16 +0.61 49 100 2,581 -45
29JUN26 31.00 P 2.39 2.52 2.33 2.60 +0.68 49 363 650 +231
29JUN26 32.00 P 2.93 3.27 2.79 3.11 +0.79 49 350 741 +218
29JUN26 33.00 P 3.93 3.93 3.45 3.65 +0.84 48 91 595 -30
29JUN26 34.00 P 3.93 4.35 3.86 4.26 +0.93 49 99 1,224 +7
29JUN26 35.00 P 4.67 5.13 4.56 4.99 +1.11 50 75 1,595 +6
29JUN26 36.00 P 5.50 5.50 5.50 5.59 +1.10 48 2 1,663 +2
29JUN26 37.00 P 6.58 6.58 6.58 6.35 +1.17 49 3 3,353 -3
29JUN26 38.00 P 0.00 0.00 0.00 7.24 +1.32 51 0 2,788 0
29JUN26 39.00 P 0.00 0.00 0.00 7.92 +1.29 49 0 768 0
29JUN26 40.00 P 0.00 0.00 0.00 8.88 +1.34 52 0 409 0
29JUN26 41.00 P 9.60 9.60 9.60 9.73 +1.60 52 1 147 0
29JUN26 42.00 P 0.00 0.00 0.00 10.60 +1.54 53 0 839 0
29JUN26 43.00 P 11.68 11.68 11.68 11.42 +1.47 52 1 136 0
29JUN26 44.00 P 0.00 0.00 0.00 12.31 +1.31 52 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 13.31 +1.65 54 0 1,009 0
29JUN26 46.00 P 0.00 0.00 0.00 14.02 +1.42 48 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 15.09 +1.59 53 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 16.03 +1.41 53 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 16.85 +1.48 47 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 17.81 +1.28 46 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 20.41 +1.53 57 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.70 +1.42 44 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 25.18 +1.44 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.66 +1.45 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.15 +1.47 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 +0.06 48 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 +0.07 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.22 +0.08 47 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.26 +0.10 47 0 9 0
29SEP26 20.00 P 0.40 0.40 0.40 0.32 +0.12 48 2 25 +2
29SEP26 21.00 P 0.00 0.00 0.00 0.44 +0.15 48 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 0.60 +0.20 48 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.79 +0.25 48 0 10 0
29SEP26 24.00 P 1.05 1.05 1.05 1.01 +0.30 48 2 18 +2
29SEP26 25.00 P 1.24 1.24 1.24 1.28 +0.36 48 1 167 +1
29SEP26 26.00 P 1.54 1.57 1.54 1.57 +0.41 48 24 116 +4
29SEP26 27.00 P 1.86 1.86 1.86 1.92 +0.47 48 5 46 -5
29SEP26 28.00 P 2.10 2.10 2.10 2.30 +0.54 48 1 263 0
29SEP26 29.00 P 2.80 2.80 2.43 2.69 +0.57 48 3 192 +2
29SEP26 30.00 P 3.09 3.25 3.09 3.13 +0.62 48 30 1,259 +30
29SEP26 31.00 P 3.54 3.60 3.36 3.62 +0.70 47 303 1,918 +273
29SEP26 32.00 P 4.30 4.30 3.87 4.20 +0.81 48 199 324 +120
29SEP26 33.00 P 4.41 4.83 4.34 4.72 +0.83 47 296 381 +274
29SEP26 34.00 P 0.00 0.00 0.00 5.36 +0.95 48 0 1,870 0
29SEP26 35.00 P 5.80 6.15 5.80 5.97 +0.98 48 31 1,075 0
29SEP26 36.00 P 0.00 0.00 0.00 6.67 +1.07 48 0 2,102 0
29SEP26 37.00 P 0.00 0.00 0.00 7.51 +1.26 50 0 1,258 0
29SEP26 38.00 P 8.07 8.07 8.07 8.22 +1.23 49 1 171 0
29SEP26 39.00 P 8.80 8.80 8.80 8.98 +1.20 50 3 179 0
29SEP26 40.00 P 0.00 0.00 0.00 9.82 +1.29 51 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 10.64 +1.35 51 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 11.24 +1.15 49 0 33 0
29SEP26 43.00 P 0.00 0.00 0.00 12.21 +1.30 51 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 13.03 +1.30 50 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 13.74 +1.29 48 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 14.76 +1.29 50 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 15.50 +1.15 48 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 16.58 +1.56 51 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.42 +1.26 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.20 +1.19 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 20.70 +1.41 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.05 +1.42 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.47 +1.47 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.88 +1.46 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.19 +1.33 45 0 0 0
30DEC26 22.00 P 1.01 1.01 1.01 1.06 +0.29 48 2 178 +2
30DEC26 23.00 P 0.00 0.00 0.00 1.30 +0.33 48 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 1.59 +0.39 48 0 66 0
30DEC26 25.00 P 0.00 0.00 0.00 1.89 +0.42 48 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 2.20 +0.44 47 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 2.56 +0.46 47 0 6 0
30DEC26 28.00 P 2.98 2.98 2.98 2.97 +0.54 47 1 76 +1
30DEC26 29.00 P 3.13 3.41 3.13 3.40 +0.59 47 3 92 +1
30DEC26 30.00 P 3.66 3.90 3.66 3.86 +0.63 47 27 123 +12
30DEC26 31.00 P 4.20 4.20 4.20 4.37 +0.69 47 15 653 0
30DEC26 32.00 P 0.00 0.00 0.00 4.96 +0.80 47 0 1,142 0
30DEC26 33.00 P 0.00 0.00 0.00 5.52 +0.83 47 0 248 0
30DEC26 34.00 P 6.18 6.24 6.18 6.20 +0.96 48 3 77 -3
30DEC26 35.00 P 0.00 0.00 0.00 6.85 +1.02 48 0 893 0
30DEC26 36.00 P 7.48 7.48 7.48 7.52 +1.07 48 5 68 -5
30DEC26 37.00 P 0.00 0.00 0.00 8.12 +1.03 47 0 1,020 0
30DEC26 38.00 P 0.00 0.00 0.00 8.83 +1.07 47 0 2,213 0
30DEC26 39.00 P 0.00 0.00 0.00 9.72 +1.26 49 0 101 0
30DEC26 40.00 P 0.00 0.00 0.00 10.43 +1.08 48 0 97 0
30DEC26 41.00 P 0.00 0.00 0.00 11.10 +1.01 48 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 11.79 +0.92 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 12.81 +1.32 49 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 13.50 +1.12 48 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 14.56 +1.32 50 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 15.30 +1.28 49 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 16.00 +1.09 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.86 +1.13 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.91 +1.39 50 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 18.67 +1.20 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.84 +1.22 47 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 23.30 +1.38 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.66 +1.37 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.05 +1.39 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.30 +1.21 45 0 0 0
30MAR27 25.00 P 2.15 2.15 2.10 2.33 - 47 2 2 -
30MAR27 26.00 P 0.00 0.00 0.00 2.69 +0.47 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.08 +0.48 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.50 +0.60 46 0 43 0
30MAR27 29.00 P 0.00 0.00 0.00 3.95 +0.57 46 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 4.43 +0.61 46 0 28 0
30MAR27 31.00 P 0.00 0.00 0.00 4.95 +0.66 46 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 5.49 +0.70 46 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 6.10 +0.78 46 0 16 0
30MAR27 34.00 P 0.00 0.00 0.00 6.79 +0.90 47 0 17 0
30MAR27 35.00 P 0.00 0.00 0.00 7.40 +0.92 47 0 52 0
30MAR27 36.00 P 0.00 0.00 0.00 7.98 +0.88 46 0 58 0
30MAR27 37.00 P 0.00 0.00 0.00 8.79 +1.07 47 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 9.51 +1.12 47 0 31 0
30MAR27 39.00 P 0.00 0.00 0.00 10.24 +1.09 48 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 10.98 +1.10 48 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 11.75 +1.15 48 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 12.52 +1.13 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.31 +1.11 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 14.11 +1.09 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.94 +1.16 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 15.64 +1.05 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.42 +1.05 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.44 +1.18 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.31 +1.35 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.19 +1.25 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.22 +1.36 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.66 +1.48 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.82 +1.26 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.18 +1.24 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.45 +1.18 46 0 0 0
TOTAL PUT 8,934 104,890 +2,795
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$ 7.81
30MAR26 5.50 C 0.00 0.00 0.00 2.31 - 0 0 0 -
30MAR26 5.75 C 0.00 0.00 0.00 2.06 -0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.81 -0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.57 -0.03 81 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.33 -0.01 80 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.09 -0.03 74 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.86 -0.03 70 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.66 -0.01 71 0 0 0
30MAR26 7.50 C 0.46 0.46 0.41 0.50 -0.02 75 4 2 +2
30MAR26 7.75 C 0.00 0.00 0.00 0.34 -0.02 71 0 45 0
30MAR26 8.00 C 0.25 0.25 0.25 0.22 -0.03 69 10 239 +10
30MAR26 8.25 C 0.00 0.00 0.00 0.14 -0.02 70 0 19 0
30MAR26 8.50 C 0.00 0.00 0.00 0.09 -0.01 71 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 0.00 74 0 136 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 -0.01 72 0 74 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 75 0 49 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 21 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 130 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 90 0 61 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 104 0 128 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 118 0 92 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 130 0 104 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 142 0 124 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 153 0 95 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 164 0 197 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 174 0 139 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 183 0 81 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 193 0 112 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 201 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 210 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 218 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 226 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 233 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 241 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 248 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 273 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.33 - 51 0 0 -
29APR26 5.75 C 0.00 0.00 0.00 2.10 -0.02 58 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.86 -0.02 55 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.67 +0.01 63 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.43 -0.02 57 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.24 -0.01 58 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.04 +0.01 56 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.87 -0.02 55 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.73 -0.02 56 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.60 -0.01 56 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.48 -0.01 55 0 1 0
29APR26 8.25 C 0.00 0.00 0.00 0.37 -0.02 54 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.30 -0.01 55 0 24 0
29APR26 8.75 C 0.00 0.00 0.00 0.23 -0.01 54 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.18 -0.01 55 0 34 0
29APR26 9.25 C 0.13 0.13 0.13 0.14 0.00 55 15 70 +15
29APR26 9.50 C 0.10 0.10 0.10 0.11 0.00 56 30 30 +15
29APR26 9.75 C 0.00 0.00 0.00 0.09 +0.01 57 0 100 0
29APR26 10.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 21 0
29APR26 10.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 169 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 0.00 57 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.38 - 55 0 0 -
28MAY26 5.75 C 0.00 0.00 0.00 2.17 +0.03 58 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.95 +0.02 57 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.71 -0.06 51 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.51 -0.04 51 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.32 -0.04 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.16 -0.04 52 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.00 -0.02 52 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.87 -0.01 52 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.74 -0.01 52 0 0 0
28MAY26 8.00 C 0.59 0.59 0.59 0.62 -0.01 51 2 32 +2
28MAY26 8.25 C 0.00 0.00 0.00 0.52 0.00 51 0 14 0
28MAY26 8.50 C 0.00 0.00 0.00 0.43 0.00 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.36 0.00 51 0 0 0
28MAY26 9.00 C 0.30 0.30 0.30 0.30 0.00 51 15 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.24 -0.01 51 0 18 0
28MAY26 9.50 C 0.00 0.00 0.00 0.20 0.00 51 0 9 0
28MAY26 9.75 C 0.00 0.00 0.00 0.16 0.00 51 0 37 0
28MAY26 10.00 C 0.11 0.11 0.11 0.13 -0.01 51 2 8 -2
28MAY26 10.50 C 0.00 0.00 0.00 0.09 0.00 52 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.06 0.00 52 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.04 0.00 53 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 0.00 51 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.38 - 50 0 0 -
29JUN26 5.75 C 0.00 0.00 0.00 2.17 -0.04 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.95 -0.02 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.73 -0.04 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.51 -0.04 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.32 -0.04 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.16 -0.04 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.00 -0.02 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.87 -0.01 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.74 -0.01 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.62 -0.01 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.52 0.00 47 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.43 0.00 47 0 137 0
29JUN26 8.75 C 0.00 0.00 0.00 0.36 0.00 47 0 54 0
29JUN26 9.00 C 0.00 0.00 0.00 0.30 0.00 47 0 55 0
29JUN26 9.25 C 0.32 0.32 0.32 0.24 -0.01 47 15 90 -15
29JUN26 9.50 C 0.00 0.00 0.00 0.20 0.00 47 0 165 0
29JUN26 9.75 C 0.00 0.00 0.00 0.16 0.00 47 0 210 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 393 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 0.00 48 0 315 0
29JUN26 11.00 C 0.00 0.00 0.00 0.06 0.00 48 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 0.00 48 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 46 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29SEP26 5.50 C 0.00 0.00 0.00 2.43 - 57 0 0 -
29SEP26 5.75 C 0.00 0.00 0.00 2.22 -0.02 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.99 -0.03 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.78 -0.02 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.59 -0.01 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.40 -0.02 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.23 -0.02 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.09 -0.01 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.92 -0.04 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.83 -0.01 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.73 0.00 47 0 45 0
29SEP26 8.25 C 0.00 0.00 0.00 0.63 -0.01 47 0 16 0
29SEP26 8.50 C 0.00 0.00 0.00 0.55 0.00 47 0 19 0
29SEP26 8.75 C 0.00 0.00 0.00 0.48 0.00 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.42 0.00 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.36 0.00 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 +0.01 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.27 0.00 46 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 0.00 46 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.18 0.00 46 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 +0.01 47 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 0.00 46 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 0.00 46 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 0.00 47 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 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 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 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 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 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 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 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.48 - 56 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 2.26 -0.03 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.05 -0.03 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.87 -0.01 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.69 -0.02 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.53 -0.01 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.38 -0.02 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.25 -0.01 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.14 0.00 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.03 0.00 49 0 45 0
30DEC26 8.00 C 0.00 0.00 0.00 0.91 -0.03 48 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 0.85 0.00 49 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.77 0.00 49 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.70 0.00 48 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.63 0.00 48 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.58 +0.01 48 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.53 +0.01 48 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.48 +0.01 48 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.44 +0.01 48 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.36 0.00 48 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.30 0.00 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 +0.01 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 +0.01 48 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 0.00 48 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 0.00 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 0.00 48 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 48 0 7 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 47 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.52 - 54 0 0 -
30MAR27 5.75 C 0.00 0.00 0.00 2.31 -0.03 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.13 -0.02 52 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.96 -0.02 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.80 -0.02 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.66 -0.02 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.52 -0.02 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.41 -0.02 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.30 -0.02 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.20 -0.01 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.12 -0.01 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.04 -0.01 49 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.95 -0.02 49 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.89 -0.01 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.83 -0.01 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.76 -0.01 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.71 -0.01 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.66 -0.01 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.61 -0.01 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.53 0.00 49 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.46 0.00 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.39 0.00 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.34 -0.01 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.29 -0.01 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 0.00 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 0.00 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 0.00 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 0.00 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.15 0.00 49 0 0 0
TOTAL CALL 93 9,564 +27
30MAR26 5.50 P 0.00 0.00 0.00 0.01 - 127 0 0 -
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 6.75 P 0.04 0.04 0.04 0.03 0.00 77 20 95 +20
30MAR26 7.00 P 0.00 0.00 0.00 0.06 +0.01 76 0 0 0
30MAR26 7.25 P 0.11 0.11 0.11 0.10 0.00 72 15 40 +15
30MAR26 7.50 P 0.00 0.00 0.00 0.18 +0.01 73 0 112 0
30MAR26 7.75 P 0.00 0.00 0.00 0.28 +0.01 72 0 64 0
30MAR26 8.00 P 0.00 0.00 0.00 0.43 +0.03 75 0 66 0
30MAR26 8.25 P 0.00 0.00 0.00 0.58 +0.02 70 0 119 0
30MAR26 8.50 P 0.00 0.00 0.00 0.80 +0.05 79 0 70 0
30MAR26 8.75 P 0.00 0.00 0.00 0.99 +0.03 72 0 159 0
30MAR26 9.00 P 1.26 1.26 1.26 1.23 +0.01 79 12 182 -12
30MAR26 9.25 P 0.00 0.00 0.00 1.47 +0.02 84 0 61 0
30MAR26 9.50 P 0.00 0.00 0.00 1.71 +0.01 87 0 76 0
30MAR26 9.75 P 1.96 1.96 1.96 1.96 -0.01 96 50 77 -30
30MAR26 10.00 P 2.23 2.30 2.23 2.20 0.00 94 27 219 -2
30MAR26 10.50 P 2.79 2.79 2.79 2.70 +0.01 109 15 130 0
30MAR26 11.00 P 0.00 0.00 0.00 3.19 +0.01 0 0 7 0
30MAR26 11.50 P 0.00 0.00 0.00 3.72 +0.04 159 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 4.20 -0.05 148 0 69 0
30MAR26 12.50 P 0.00 0.00 0.00 4.71 -0.04 174 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 5.20 -0.05 171 0 91 0
30MAR26 13.50 P 0.00 0.00 0.00 5.71 -0.04 198 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 6.21 -0.04 209 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 6.71 +0.03 218 0 0 0
30MAR26 15.00 P 7.25 7.25 7.25 7.21 -0.04 228 15 60 0
30MAR26 15.50 P 0.00 0.00 0.00 7.71 -0.04 237 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.21 -0.04 246 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 8.71 -0.03 255 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 9.21 -0.04 263 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 9.72 -0.02 286 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 10.21 -0.04 279 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 10.71 -0.03 287 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 11.21 -0.04 294 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 11.71 -0.04 301 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 12.21 -0.04 309 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 13.22 -0.03 336 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 14.22 -0.01 349 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 15.22 -0.03 361 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 16.22 -0.03 373 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
29APR26 5.75 P 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.10 0.00 56 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.15 0.00 56 0 78 0
29APR26 7.00 P 0.00 0.00 0.00 0.22 +0.01 57 0 68 0
29APR26 7.25 P 0.31 0.31 0.31 0.30 +0.01 56 10 227 -10
29APR26 7.50 P 0.00 0.00 0.00 0.41 +0.03 57 0 60 0
29APR26 7.75 P 0.53 0.54 0.53 0.51 +0.01 55 6 39 -1
29APR26 8.00 P 0.00 0.00 0.00 0.65 +0.02 55 0 66 0
29APR26 8.25 P 0.00 0.00 0.00 0.81 +0.04 56 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 1.01 +0.03 59 0 301 0
29APR26 8.75 P 0.00 0.00 0.00 1.16 -0.01 56 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 1.35 +0.01 55 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 1.59 +0.04 59 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.80 +0.02 59 0 31 0
29APR26 9.75 P 0.00 0.00 0.00 2.00 0.00 55 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 2.24 0.00 57 0 23 0
29APR26 10.50 P 0.00 0.00 0.00 2.71 +0.02 56 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 3.21 +0.03 63 0 178 0
29APR26 11.50 P 3.83 3.83 3.83 3.72 +0.04 73 4 22 0
29APR26 12.00 P 0.00 0.00 0.00 4.23 -0.02 83 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 4.71 -0.04 81 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 5.21 -0.04 87 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 5.72 -0.03 96 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 6.22 -0.03 102 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.72 +0.01 107 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 7.22 -0.03 111 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.72 -0.03 115 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 8.21 -0.04 115 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.71 -0.03 119 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 9.22 -0.03 128 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.72 -0.02 132 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.04 - 54 0 0 -
28MAY26 5.75 P 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.13 +0.01 53 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.25 +0.02 53 0 75 0
28MAY26 7.00 P 0.00 0.00 0.00 0.33 +0.02 53 0 75 0
28MAY26 7.25 P 0.00 0.00 0.00 0.43 +0.02 53 0 60 0
28MAY26 7.50 P 0.00 0.00 0.00 0.53 +0.02 53 0 60 0
28MAY26 7.75 P 0.63 0.63 0.63 0.64 +0.02 52 320 320 +275
28MAY26 8.00 P 0.00 0.00 0.00 0.80 +0.04 53 0 17 0
28MAY26 8.25 P 0.00 0.00 0.00 0.91 +0.02 50 0 25 0
28MAY26 8.50 P 0.00 0.00 0.00 1.10 0.00 52 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 1.30 +0.02 54 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.48 +0.01 54 0 38 0
28MAY26 9.25 P 0.00 0.00 0.00 1.69 +0.04 55 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.90 +0.06 56 0 38 0
28MAY26 9.75 P 0.00 0.00 0.00 2.04 -0.01 48 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 2.32 +0.05 55 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 2.78 +0.05 57 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 3.25 +0.06 58 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 3.72 +0.02 57 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 4.23 -0.02 64 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.73 -0.02 69 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.24 -0.01 76 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.73 -0.02 78 0 12 0
28MAY26 14.00 P 0.00 0.00 0.00 6.22 -0.03 79 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.73 +0.01 86 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.23 -0.02 89 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.72 -0.03 90 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.21 -0.04 90 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.71 -0.03 93 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.22 -0.03 100 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 - 44 0 0 -
29JUN26 5.75 P 0.00 0.00 0.00 0.14 +0.03 43 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.20 +0.04 43 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.28 +0.05 43 0 2 0
29JUN26 6.50 P 0.33 0.33 0.33 0.35 +0.03 42 2 2 +2
29JUN26 6.75 P 0.00 0.00 0.00 0.45 +0.03 41 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.57 +0.06 41 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.71 +0.06 41 0 34 0
29JUN26 7.50 P 0.00 0.00 0.00 0.86 +0.07 41 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.02 +0.06 40 0 30 0
29JUN26 8.00 P 0.00 0.00 0.00 1.19 +0.06 39 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.38 +0.06 39 0 211 0
29JUN26 8.50 P 0.00 0.00 0.00 1.58 +0.06 39 0 248 0
29JUN26 8.75 P 0.00 0.00 0.00 1.78 +0.06 37 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.99 +0.06 35 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 2.20 +0.05 31 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.42 +0.05 0 0 375 0
29JUN26 9.75 P 2.33 2.33 2.33 2.65 +0.05 0 50 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.88 +0.05 0 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 3.34 +0.04 0 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.81 +0.04 0 0 420 0
29JUN26 11.50 P 4.02 4.02 4.02 4.29 +0.04 0 10 111 -10
29JUN26 12.00 P 0.00 0.00 0.00 4.76 +0.03 0 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 5.24 +0.03 0 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 5.72 +0.03 0 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 6.20 +0.03 0 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 6.69 +0.04 0 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 7.17 +0.04 0 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 7.65 +0.03 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.13 +0.03 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.61 +0.03 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 9.09 +0.03 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.58 +0.04 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.06 +0.04 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.54 +0.03 0 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 11.02 +0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.50 +0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.98 +0.03 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.47 +0.04 0 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 13.43 +0.03 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.39 +0.03 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.38 +0.03 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.37 +0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.26 - 46 0 0 -
29SEP26 5.75 P 0.00 0.00 0.00 0.33 +0.02 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.41 +0.02 45 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 +0.03 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.61 +0.02 45 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.73 +0.03 45 0 43 0
29SEP26 7.00 P 0.00 0.00 0.00 0.85 +0.02 44 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.99 +0.03 44 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 1.14 +0.03 44 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 1.30 +0.03 44 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.46 +0.03 44 0 30 0
29SEP26 8.25 P 1.50 1.50 1.47 1.64 +0.04 44 15 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.81 +0.03 43 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.00 +0.03 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.20 +0.04 42 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.39 +0.03 41 0 46 0
29SEP26 9.50 P 0.00 0.00 0.00 2.60 +0.04 41 0 145 0
29SEP26 9.75 P 0.00 0.00 0.00 2.80 +0.03 39 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 3.02 +0.04 38 0 112 0
29SEP26 10.50 P 3.20 3.20 3.20 3.45 +0.03 34 30 66 0
29SEP26 11.00 P 0.00 0.00 0.00 3.90 +0.04 0 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 4.35 +0.03 0 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 4.81 +0.03 0 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 5.28 +0.03 0 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.75 +0.03 0 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 6.22 +0.03 0 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 6.70 +0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.18 +0.04 0 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 7.66 +0.04 0 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 8.14 +0.04 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.62 +0.04 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.10 +0.04 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.58 +0.04 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.06 +0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.54 +0.03 0 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 11.02 +0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.50 +0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.98 +0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.47 +0.04 0 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 13.43 +0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.39 +0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.38 +0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.37 0.00 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 - 47 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.50 +0.02 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.59 +0.02 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.70 +0.03 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 +0.03 46 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.94 +0.03 46 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 1.07 +0.03 46 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 1.21 +0.03 46 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 1.36 +0.04 46 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 1.51 +0.03 46 0 69 0
30DEC26 8.00 P 0.00 0.00 0.00 1.67 +0.03 45 0 30 0
30DEC26 8.25 P 1.68 1.68 1.68 1.84 +0.04 45 5 6 0
30DEC26 8.50 P 1.80 1.80 1.80 2.02 +0.04 45 20 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.20 +0.04 45 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.38 +0.04 44 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.57 +0.04 44 0 171 0
30DEC26 9.50 P 0.00 0.00 0.00 2.77 +0.04 44 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.96 +0.04 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.17 +0.04 43 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 3.58 +0.04 41 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 4.01 +0.04 39 0 43 0
30DEC26 11.50 P 0.00 0.00 0.00 4.45 +0.04 36 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.89 +0.03 0 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.35 +0.04 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.81 +0.04 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.27 +0.04 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.74 +0.04 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.21 +0.04 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.68 +0.04 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.15 +0.03 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.63 +0.04 0 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 9.11 +0.04 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.59 +0.04 0 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 10.06 +0.03 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.53 - 47 0 0 -
30MAR27 5.75 P 0.00 0.00 0.00 0.62 +0.01 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.73 +0.02 47 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.84 +0.02 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.96 +0.02 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.09 +0.02 47 0 0 0
30MAR27 7.00 P 0.97 0.97 0.97 1.21 +0.01 46 1 1 +1
30MAR27 7.25 P 0.00 0.00 0.00 1.36 +0.02 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.51 +0.02 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.66 +0.02 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.82 +0.02 46 0 142 0
30MAR27 8.25 P 0.00 0.00 0.00 1.99 +0.02 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.16 +0.02 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.34 +0.02 45 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.52 +0.02 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.70 +0.02 45 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.89 +0.02 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.09 +0.03 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.29 +0.03 44 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.69 +0.03 43 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.11 +0.03 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.53 +0.02 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.97 +0.03 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.41 +0.03 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.86 +0.03 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.32 +0.03 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.78 +0.03 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.24 +0.03 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.71 +0.03 0 0 0 0
TOTAL PUT 627 11,074 +248
ALL CONTRACTS TOTAL 1,458,597 21,020,313 +339,372
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED