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 24 MAR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 351 291 60 11,532 8,200 3,332 26
AAC AAC TECH (02018) 5,267 2,567 2,700 37,252 18,442 18,810 53
ACC ANHUI CONCH (00914) 1,385 726 659 39,154 19,352 19,802 45
AIA AIA (01299) 14,912 7,300 7,612 122,662 57,858 64,804 56
AIR AIR CHINA (00753) 1,715 845 870 37,304 16,039 21,265 69
AKS AKESO (09926) 828 506 322 12,500 7,145 5,355 75
ALB BABA (09988) 105,895 62,448 43,447 1,985,779 850,428 1,135,351 48
ALC ALUMINUM CORP OF CHINA (02600) 2,764 2,363 401 55,744 25,817 29,927 71
ALH ALI HEALTH (00241) 2,348 1,400 948 86,532 39,001 47,531 42
AMC CAM CSI300 (03188) 822 433 389 16,994 6,509 10,485 25
ANA ANTA SPORTS (02020) 4,668 2,993 1,675 172,113 83,379 88,734 52
BCM BANK OF COMM CO LTD (03328) 240 182 58 21,033 8,066 12,967 29
BEA BANK OF EAST ASIA (00023) 480 220 260 27,310 14,614 12,696 20
BIU BIDU (09888) 59,727 26,837 32,890 859,916 393,819 466,097 57
BLI BILIBILI (09626) 6,985 3,233 3,752 185,540 87,881 97,659 57
BOC BOC HK (HLDGS) LTD (02388) 1,197 685 512 50,266 23,330 26,936 25
BOM BEONE MEDICINES (06160) 1,403 569 834 21,279 10,438 10,841 47
BUD BUD APAC (01876) 2,666 1,226 1,440 24,237 9,112 15,125 22
BYA BYD (ADJ-A) (01211) 127 89 38 8,322 4,012 4,310 61
BYD BYD COMPANY (01211) 25,968 14,790 11,178 483,696 204,863 278,833 60
BYE BYD ELECTRONIC (00285) 944 544 400 30,810 13,118 17,692 57
CAT CATL (03750) 13,236 6,012 7,224 167,553 49,879 117,674 68
CCC CHINA COMM CONS (01800) 1,339 1,125 214 43,118 23,383 19,735 22
CCE CHINA COAL (01898) 1,475 407 1,068 43,243 17,694 25,549 54
CDA CHINA CINDA (01359) 29 1 28 3,623 2,311 1,312 51
CGN CGN POWER (01816) 275 93 182 13,908 6,805 7,103 49
CHQ CHINA HONGQIAO (01378) 1,570 991 579 24,494 15,888 8,606 58
CHT CHINA MOBILE LTD (00941) 8,950 4,932 4,018 245,104 124,223 120,881 26
CHU CHINA UNICOM LTD (00762) 1,469 653 816 65,486 38,139 27,347 21
CIT CITIC (00267) 407 361 46 30,566 15,599 14,967 32
CKH CKH HOLDINGS (00001) 4,676 2,692 1,984 67,618 38,673 28,945 36
CKP CK ASSET (01113) 679 382 297 14,423 7,040 7,383 24
CLI CHINA LIFE INSURANCE (02628) 14,062 9,211 4,851 340,183 152,893 187,290 52
CLP CLP HOLDINGS LTD (00002) 405 279 126 15,845 6,267 9,578 17
CMB CM BANK (03968) 6,900 3,693 3,207 182,913 68,488 114,425 37
CNC CNOOC LTD (00883) 36,591 21,475 15,116 413,308 207,303 206,005 61
COG COUNTRY GARDEN (02007) 122 115 7 13,717 5,608 8,109 148
COL CHINA OVERSEAS (00688) 917 576 341 29,550 15,817 13,733 37
COS COSCO SHIP HOLD (01919) 323 197 126 30,701 12,253 18,448 40
CPA CATHAY PACIFIC AIRWAYS (00293) 2,667 297 2,370 41,381 15,907 25,474 38
CPC CHINA PETROL & CHEM COR (00386) 3,039 1,787 1,252 264,967 120,275 144,692 40
CPI CPIC (02601) 1,599 1,084 515 81,488 36,166 45,322 50
CRC CHINA RAIL CONS (01186) 250 30 220 48,676 36,317 12,359 19
CRG CHINA RAILWAY (00390) 980 383 597 40,599 19,388 21,211 32
CRL CHINA RES LAND (01109) 758 339 419 61,230 34,227 27,003 40
CRP CHINA RES POWER (00836) 555 468 87 24,529 12,293 12,236 29
CSA CSOP A50 ETF (02822) 143 95 48 6,236 3,286 2,950 25
CSE CHINA SHENHUA (01088) 3,406 1,858 1,548 75,402 34,401 41,001 35
CSP CSPC PHARMA (01093) 2,234 1,443 791 110,353 56,649 53,704 59
CTB CITIC BANK (00998) 2,566 1,201 1,365 52,028 26,233 25,795 28
CTC CHINA TELECOM CORP LTD (00728) 2,440 1,051 1,389 57,726 27,749 29,977 30
CTS CITIC SEC (06030) 2,939 1,166 1,773 45,369 21,485 23,884 50
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 227
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 497
GAC GAC GROUP (02238) 193 126 67 6,955 3,533 3,422 36
GAH GEELY AUTO (00175) 7,689 3,862 3,827 62,793 29,054 33,739 55
GHL XINYI GLASS (00868) 280 210 70 10,186 5,480 4,706 44
GJA HAI CAP. ADJ. (02611) 10 0 10 196 88 108 39
GLI GANFENG LITHIUM (01772) 3,767 2,744 1,023 93,677 54,643 39,034 66
GLX GALAXY ENT (00027) 1,537 659 878 43,236 21,505 21,731 33
GWM GWMOTOR (02333) 1,790 1,215 575 78,203 33,428 44,775 49
HCF HSCEI ETF (02828) 1,898 852 1,046 33,844 15,035 18,809 27
HDO HAIDILAO (06862) 1,461 1,136 325 35,748 20,153 15,595 51
HEH POWER ASSETS (00006) 399 308 91 10,862 5,617 5,245 25
HES HAIER SMART HOME (06690) 319 104 215 13,919 7,304 6,615 47
HEX HK EXCHANGES & CLEARING (00388) 36,195 18,017 18,178 510,313 251,264 259,049 38
HGN HENGAN INT'L (01044) 323 54 269 8,996 4,772 4,224 24
HKB HSBC HOLDINGS PLC (00005) 32,505 15,121 17,384 473,303 172,196 301,107 45
HKG HONG KONG & CHINA GAS (00003) 1,691 742 949 29,276 11,073 18,203 21
HLD HENDERSON LAND DEV LTD (00012) 4,919 2,158 2,761 28,321 12,693 15,628 35
HNP HUANENG POWER INT INC (00902) 933 576 357 53,110 31,500 21,610 50
HOS HUA HONG SEMI (01347) 1,416 905 511 19,248 9,210 10,038 66
HRB HORIZON ROBOTICS (09660) 796 390 406 36,153 18,122 18,031 60
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 99
INB INNOVENT BIO (01801) 1,103 606 497 22,023 8,456 13,567 62
JDC JD (09618) 16,051 7,287 8,764 475,703 203,484 272,219 43
JDH JD HEALTH (06618) 1,123 820 303 26,788 12,513 14,275 49
JXC JIANGXI COPPER (00358) 897 522 375 42,282 21,339 20,943 60
KDS KINGDEE INT'L (00268) 995 614 381 29,068 14,945 14,123 51
KLE KUNLUN ENERGY (00135) 99 91 8 7,633 2,418 5,215 37
KSO KINGSOFT (03888) 450 214 236 28,886 16,747 12,139 54
KST KUAISHOU (01024) 12,502 5,724 6,778 416,158 208,999 207,159 85
LAO LAOPU GOLD (06181) 3,533 1,825 1,708 45,092 14,835 30,257 68
LAU LI AUTO (02015) 23,518 14,407 9,111 270,385 119,913 150,472 45
LEN LENOVO GROUP (00992) 2,208 1,267 941 219,861 111,621 108,240 38
LNI LI NING (02331) 3,386 1,630 1,756 124,477 64,361 60,116 47
LNK LINK REIT (00823) 2,147 1,332 815 56,361 31,512 24,849 22
MDG MIDEA GROUP (00300) 764 463 301 20,047 9,251 10,796 25
MEN MENGNIU DAIRY (02319) 1,159 877 282 41,421 18,562 22,859 49
MET MEITUAN DIANPING (03690) 46,772 26,290 20,482 1,441,212 771,824 669,388 78
MGM MGM CHINA (02282) 308 78 230 32,831 25,066 7,765 40
MIU XIAOMI (01810) 61,109 33,673 27,436 1,391,558 773,097 618,461 69
MOL CMOC (03993) 344 155 189 8,665 4,863 3,802 68
MSB MINSHENG BANK (01988) 79 34 45 8,502 5,097 3,405 28
MTR MTR CORPORATION LTD (00066) 633 397 236 36,672 16,794 19,878 23
NBM CNBM (03323) 1,371 523 848 30,311 15,058 15,253 68
NCL NCI (01336) 441 327 114 18,275 8,295 9,980 50
NFU NONGFU SPRING (09633) 1,069 533 536 15,269 6,554 8,715 51
NTE NTES (09999) 2,497 1,449 1,048 44,393 19,019 25,374 42
NWD NEW WORLD DEV CO LTD (00017) 666 382 284 55,561 19,675 35,886 62
ORT NEW ORIENTAL (09901) 529 231 298 12,872 6,260 6,612 35
PAI PING AN INSURANCE LTD (02318) 38,815 16,637 22,178 1,071,609 486,162 585,447 59
PEC PETROCHINA CO LTD (00857) 21,841 8,409 13,432 623,573 304,647 318,926 47
PEN XPENG (09868) 12,807 8,119 4,688 333,388 143,674 189,714 56
PHT PA GOODDOCTOR (01833) 367 272 95 26,992 17,153 9,839 59
PIC PICC P&C (02328) 999 549 450 20,638 8,150 12,488 38
PIN PICC GROUP (01339) 131 75 56 9,529 4,561 4,968 42
POP POP MART (09992) 33,629 21,577 12,052 301,282 142,996 158,286 94
SAN SANDS CHINA LTD (01928) 1,521 944 577 121,881 56,657 65,224 33
SBO SINO BIOPHARM (01177) 342 105 237 16,640 9,640 7,000 56
SET SENSETIME (00020) 330 135 195 19,408 12,474 6,934 71
SHK SUN HUNG KAI PPT LTD (00016) 873 253 620 29,702 12,663 17,039 36
SHL XINYI SOLAR (00968) 3,092 528 2,564 41,865 14,375 27,490 52
SHZ SHENZHOU INTL (02313) 492 326 166 21,426 10,603 10,823 42
SMC SMIC (00981) 5,799 3,476 2,323 89,356 49,856 39,500 64
SNO SUNNY OPT (02382) 2,947 2,066 881 66,862 29,423 37,439 44
SNP SINOPHARM (01099) 1,294 597 697 12,952 6,657 6,295 32
SUN SUNAC (01918) 247 27 220 17,994 11,571 6,423 69
SWA SWIRE PACIFIC LTD 'A' (00019) 197 156 41 7,255 4,104 3,151 28
TCH TENCENT HOLDINGS LTD (00700) 145,478 79,139 66,339 2,048,300 1,149,233 899,067 39
TIC TECHTRONIC IND (00669) 1,979 1,285 694 28,926 19,168 9,758 41
TRF TRACKER FUND OF HK (02800) 3,894 1,709 2,185 64,178 29,097 35,081 36
TRP TRIP.COM (09961) 5,535 2,617 2,918 128,971 50,774 78,197 38
VNK CHINA VANKE (02202) 1,597 920 677 93,278 23,052 70,226 35
WEB WB (09898) 0 0 0 1,301 225 1,076 25
WHD WHG (ADJ-B) (00288) 0 0 0 223 6 217 42
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 44
WHG WH GROUP (00288) 126 32 94 5,428 2,842 2,586 43
WHL THE WHARF (HLDGS) LTD (00004) 30 30 0 1,193 742 451 35
WWC WANT WANT CHINA (00151) 61 24 37 3,964 1,694 2,270 28
WXA WUXI APPTEC (02359) 1,225 330 895 15,800 5,420 10,380 53
WXB WUXI BIO (02269) 7,128 3,404 3,724 202,056 96,621 105,435 64
XAB ABC ($0.001) (01288) 3,320 2,577 743 36,168 14,999 21,169 30
XBC BANK OF CHINA ($0.001) (03988) 22,364 11,924 10,440 834,210 408,065 426,145 25
XCC CCB ($0.001) (00939) 13,480 4,855 8,625 615,995 212,751 403,244 25
XIC ICBC ($0.001) (01398) 31,514 15,535 15,979 577,140 254,420 322,720 31
XPB PSBC ($0.001) (01658) 304 173 131 9,348 4,368 4,980 28
XTW CHINA TOWER ($0.001) (00788) 1,083 721 362 53,085 32,396 20,689 27
YZC YANKUANG ENERGY (01171) 1,295 600 695 57,018 27,109 29,909 61
ZAO ZA ONLINE (06060) 1,447 1,120 327 34,397 20,317 14,080 54
ZJG ZIJIN GOLD INTL (02259) 3,449 1,652 1,797 29,821 14,514 15,307 64
ZJM ZIJIN MINING GROUP (02899) 9,848 4,751 5,097 166,694 59,142 107,552 53
ZSH ZHONGSHENG HLDG (00881) 419 208 211 20,810 9,746 11,064 69
TOTAL 1,022,866 543,431 479,435 21,276,615 10,153,357 11,123,258
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C XIC 29SEP26 6.50 10,550 0.393 22 0.362 0.358 21,412 +0.060 +18.018
P BIU 30DEC26 110.00 10,500 15.17 44 0.00 0.00 12,586 -1.37 -8.28
P XIC 29SEP26 6.25 10,030 0.323 21 0.375 0.375 12,497 -0.071 -18.020
C TCH 30MAR26 520.00 9,729 6.57 34 8.09 2.60 13,719 +3.96 +151.72
C BIU 30DEC26 110.00 9,500 19.51 44 0.00 0.00 10,514 +1.48 +8.21
P TCH 27MAR26 510.00 7,184 5.23 38 13.00 3.73 7,536 -9.90 -65.43
C ALB 27MAR26 122.50 6,579 2.58 49 2.81 1.20 985 +0.95 +58.28
P BIU 30MAR26 110.00 5,649 1.74 50 2.86 1.76 21,008 -1.41 -44.76
P TCH 30MAR26 500.00 5,568 4.24 37 8.27 2.80 16,879 -5.72 -57.43
C TCH 30MAR26 510.00 5,401 11.63 35 14.70 5.09 6,831 +6.49 +126.26
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 30MAR26 92.50 0 0.24 48 0.00 0.00 1,111 +0.23 +2,300.00
C KST 30DEC26 150.00 0 0.23 54 0.00 0.00 7 +0.22 +2,200.00
C LAO 29APR26 1,060.00 0 0.21 59 0.00 0.00 0 +0.20 +2,000.00
C AIA 02APR26 92.50 3 0.39 45 0.30 0.30 2 +0.37 +1,850.00
C AIA 30MAR26 90.00 215 0.55 48 0.39 0.12 2,403 +0.52 +1,733.33
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P LAO 30MAR26 520.00 39 0.09 68 6.00 0.80 58 -9.61 -99.07
P LAO 30MAR26 530.00 5 0.18 68 2.75 0.79 36 -12.72 -98.60
P WXA 30MAR26 95.00 0 0.01 53 0.00 0.00 61 -0.66 -98.51
P LAO 30MAR26 540.00 2 0.34 68 4.00 1.16 2 -16.36 -97.96
P WXA 30MAR26 97.50 2 0.03 53 0.13 0.13 81 -1.24 -97.64
* 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$ 15.87
30MAR26 8.00 C 0.00 0.00 0.00 7.87 +0.19 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.62 +0.19 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.37 +0.19 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.12 +0.19 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.87 +0.19 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.62 +0.19 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.37 +0.19 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.12 +0.19 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.87 +0.19 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.37 +0.18 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.87 +0.18 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.37 +0.18 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.88 +0.19 92 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.38 +0.19 79 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 2.88 +0.19 67 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.38 +0.19 55 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 1.88 +0.19 44 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.38 +0.19 33 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.89 +0.17 28 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.45 +0.11 26 0 76 0
30MAR26 16.00 C 0.12 0.15 0.12 0.15 +0.03 25 98 1,848 -2
30MAR26 16.50 C 0.05 0.05 0.03 0.04 +0.01 27 37 300 -5
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 571 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 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 58 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 75 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.14 +0.18 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.90 +0.19 59 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.40 +0.19 51 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.90 +0.19 43 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.40 +0.19 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.90 +0.19 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.40 +0.19 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.90 +0.19 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.41 +0.19 23 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.91 +0.18 18 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.43 +0.16 18 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.99 +0.13 19 0 11 0
29APR26 15.50 C 0.00 0.00 0.00 0.62 +0.09 19 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 0.34 +0.05 19 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.17 +0.03 19 0 1,361 0
29APR26 17.00 C 0.08 0.08 0.08 0.08 +0.01 20 6 245 -6
29APR26 17.50 C 0.03 0.03 0.03 0.03 0.00 20 150 962 +123
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 91 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 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 59 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 6.16 +0.18 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.92 +0.19 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.42 +0.21 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.92 +0.19 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.42 +0.19 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.93 +0.19 28 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.43 +0.19 23 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.90 +0.16 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.44 +0.19 18 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.96 +0.18 18 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.50 +0.16 18 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.09 +0.14 18 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.74 +0.11 18 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.45 +0.07 17 0 3 0
28MAY26 16.50 C 0.00 0.00 0.00 0.27 +0.04 18 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.15 +0.03 18 0 15 0
28MAY26 17.50 C 0.00 0.00 0.00 0.08 +0.02 18 0 60 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.93 +0.19 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.68 +0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.43 +0.18 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.19 +0.19 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.94 +0.19 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.44 +0.19 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.95 +0.19 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.45 +0.19 23 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.95 +0.21 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.46 +0.22 20 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.96 +0.18 14 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.48 +0.19 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.01 +0.18 17 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.57 +0.17 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.17 +0.15 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.83 +0.12 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.54 +0.08 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.35 +0.05 17 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 +0.05 17 0 161 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 +0.03 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 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 23 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.25 +0.19 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.94 +0.19 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.44 +0.19 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.02 +0.26 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.45 +0.19 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.95 +0.21 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.46 +0.20 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.98 +0.17 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.62 +0.18 17 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.18 +0.17 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 1.78 +0.16 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.42 +0.15 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.10 +0.13 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.81 +0.09 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.60 +0.06 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 +0.06 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 +0.06 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 +0.04 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 +0.03 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 +0.02 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 +0.02 18 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.25 +0.19 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.94 +0.19 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.44 +0.19 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.02 +0.26 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.45 +0.18 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.96 +0.16 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.50 +0.17 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.05 +0.16 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.70 +0.15 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.28 +0.13 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.90 +0.11 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.55 +0.09 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.25 +0.08 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.96 +0.03 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.74 +0.01 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 +0.02 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 +0.02 18 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 +0.02 18 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.25 +0.01 18 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 0.00 18 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 0.00 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 0.00 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 21 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 6.25 +0.19 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.94 +0.19 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.44 +0.19 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.02 +0.26 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.45 +0.17 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.98 +0.17 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.52 +0.17 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.08 +0.16 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.75 +0.15 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.35 +0.14 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.98 +0.12 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.65 +0.10 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.40 +0.12 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.08 +0.04 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.87 +0.03 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.70 +0.05 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.57 +0.03 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.46 +0.03 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.36 +0.03 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.28 +0.02 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 18 0 8 0
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 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 291 8,200 +110
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 227 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 199 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 174 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 166 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 158 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 143 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 91 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 47 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 237 0
30MAR26 15.50 P 0.11 0.11 0.07 0.08 -0.08 27 27 593 -16
30MAR26 16.00 P 0.33 0.33 0.28 0.28 -0.14 26 2 312 0
30MAR26 16.50 P 0.00 0.00 0.00 0.66 -0.18 26 0 45 0
30MAR26 17.00 P 0.00 0.00 0.00 1.13 -0.19 0 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 1.63 -0.19 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.13 -0.19 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.63 -0.19 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.19 -0.18 95 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.68 -0.19 101 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.19 -0.19 115 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.18 -0.20 128 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.18 -0.19 145 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.18 -0.19 161 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.18 -0.20 175 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.19 -0.19 195 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.18 -0.21 201 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 29 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 56 0
29APR26 14.50 P 0.00 0.00 0.00 0.03 -0.03 20 0 36 0
29APR26 15.00 P 0.13 0.13 0.13 0.09 -0.06 19 1 26 +1
29APR26 15.50 P 0.27 0.27 0.26 0.22 -0.10 19 20 34 -15
29APR26 16.00 P 0.00 0.00 0.00 0.45 -0.14 20 0 124 0
29APR26 16.50 P 0.00 0.00 0.00 0.77 -0.16 19 0 42 0
29APR26 17.00 P 0.00 0.00 0.00 1.17 -0.19 19 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 1.64 -0.18 20 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.13 -0.19 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.63 -0.19 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.19 -0.18 41 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.68 -0.19 44 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.19 -0.19 50 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.18 -0.20 56 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.18 -0.19 63 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.19 -0.18 72 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.19 -0.19 78 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.19 -0.19 84 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.18 -0.21 88 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 38 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.07 -0.03 18 0 20 0
28MAY26 15.00 P 0.00 0.00 0.00 0.16 -0.05 18 0 22 0
28MAY26 15.50 P 0.00 0.00 0.00 0.31 -0.09 18 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.55 -0.12 19 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 0.87 -0.14 19 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.22 -0.16 18 0 56 0
28MAY26 17.50 P 0.00 0.00 0.00 1.66 -0.18 18 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.13 -0.19 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.63 -0.19 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.19 -0.18 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.68 -0.20 35 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.19 -0.19 39 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.18 -0.20 44 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.18 -0.19 49 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.19 -0.19 56 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.19 -0.19 61 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.19 -0.19 65 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 -0.03 17 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.20 -0.05 17 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.37 -0.07 17 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.61 -0.08 18 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 0.92 -0.09 18 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.26 -0.15 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.68 -0.16 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.14 -0.18 17 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.63 -0.19 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.20 -0.18 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.70 -0.18 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.19 -0.19 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.20 -0.18 39 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.20 -0.17 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.20 -0.18 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.19 -0.19 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.20 -0.18 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.20 -0.19 60 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 -0.02 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 -0.03 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.37 -0.04 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.56 -0.06 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.80 -0.06 18 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 1.09 -0.07 18 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.40 -0.12 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.78 -0.14 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.19 -0.17 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.71 -0.20 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.20 -0.18 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.70 -0.18 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.20 -0.18 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.20 -0.18 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.20 -0.17 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.20 -0.18 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.20 -0.18 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.20 -0.18 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.20 -0.19 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 -0.03 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 -0.04 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 -0.06 17 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 -0.07 18 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.44 -0.09 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.63 -0.10 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.85 -0.11 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.12 -0.11 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.42 -0.12 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.72 -0.17 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.08 -0.18 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.48 -0.18 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.98 -0.19 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.43 -0.19 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.89 -0.19 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.36 -0.18 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.31 -0.18 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.27 -0.17 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.24 -0.17 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.24 -0.14 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.20 -0.18 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.20 -0.19 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 -0.03 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 -0.04 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 -0.05 18 0 0 0
30MAR27 14.00 P 0.42 0.42 0.42 0.39 -0.07 18 10 10 +10
30MAR27 14.50 P 0.00 0.00 0.00 0.55 -0.06 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.73 -0.11 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.95 -0.11 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.21 -0.12 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.53 -0.10 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.82 -0.15 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.18 -0.16 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.56 -0.16 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.05 -0.18 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.49 -0.18 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.94 -0.18 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.40 -0.17 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.34 -0.16 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.29 -0.16 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.24 -0.17 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.24 -0.14 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.23 -0.15 30 0 0 0
TOTAL PUT 60 3,332 -20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 34.78
30MAR26 20.00 C 0.00 0.00 0.00 14.79 +2.76 141 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.79 +2.78 126 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.81 +2.80 156 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.78 +2.77 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 10.81 +2.80 128 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.81 +2.80 115 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.81 +2.80 102 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.81 +2.79 90 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.90 +2.85 108 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.80 +2.69 60 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.81 +2.55 56 0 140 0
30MAR26 31.00 C 2.05 2.05 2.05 3.84 +2.33 54 15 197 -15
30MAR26 32.00 C 2.03 2.23 2.03 2.92 +1.99 53 37 196 -4
30MAR26 33.00 C 0.81 2.03 0.81 2.15 +1.61 58 138 381 +12
30MAR26 34.00 C 0.48 0.97 0.48 1.44 +1.14 56 115 380 -45
30MAR26 35.00 C 0.33 0.85 0.33 0.86 +0.71 53 134 369 +51
30MAR26 36.00 C 0.17 0.45 0.15 0.49 +0.42 53 137 353 -54
30MAR26 37.00 C 0.10 0.11 0.10 0.26 +0.23 54 30 429 +20
30MAR26 38.00 C 0.05 0.15 0.05 0.12 +0.11 53 64 653 +20
30MAR26 39.00 C 0.08 0.08 0.08 0.06 +0.05 55 15 356 0
30MAR26 40.00 C 0.04 0.04 0.04 0.03 +0.02 57 1 238 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,272 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 230 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 168 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 226 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 82 0 105 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 88 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 94 0 137 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 99 0 41 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 105 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 110 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 123 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 135 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 147 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 157 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 168 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 177 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 196 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 212 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 220 0 36 0
29APR26 23.00 C 0.00 0.00 0.00 11.82 +2.70 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.88 +2.84 58 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.89 +2.73 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.95 +2.68 56 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.90 +2.54 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.16 +2.63 57 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.21 +2.43 52 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.39 +2.29 52 0 41 0
29APR26 31.00 C 3.06 3.06 2.96 4.41 +1.93 45 45 84 +3
29APR26 32.00 C 2.45 3.52 2.37 3.71 +1.77 46 92 237 -8
29APR26 33.00 C 1.93 3.18 1.93 3.15 +1.65 49 236 248 +52
29APR26 34.00 C 1.53 2.54 1.53 2.56 +1.41 48 151 280 +45
29APR26 35.00 C 1.08 2.02 1.08 2.04 +1.17 48 136 175 +66
29APR26 36.00 C 0.88 1.53 0.82 1.61 +0.96 48 99 193 +6
29APR26 37.00 C 0.70 0.97 0.61 1.25 +0.77 47 49 186 +18
29APR26 38.00 C 0.47 0.93 0.47 0.95 +0.61 47 118 213 +12
29APR26 39.00 C 0.33 0.70 0.33 0.70 +0.44 46 90 268 +25
29APR26 40.00 C 0.44 0.50 0.44 0.54 +0.36 47 29 256 +20
29APR26 41.00 C 0.21 0.36 0.21 0.39 +0.26 47 40 208 0
29APR26 42.00 C 0.18 0.28 0.18 0.29 +0.20 47 21 146 0
29APR26 43.00 C 0.00 0.00 0.00 0.20 +0.14 47 0 81 0
29APR26 44.00 C 0.19 0.19 0.19 0.15 +0.11 47 20 89 +20
29APR26 45.00 C 0.00 0.00 0.00 0.10 +0.07 47 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.07 +0.05 47 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.05 +0.04 47 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 12.07 +2.93 64 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.99 +2.77 52 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.04 +2.80 51 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.26 +2.62 57 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.35 +2.81 55 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.43 +2.63 52 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.57 +2.31 50 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.66 +2.00 46 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 4.90 +1.85 45 0 90 0
28MAY26 32.00 C 3.50 3.60 3.49 4.38 +1.85 48 18 261 -3
28MAY26 33.00 C 2.42 3.69 2.42 3.69 +1.62 47 111 338 +24
28MAY26 34.00 C 2.67 3.19 2.67 3.12 +1.42 46 124 460 -35
28MAY26 35.00 C 2.04 2.60 2.04 2.68 +1.29 47 61 235 +59
28MAY26 36.00 C 2.15 2.17 2.15 2.24 +1.11 47 46 177 +33
28MAY26 37.00 C 1.40 1.49 1.40 1.87 +0.96 47 20 194 -1
28MAY26 38.00 C 0.89 1.16 0.88 1.54 +0.81 46 5 137 +3
28MAY26 39.00 C 0.98 1.19 0.98 1.26 +0.68 46 16 127 +16
28MAY26 40.00 C 0.56 0.67 0.56 1.03 +0.57 46 16 165 +15
28MAY26 41.00 C 0.00 0.00 0.00 0.84 +0.47 46 0 217 0
28MAY26 42.00 C 0.00 0.00 0.00 0.67 +0.39 46 0 141 0
28MAY26 43.00 C 0.00 0.00 0.00 0.54 +0.32 46 0 49 0
28MAY26 44.00 C 0.00 0.00 0.00 0.43 +0.25 46 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.34 +0.20 46 0 45 0
28MAY26 46.00 C 0.00 0.00 0.00 0.27 +0.16 46 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.21 +0.13 46 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.16 +0.10 46 0 26 0
29JUN26 23.00 C 0.00 0.00 0.00 12.21 +2.80 63 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 11.18 +2.74 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.20 +2.43 52 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 9.37 +2.44 53 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.46 +2.30 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.66 +2.37 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.89 +2.33 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.92 +1.85 44 0 61 0
29JUN26 31.00 C 3.92 3.92 3.92 5.21 +1.72 44 15 244 +15
29JUN26 32.00 C 4.10 4.10 4.10 4.80 +1.78 47 1 184 -1
29JUN26 33.00 C 3.82 4.19 3.82 4.20 +1.64 47 23 236 +14
29JUN26 34.00 C 2.59 3.62 2.59 3.68 +1.51 47 60 442 +30
29JUN26 35.00 C 2.78 3.12 2.71 3.14 +1.30 46 42 307 +23
29JUN26 36.00 C 2.70 2.71 2.69 2.76 +1.19 46 50 995 +24
29JUN26 37.00 C 1.76 1.76 1.76 2.39 +1.06 46 15 160 0
29JUN26 38.00 C 1.35 1.35 1.35 2.04 +0.92 46 15 147 +15
29JUN26 39.00 C 1.72 1.73 1.71 1.72 +0.78 45 41 77 -7
29JUN26 40.00 C 1.45 1.48 1.45 1.49 +0.70 46 30 107 -30
29JUN26 41.00 C 0.00 0.00 0.00 1.27 +0.61 46 0 50 0
29JUN26 42.00 C 0.00 0.00 0.00 1.07 +0.51 46 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 0.90 +0.45 45 0 33 0
29JUN26 44.00 C 0.00 0.00 0.00 0.76 +0.38 46 0 63 0
29JUN26 45.00 C 0.00 0.00 0.00 0.62 +0.31 45 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 0.53 +0.27 45 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.45 +0.23 46 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.37 +0.19 46 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.31 +0.16 45 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.25 +0.13 45 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.16 +0.08 46 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.10 +0.05 46 0 28 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 +0.03 45 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 12.42 +2.61 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.65 +2.73 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.84 +2.65 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.00 +2.51 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.27 +2.44 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.53 +2.32 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.92 +2.25 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.24 +2.10 48 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 6.67 +1.86 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.11 +1.64 48 0 300 0
29SEP26 33.00 C 4.48 4.48 4.44 5.57 +1.68 47 30 330 +30
29SEP26 34.00 C 0.00 0.00 0.00 5.14 +1.62 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.67 +1.50 47 0 200 0
29SEP26 36.00 C 3.88 3.88 3.88 4.25 +1.42 47 1 246 0
29SEP26 37.00 C 0.00 0.00 0.00 3.86 +1.31 47 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 3.50 +1.20 47 0 42 0
29SEP26 39.00 C 2.89 2.89 2.89 3.18 +1.13 47 2 43 0
29SEP26 40.00 C 0.00 0.00 0.00 2.89 +0.97 47 0 36 0
29SEP26 41.00 C 2.13 2.13 2.13 2.61 +0.89 47 3 30 0
29SEP26 42.00 C 2.20 2.20 2.20 2.38 +0.89 47 3 12 +3
29SEP26 43.00 C 0.00 0.00 0.00 2.08 +0.74 46 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.90 +0.66 46 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 1.70 +0.60 46 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 1.54 +0.55 46 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.39 +0.53 46 0 34 0
29SEP26 48.00 C 0.00 0.00 0.00 1.24 +0.48 46 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.12 +0.43 46 0 4 0
29SEP26 50.00 C 0.65 0.65 0.65 1.02 +0.41 46 1 34 +1
29SEP26 52.50 C 0.00 0.00 0.00 0.77 +0.31 46 0 14 0
29SEP26 55.00 C 0.00 0.00 0.00 0.60 +0.24 47 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.47 +0.19 47 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.35 +0.14 47 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.27 +0.12 47 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.21 +0.09 47 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.15 +0.06 46 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 +0.05 47 0 85 0
30DEC26 23.00 C 0.00 0.00 0.00 13.05 +2.73 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.28 +2.63 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.53 +2.59 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.76 +2.47 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.10 +2.40 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.38 +2.31 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.79 +2.25 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.10 +2.02 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.66 +2.06 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.07 +1.91 47 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 6.61 +1.91 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.12 +1.79 47 0 0 0
30DEC26 35.00 C 5.20 5.20 5.20 5.74 +1.69 47 1 1 -1
30DEC26 36.00 C 0.00 0.00 0.00 5.34 +1.60 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.93 +1.54 47 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 4.57 +1.48 47 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 4.24 +1.30 47 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 3.93 +1.30 47 0 12 0
30DEC26 41.00 C 0.00 0.00 0.00 3.63 +1.20 46 0 27 0
30DEC26 42.00 C 3.11 3.11 3.11 3.38 +1.13 47 2 41 +2
30DEC26 43.00 C 0.00 0.00 0.00 3.07 +1.01 46 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 2.87 +0.98 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.64 +0.91 46 0 29 0
30DEC26 46.00 C 0.00 0.00 0.00 2.45 +0.86 46 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 2.30 +0.83 47 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 2.06 +0.70 46 0 25 0
30DEC26 49.00 C 0.00 0.00 0.00 1.87 +0.62 45 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 13.59 +2.71 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.87 +2.66 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.16 +2.60 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.40 +2.48 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.81 +2.45 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.20 +2.35 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.59 +2.27 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.02 +2.19 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.48 +2.14 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.89 +1.95 46 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 7.48 +1.94 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.06 +1.89 47 0 0 0
30MAR27 35.00 C 6.10 6.10 6.10 6.62 +1.63 47 1 6 0
30MAR27 36.00 C 0.00 0.00 0.00 6.24 +1.75 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.85 +1.68 47 0 0 0
30MAR27 38.00 C 4.30 4.30 4.30 5.38 +1.46 46 2 2 +2
30MAR27 39.00 C 0.00 0.00 0.00 5.15 +1.50 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.81 +1.36 46 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 4.51 +1.34 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.23 +1.26 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.98 +1.22 46 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 3.70 +1.11 46 0 4 0
30MAR27 45.00 C 0.00 0.00 0.00 3.48 +1.07 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.26 +1.01 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.07 +0.96 46 0 0 0
TOTAL CALL 2,567 18,442 +475
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 170 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 156 0 111 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 143 0 105 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 118 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 106 0 70 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 95 0 99 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 76 0
30MAR26 28.00 P 0.02 0.02 0.02 0.01 -0.03 73 15 105 0
30MAR26 29.00 P 0.02 0.02 0.02 0.01 -0.09 62 4 169 -4
30MAR26 30.00 P 0.00 0.00 0.00 0.02 -0.24 57 0 182 0
30MAR26 31.00 P 0.19 0.22 0.11 0.05 -0.48 55 50 370 +11
30MAR26 32.00 P 0.60 0.60 0.12 0.12 -0.85 53 97 298 -16
30MAR26 33.00 P 0.47 0.47 0.37 0.29 -1.30 53 22 512 -16
30MAR26 34.00 P 1.54 1.54 0.52 0.58 -1.72 52 120 761 -24
30MAR26 35.00 P 1.94 1.94 1.01 1.06 -2.07 53 167 262 -45
30MAR26 36.00 P 2.50 2.50 1.65 1.64 -2.41 50 44 214 +12
30MAR26 37.00 P 2.30 2.30 2.30 2.46 -2.56 53 2 364 0
30MAR26 38.00 P 0.00 0.00 0.00 3.43 -2.57 64 0 226 0
30MAR26 39.00 P 4.70 4.70 4.70 4.26 -2.79 53 7 1,227 -7
30MAR26 40.00 P 5.80 5.80 5.10 5.23 -2.92 52 14 176 0
30MAR26 41.00 P 0.00 0.00 0.00 6.22 -2.85 0 0 88 0
30MAR26 42.00 P 0.00 0.00 0.00 7.22 -2.79 0 0 66 0
30MAR26 43.00 P 0.00 0.00 0.00 8.22 -2.83 0 0 25 0
30MAR26 44.00 P 0.00 0.00 0.00 9.30 -2.76 106 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.22 -2.83 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.22 -2.78 0 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 12.22 -2.91 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.47 -2.57 168 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.47 -2.60 176 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.33 -2.74 158 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.77 -2.81 156 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.46 -2.61 218 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.74 -2.90 167 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.49 -2.62 253 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 27.78 -2.83 214 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.22 -2.82 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.72 -2.89 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.22 -2.89 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.78 -2.82 259 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.47 -2.63 326 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.74 -2.86 250 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.04 48 0 26 0
29APR26 25.00 P 0.08 0.08 0.08 0.02 -0.07 47 5 83 +5
29APR26 26.00 P 0.22 0.22 0.22 0.04 -0.13 47 1 59 0
29APR26 27.00 P 0.28 0.28 0.28 0.08 -0.22 47 40 167 -4
29APR26 28.00 P 0.24 0.24 0.23 0.14 -0.34 47 47 95 +44
29APR26 29.00 P 0.52 0.52 0.49 0.24 -0.49 47 11 66 -11
29APR26 30.00 P 0.73 0.84 0.46 0.39 -0.66 47 38 153 +27
29APR26 31.00 P 1.10 1.20 0.83 0.60 -0.86 47 129 281 +52
29APR26 32.00 P 1.52 1.60 1.00 0.88 -1.06 47 229 250 +87
29APR26 33.00 P 1.70 2.07 1.40 1.19 -1.29 46 297 538 +93
29APR26 34.00 P 2.32 2.32 1.55 1.59 -1.50 46 191 391 +22
29APR26 35.00 P 2.94 2.94 2.06 2.06 -1.76 45 135 330 +28
29APR26 36.00 P 3.45 3.45 2.73 2.62 -1.97 45 20 189 -3
29APR26 37.00 P 0.00 0.00 0.00 3.35 -2.17 47 0 159 0
29APR26 38.00 P 4.30 4.30 4.30 4.06 -2.28 46 7 144 0
29APR26 39.00 P 5.10 5.10 4.70 4.69 -2.55 42 13 179 +3
29APR26 40.00 P 0.00 0.00 0.00 5.75 -2.53 49 0 153 0
29APR26 41.00 P 0.00 0.00 0.00 6.51 -2.71 46 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 7.41 -2.86 46 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 8.38 -2.82 48 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 9.32 -2.92 48 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.23 -3.01 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.30 -2.82 53 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.23 -2.90 48 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.47 -2.76 72 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.47 -2.71 75 0 0 0
28MAY26 23.00 P 0.15 0.15 0.15 0.04 -0.08 47 2 27 +2
28MAY26 24.00 P 0.00 0.00 0.00 0.07 -0.13 46 0 71 0
28MAY26 25.00 P 0.25 0.25 0.25 0.12 -0.20 46 2 47 +2
28MAY26 26.00 P 0.35 0.38 0.35 0.19 -0.29 46 30 161 +30
28MAY26 27.00 P 0.00 0.00 0.00 0.30 -0.40 46 0 108 0
28MAY26 28.00 P 0.57 0.58 0.57 0.44 -0.53 46 7 120 0
28MAY26 29.00 P 0.00 0.00 0.00 0.63 -0.68 46 0 159 0
28MAY26 30.00 P 1.08 1.08 0.92 0.88 -0.84 46 2 168 -1
28MAY26 31.00 P 1.87 1.89 1.78 1.18 -1.01 47 80 207 +50
28MAY26 32.00 P 2.32 2.33 1.56 1.52 -1.16 46 111 264 +13
28MAY26 33.00 P 2.71 2.83 1.89 1.90 -1.35 46 144 265 +30
28MAY26 34.00 P 3.46 3.46 2.77 2.34 -1.53 45 45 253 0
28MAY26 35.00 P 0.00 0.00 0.00 2.86 -1.83 45 0 181 0
28MAY26 36.00 P 3.78 3.78 3.78 3.43 -2.01 45 11 72 0
28MAY26 37.00 P 0.00 0.00 0.00 4.06 -2.19 44 0 90 0
28MAY26 38.00 P 0.00 0.00 0.00 4.94 -2.15 48 0 120 0
28MAY26 39.00 P 0.00 0.00 0.00 5.56 -2.39 46 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.51 -2.34 49 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 7.10 -2.56 44 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 7.95 -2.67 44 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 8.94 -2.61 48 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.74 -2.75 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.79 -2.62 50 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.74 -2.69 51 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.63 -2.80 49 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.66 -2.79 53 0 0 0
29JUN26 23.00 P 0.34 0.34 0.34 0.11 -0.17 45 1 2 +1
29JUN26 24.00 P 0.00 0.00 0.00 0.18 -0.23 46 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.26 -0.33 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.38 -0.42 45 0 50 0
29JUN26 27.00 P 1.01 1.01 0.90 0.54 -0.54 46 21 107 +15
29JUN26 28.00 P 1.00 1.00 1.00 0.74 -0.66 46 2 72 -2
29JUN26 29.00 P 1.54 1.54 1.54 0.99 -0.79 46 8 79 0
29JUN26 30.00 P 0.00 0.00 0.00 1.27 -0.94 46 0 139 0
29JUN26 31.00 P 2.32 2.37 1.67 1.62 -1.03 46 95 157 -30
29JUN26 32.00 P 2.50 2.84 2.11 2.00 -1.17 46 116 292 +34
29JUN26 33.00 P 3.22 3.37 2.79 2.41 -1.32 45 175 654 +174
29JUN26 34.00 P 3.63 3.63 3.30 2.89 -1.60 45 22 291 +7
29JUN26 35.00 P 3.95 3.95 3.95 3.40 -1.53 45 15 269 -15
29JUN26 36.00 P 4.73 4.73 4.01 3.97 -1.76 45 45 1,146 0
29JUN26 37.00 P 0.00 0.00 0.00 4.60 -1.96 44 0 203 0
29JUN26 38.00 P 0.00 0.00 0.00 5.47 -1.81 48 0 188 0
29JUN26 39.00 P 0.00 0.00 0.00 6.06 -2.11 46 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 6.95 -2.03 48 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 7.65 -2.15 47 0 28 0
29JUN26 42.00 P 0.00 0.00 0.00 8.37 -2.33 45 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 9.17 -2.45 44 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 10.11 -2.60 46 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 11.00 -2.45 46 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 11.88 -2.70 46 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 12.73 -2.71 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.66 -2.83 44 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 14.57 -2.70 43 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 15.55 -2.73 44 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 17.94 -3.07 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.46 -2.89 49 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 22.83 -3.02 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.49 -2.79 60 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.78 -3.05 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.27 -3.05 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 32.72 -3.02 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.25 -3.04 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 37.78 -2.94 60 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.50 -0.35 47 0 5 0
29SEP26 24.00 P 0.00 0.00 0.00 0.67 -0.41 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.86 -0.51 47 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 1.09 -0.59 47 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 1.36 -0.68 47 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 1.65 -0.76 47 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 2.01 -0.81 47 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 2.34 -0.93 47 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 2.73 -1.08 46 0 60 0
29SEP26 32.00 P 0.00 0.00 0.00 3.15 -1.07 46 0 432 0
29SEP26 33.00 P 3.87 3.87 3.87 3.61 -1.19 46 15 517 +15
29SEP26 34.00 P 0.00 0.00 0.00 4.11 -1.31 46 0 62 0
29SEP26 35.00 P 0.00 0.00 0.00 4.64 -1.43 46 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 5.21 -1.53 45 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 5.82 -1.63 45 0 67 0
29SEP26 38.00 P 6.86 6.86 6.86 6.47 -1.94 45 15 67 0
29SEP26 39.00 P 0.00 0.00 0.00 7.21 -1.96 46 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 7.91 -2.06 46 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 8.66 -2.09 46 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 9.32 -2.25 45 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 10.16 -2.28 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.90 -2.36 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 11.77 -2.35 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.65 -2.35 46 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 13.47 -2.46 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.32 -2.58 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.14 -2.65 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.06 -2.69 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.36 -2.78 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.71 -2.82 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.13 -2.82 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.50 -2.83 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.86 -3.02 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.33 -3.04 43 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.77 -3.08 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.25 -3.09 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.89 -0.35 46 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.12 -0.41 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.37 -0.48 46 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 1.67 -0.55 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.95 -0.65 46 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 2.29 -0.75 46 0 50 0
30DEC26 29.00 P 0.00 0.00 0.00 2.65 -0.83 46 0 33 0
30DEC26 30.00 P 0.00 0.00 0.00 3.04 -0.91 46 0 47 0
30DEC26 31.00 P 0.00 0.00 0.00 3.44 -1.02 45 0 99 0
30DEC26 32.00 P 0.00 0.00 0.00 3.89 -1.10 45 0 85 0
30DEC26 33.00 P 0.00 0.00 0.00 4.39 -1.32 45 0 38 0
30DEC26 34.00 P 5.79 5.79 5.79 4.89 -1.40 45 15 45 +15
30DEC26 35.00 P 0.00 0.00 0.00 5.45 -1.49 45 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 6.01 -1.62 45 0 20 0
30DEC26 37.00 P 0.00 0.00 0.00 6.62 -1.71 45 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 7.26 -1.65 45 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 7.93 -1.87 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.67 -1.86 45 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 9.37 -1.94 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.11 -2.07 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.86 -2.08 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.64 -2.16 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.42 -2.15 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.21 -2.24 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.02 -2.37 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.86 -2.41 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.67 -2.32 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.26 -0.40 46 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.51 -0.46 46 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.81 -0.54 46 0 32 0
30MAR27 26.00 P 0.00 0.00 0.00 2.12 -0.60 46 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.43 -0.67 45 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 2.78 -0.75 45 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 3.19 -0.82 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 3.61 -0.88 45 0 22 0
30MAR27 31.00 P 0.00 0.00 0.00 4.03 -0.98 45 0 17 0
30MAR27 32.00 P 5.05 5.05 5.05 4.50 -1.02 45 15 38 +15
30MAR27 33.00 P 0.00 0.00 0.00 5.01 -1.22 45 0 15 0
30MAR27 34.00 P 5.51 5.51 5.51 5.53 -1.32 45 1 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.07 -1.45 44 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 6.64 -1.59 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.28 -1.59 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 7.88 -1.54 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.64 -1.53 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.30 -1.78 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.00 -1.82 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.72 -1.89 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.46 -1.93 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.22 -2.01 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.98 -2.08 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.70 -2.17 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.50 -2.23 44 0 0 0
TOTAL PUT 2,700 18,810 +609
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$ 21.46
30MAR26 14.50 C 0.00 0.00 0.00 6.98 +0.54 137 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.48 +0.56 126 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.99 +0.55 125 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.46 +0.59 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.96 +0.54 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.47 +0.60 70 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.97 +0.60 62 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.47 +0.60 54 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 2.97 +0.58 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 2.48 +0.57 48 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 1.99 +0.50 44 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 1.53 +0.44 44 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 0.76 +0.26 45 0 392 0
30MAR26 22.00 C 0.24 0.30 0.24 0.29 +0.12 46 29 221 +27
30MAR26 23.00 C 0.08 0.08 0.07 0.08 +0.03 46 45 419 +45
30MAR26 24.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 338 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,897 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,395 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 640 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 398 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 82 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 109 0 72 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 118 0 99 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 127 0 111 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 135 0 134 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 143 0 20 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.51 - 41 0 0 -
29APR26 16.50 C 0.00 0.00 0.00 5.04 +0.56 46 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 4.47 +0.55 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.02 +0.51 32 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.59 +0.61 39 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.14 +0.49 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.72 +0.46 39 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.32 +0.37 39 0 45 0
29APR26 20.00 C 1.90 2.00 1.90 2.01 +0.39 42 40 135 -30
29APR26 21.00 C 0.00 0.00 0.00 1.36 +0.30 40 0 260 0
29APR26 22.00 C 0.00 0.00 0.00 0.86 +0.20 39 0 442 0
29APR26 23.00 C 0.52 0.52 0.52 0.51 +0.10 39 1 579 0
29APR26 24.00 C 0.00 0.00 0.00 0.30 +0.07 39 0 174 0
29APR26 25.00 C 0.00 0.00 0.00 0.16 +0.03 39 0 386 0
29APR26 26.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 39 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 24 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.64 - 47 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 5.12 +0.62 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.59 +0.54 33 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.20 +0.56 39 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.78 +0.51 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.33 +0.46 37 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.85 +0.33 34 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.58 +0.37 38 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.25 +0.35 38 0 54 0
28MAY26 21.00 C 1.50 1.59 1.50 1.66 +0.29 38 73 177 +73
28MAY26 22.00 C 1.03 1.10 0.98 1.18 +0.22 38 70 212 +70
28MAY26 23.00 C 0.77 0.77 0.77 0.82 +0.17 38 25 521 +25
28MAY26 24.00 C 0.50 0.50 0.50 0.56 +0.11 38 15 820 +15
28MAY26 25.00 C 0.30 0.30 0.30 0.37 +0.08 38 9 514 -9
28MAY26 26.00 C 0.00 0.00 0.00 0.23 +0.05 38 0 70 0
28MAY26 27.00 C 0.00 0.00 0.00 0.14 +0.03 38 0 52 0
28MAY26 28.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 59 0
28MAY26 29.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.07 +0.63 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.57 +0.59 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.12 +0.50 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.66 +0.67 45 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.19 +0.58 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.67 +0.50 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.28 +0.64 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.84 +0.50 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.37 +0.48 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.98 +0.44 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.63 +0.35 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.36 +0.39 38 0 1 0
29JUN26 21.00 C 1.77 1.77 1.77 1.77 +0.32 38 15 15 +15
29JUN26 22.00 C 1.17 1.31 1.17 1.30 +0.26 37 270 365 +237
29JUN26 23.00 C 0.91 0.91 0.91 0.93 +0.20 37 15 165 +15
29JUN26 24.00 C 0.62 0.62 0.62 0.65 +0.14 37 15 1,196 +15
29JUN26 25.00 C 0.00 0.00 0.00 0.44 +0.10 37 0 1,357 0
29JUN26 26.00 C 0.00 0.00 0.00 0.30 +0.07 37 0 355 0
29JUN26 27.00 C 0.24 0.28 0.24 0.20 +0.05 37 102 228 +55
29JUN26 28.00 C 0.00 0.00 0.00 0.13 +0.03 37 0 447 0
29JUN26 29.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.70 - 39 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 5.26 +0.49 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.83 +0.50 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.37 +0.53 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.98 +0.51 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.60 +0.45 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.26 +0.45 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.94 +0.42 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.66 +0.41 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.18 +0.38 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.74 +0.32 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.40 +0.25 36 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.10 +0.20 35 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.88 +0.19 35 0 48 0
29SEP26 26.00 C 0.00 0.00 0.00 0.69 +0.16 35 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.53 +0.13 35 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.41 +0.10 35 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.32 +0.09 35 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.24 +0.07 35 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.18 +0.05 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 +0.04 35 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 +0.04 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.79 - 36 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 5.30 +0.40 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.93 +0.38 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.55 +0.51 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.20 +0.49 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.87 +0.44 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.57 +0.45 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.28 +0.38 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.02 +0.31 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.56 +0.29 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.14 +0.24 34 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 1.79 +0.21 34 0 36 0
30DEC26 24.00 C 0.00 0.00 0.00 1.51 +0.19 34 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 1.25 +0.14 34 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 1.03 +0.12 34 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.84 +0.10 34 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.68 +0.07 34 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.56 +0.07 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.45 +0.05 34 0 32 0
30DEC26 31.00 C 0.00 0.00 0.00 0.37 +0.05 34 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.30 +0.04 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.24 +0.03 34 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.93 - 34 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 5.50 +0.40 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.14 +0.38 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.80 +0.50 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.47 +0.41 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.17 +0.44 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.89 +0.44 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.61 +0.41 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.36 +0.40 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.93 +0.39 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.48 +0.28 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.15 +0.30 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.84 +0.27 33 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 1.56 +0.24 33 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 1.32 +0.22 33 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 1.11 +0.18 33 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.94 +0.17 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.78 +0.13 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.66 +0.13 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.55 +0.10 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.47 +0.11 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.38 +0.07 33 0 0 0
30MAR27 34.00 C 0.40 0.40 0.40 0.33 +0.08 33 2 22 +2
TOTAL CALL 726 19,352 +555
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 304 0
30MAR26 19.00 P 0.05 0.05 0.05 0.01 -0.04 47 3 178 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 -0.07 47 0 116 0
30MAR26 20.00 P 0.20 0.20 0.20 0.07 -0.13 46 3 134 +3
30MAR26 21.00 P 0.36 0.36 0.26 0.29 -0.32 45 62 1,203 -2
30MAR26 22.00 P 0.94 0.94 0.94 0.82 -0.49 45 20 483 -20
30MAR26 23.00 P 0.00 0.00 0.00 1.64 -0.54 50 0 786 0
30MAR26 24.00 P 0.00 0.00 0.00 2.55 -0.68 46 0 689 0
30MAR26 25.00 P 0.00 0.00 0.00 3.54 -0.70 0 0 221 0
30MAR26 26.00 P 0.00 0.00 0.00 4.57 -0.57 83 0 133 0
30MAR26 27.00 P 0.00 0.00 0.00 5.54 -0.60 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.57 -0.57 108 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.54 -0.60 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.56 -0.58 124 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.54 -0.60 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.55 -0.63 134 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.55 -0.63 143 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.54 -0.60 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.54 -0.60 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 14.63 -0.51 219 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29APR26 16.50 P 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 -0.04 40 0 34 0
29APR26 17.50 P 0.00 0.00 0.00 0.05 -0.06 39 0 30 0
29APR26 18.00 P 0.00 0.00 0.00 0.09 -0.08 40 0 100 0
29APR26 18.50 P 0.00 0.00 0.00 0.14 -0.11 40 0 75 0
29APR26 19.00 P 0.00 0.00 0.00 0.22 -0.15 40 0 32 0
29APR26 19.50 P 0.00 0.00 0.00 0.32 -0.18 40 0 39 0
29APR26 20.00 P 0.00 0.00 0.00 0.46 -0.22 40 0 647 0
29APR26 21.00 P 0.00 0.00 0.00 0.79 -0.34 38 0 839 0
29APR26 22.00 P 1.33 1.33 1.33 1.33 -0.38 39 2 856 -2
29APR26 23.00 P 0.00 0.00 0.00 2.01 -0.55 39 0 501 0
29APR26 24.00 P 0.00 0.00 0.00 2.79 -0.59 39 0 172 0
29APR26 25.00 P 0.00 0.00 0.00 3.76 -0.49 46 0 186 0
29APR26 26.00 P 0.00 0.00 0.00 4.57 -0.66 37 0 75 0
29APR26 27.00 P 0.00 0.00 0.00 5.65 -0.53 52 0 25 0
29APR26 28.00 P 0.00 0.00 0.00 6.57 -0.57 48 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.56 -0.58 51 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.60 -0.61 63 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.60 -0.59 68 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.55 -0.63 62 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.56 -0.62 69 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.57 -0.57 76 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.57 -0.57 80 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.63 -0.63 94 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.04 - 38 0 0 -
28MAY26 16.50 P 0.00 0.00 0.00 0.06 -0.05 38 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.10 -0.06 38 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.15 -0.08 38 0 49 0
28MAY26 18.00 P 0.00 0.00 0.00 0.21 -0.12 38 0 22 0
28MAY26 18.50 P 0.38 0.38 0.38 0.30 -0.14 38 15 45 +15
28MAY26 19.00 P 0.00 0.00 0.00 0.41 -0.17 38 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.54 -0.20 38 0 45 0
28MAY26 20.00 P 0.79 0.79 0.79 0.69 -0.24 37 10 303 +10
28MAY26 21.00 P 0.00 0.00 0.00 1.10 -0.31 37 0 108 0
28MAY26 22.00 P 0.00 0.00 0.00 1.61 -0.39 37 0 220 0
28MAY26 23.00 P 0.00 0.00 0.00 2.25 -0.45 37 0 337 0
28MAY26 24.00 P 0.00 0.00 0.00 3.00 -0.59 38 0 716 0
28MAY26 25.00 P 0.00 0.00 0.00 3.92 -0.39 42 0 531 0
28MAY26 26.00 P 0.00 0.00 0.00 4.68 -0.55 37 0 81 0
28MAY26 27.00 P 0.00 0.00 0.00 5.65 -0.61 40 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.60 -0.63 41 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 7.57 -0.59 42 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.60 -0.62 49 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.60 -0.61 53 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.55 -0.67 49 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.56 -0.65 55 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.57 -0.65 60 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.57 -0.64 63 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.63 -0.63 73 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 -0.03 37 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.09 -0.04 37 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.13 -0.06 37 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.19 -0.08 37 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.26 -0.11 37 0 31 0
29JUN26 17.50 P 0.00 0.00 0.00 0.36 -0.11 37 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 0.46 -0.15 36 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.59 -0.17 36 0 71 0
29JUN26 19.00 P 0.00 0.00 0.00 0.74 -0.20 36 0 80 0
29JUN26 19.50 P 0.00 0.00 0.00 0.92 -0.22 36 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 1.12 -0.26 36 0 75 0
29JUN26 21.00 P 1.71 1.76 1.59 1.61 -0.31 35 106 108 +75
29JUN26 22.00 P 2.44 2.44 2.15 2.20 -0.36 35 360 446 +360
29JUN26 23.00 P 0.00 0.00 0.00 2.85 -0.52 34 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 3.63 -0.51 35 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 4.44 -0.46 34 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 5.31 -0.47 33 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 6.22 -0.44 32 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 7.18 -0.43 32 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 8.11 -0.50 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 9.07 -0.51 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 10.02 -0.53 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.01 -0.54 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.00 -0.52 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.98 -0.55 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.97 -0.55 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.98 -0.51 0 0 0 0
29SEP26 16.00 P 0.45 0.45 0.45 0.35 - 35 15 15 -
29SEP26 16.50 P 0.00 0.00 0.00 0.45 -0.08 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 0.56 -0.10 35 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 0.70 -0.11 36 0 19 0
29SEP26 18.00 P 0.94 0.94 0.94 0.83 -0.16 35 2 8 +2
29SEP26 18.50 P 0.00 0.00 0.00 1.00 -0.17 35 0 35 0
29SEP26 19.00 P 1.27 1.27 1.27 1.18 -0.21 35 20 168 -20
29SEP26 19.50 P 0.00 0.00 0.00 1.38 -0.24 35 0 15 0
29SEP26 20.00 P 1.63 1.63 1.63 1.60 -0.29 35 1 238 +1
29SEP26 21.00 P 0.00 0.00 0.00 2.10 -0.29 35 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 2.69 -0.42 35 0 47 0
29SEP26 23.00 P 3.48 3.48 3.48 3.34 -0.50 35 3 240 0
29SEP26 24.00 P 0.00 0.00 0.00 4.10 -0.38 35 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 4.87 -0.41 35 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 5.69 -0.44 35 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 6.54 -0.46 35 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.41 -0.48 35 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.31 -0.49 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.19 -0.51 31 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 10.16 -0.47 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.11 -0.50 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.06 -0.50 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.03 -0.50 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.01 -0.51 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.99 -0.50 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.53 - 34 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.65 -0.11 34 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.76 -0.15 34 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.93 -0.14 34 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 1.08 -0.17 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.26 -0.20 34 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.47 -0.20 34 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.67 -0.24 34 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.90 -0.31 33 0 260 0
30DEC26 21.00 P 2.55 2.55 2.54 2.41 -0.36 33 34 17 +13
30DEC26 22.00 P 3.00 3.00 3.00 2.99 -0.33 33 3 101 +3
30DEC26 23.00 P 0.00 0.00 0.00 3.65 -0.36 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 4.37 -0.38 34 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 5.14 -0.38 34 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 5.96 -0.45 35 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 6.77 -0.40 35 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 7.63 -0.41 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.47 -0.51 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.37 -0.45 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.28 -0.48 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.22 -0.48 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.17 -0.49 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.15 -0.42 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.11 -0.41 31 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 15.07 -0.44 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.67 - 33 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 0.78 -0.11 32 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 0.92 -0.14 32 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 1.09 -0.14 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.24 -0.17 32 0 81 0
30MAR27 18.50 P 0.00 0.00 0.00 1.44 -0.18 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.64 -0.19 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.85 -0.22 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.08 -0.27 32 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 2.63 -0.29 32 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 3.21 -0.30 32 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.84 -0.35 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.55 -0.37 33 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 5.25 -0.43 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.07 -0.41 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.88 -0.42 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.75 -0.40 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.52 -0.51 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.46 -0.46 33 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.36 -0.47 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.28 -0.47 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.20 -0.46 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.15 -0.45 30 0 0 0
TOTAL PUT 659 19,802 +438
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$ 85.10
27MAR26 50.00 C 0.00 0.00 0.00 35.11 - 0 0 0 -
27MAR26 52.50 C 0.00 0.00 0.00 32.61 +5.18 0 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 30.11 +5.26 0 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 27.61 +5.12 0 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 25.11 +5.30 0 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 22.62 +5.17 122 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 20.12 +5.62 107 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 17.63 +5.56 103 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 15.14 +5.44 94 0 0 0
27MAR26 72.50 C 0.00 0.00 0.00 12.79 +5.38 109 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 10.22 +4.81 81 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 7.68 +4.26 57 0 16 0
27MAR26 80.00 C 3.58 3.58 3.58 5.40 +3.61 59 2 88 -2
27MAR26 82.50 C 1.75 2.44 1.75 3.50 +2.66 63 78 107 -12
27MAR26 85.00 C 0.80 1.69 0.72 1.75 +1.43 54 92 102 -13
27MAR26 87.50 C 0.25 0.72 0.23 0.79 +0.69 55 74 115 +22
27MAR26 90.00 C 0.13 0.23 0.13 0.29 +0.26 55 273 263 +233
27MAR26 92.50 C 0.04 0.04 0.04 0.08 +0.07 54 10 14 +10
27MAR26 95.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 5 0
27MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
27MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
27MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 47.12 +5.12 202 1,000 1,021 0
30MAR26 39.00 C 0.00 0.00 0.00 46.12 +5.18 194 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 45.12 +5.16 186 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 44.14 +5.18 217 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 43.12 +5.12 170 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 42.12 +5.19 162 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 41.33 +5.36 266 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.12 +5.14 145 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.12 +5.19 134 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.20 +5.33 209 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.12 +5.19 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.12 +5.18 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.12 +5.41 0 0 438 0
30MAR26 52.50 C 0.00 0.00 0.00 32.62 +5.19 0 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 30.13 +5.06 119 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 27.63 +5.14 106 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 25.13 +5.10 93 0 1,337 0
30MAR26 62.50 C 0.00 0.00 0.00 22.64 +5.16 93 0 45 0
30MAR26 65.00 C 0.00 0.00 0.00 20.15 +5.59 87 0 81 0
30MAR26 67.50 C 0.00 0.00 0.00 17.67 +5.51 82 0 1,545 0
30MAR26 70.00 C 0.00 0.00 0.00 15.20 +5.38 77 0 332 0
30MAR26 72.50 C 10.16 10.19 10.16 13.04 +5.25 94 30 396 -30
30MAR26 75.00 C 0.00 0.00 0.00 10.36 +4.90 68 0 431 0
30MAR26 77.50 C 7.50 7.50 7.50 8.27 +4.59 73 2 269 0
30MAR26 80.00 C 3.65 3.65 3.55 5.65 +3.58 51 1,006 1,892 -2
30MAR26 82.50 C 2.11 3.13 2.08 3.79 +2.81 52 72 812 -18
30MAR26 85.00 C 1.04 2.14 1.00 2.09 +1.74 46 465 902 -15
30MAR26 87.50 C 0.43 1.02 0.43 1.13 +1.03 47 367 1,356 -159
30MAR26 90.00 C 0.14 0.39 0.12 0.55 +0.52 48 215 2,403 +15
30MAR26 92.50 C 0.00 0.00 0.00 0.24 +0.23 48 0 1,111 0
30MAR26 95.00 C 0.04 0.04 0.04 0.10 +0.09 49 5 1,003 -5
30MAR26 97.50 C 0.03 0.03 0.03 0.04 +0.03 50 5 947 +5
30MAR26 100.00 C 0.02 0.02 0.02 0.02 +0.01 53 45 404 -24
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 701 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 313 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 408 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 187 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 43 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 156 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 96 0 769 0
02APR26 50.00 C 0.00 0.00 0.00 35.13 - 0 0 0 -
02APR26 52.50 C 0.00 0.00 0.00 32.63 - 0 0 0 -
02APR26 55.00 C 0.00 0.00 0.00 30.14 +5.07 95 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 27.64 +5.15 83 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 25.14 +5.11 71 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 22.65 +5.15 74 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 20.16 +5.11 69 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 17.68 +5.41 66 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 15.24 +5.27 66 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 13.04 +5.25 76 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 10.44 +4.55 59 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 8.27 +4.27 59 0 0 0
02APR26 80.00 C 0.00 0.00 0.00 6.01 +3.59 51 0 27 0
02APR26 82.50 C 3.04 3.91 3.04 4.09 +2.74 48 67 38 +7
02APR26 85.00 C 1.78 2.49 1.78 2.59 +1.94 47 31 18 +2
02APR26 87.50 C 0.87 1.41 0.87 1.52 +1.26 46 17 27 +10
02APR26 90.00 C 0.30 0.76 0.30 0.81 +0.72 46 83 89 +72
02APR26 92.50 C 0.30 0.30 0.30 0.39 +0.37 45 3 2 +2
02APR26 95.00 C 0.00 0.00 0.00 0.16 +0.15 44 1 4 +1
02APR26 97.50 C 0.00 0.00 0.00 0.07 +0.06 45 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 35.23 +4.99 54 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 32.73 +5.30 0 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 30.28 +4.99 59 0 15 0
29APR26 57.50 C 0.00 0.00 0.00 27.83 +4.97 59 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 25.37 +4.95 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.95 +4.90 55 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.51 +5.12 52 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 17.98 +4.91 44 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.84 +4.91 49 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 13.04 +4.13 34 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.13 +4.00 40 0 10 0
29APR26 77.50 C 0.00 0.00 0.00 8.84 +3.38 36 0 66 0
29APR26 80.00 C 5.68 7.30 5.50 7.31 +3.40 39 30 253 +9
29APR26 82.50 C 4.05 5.64 4.05 5.72 +2.97 39 58 420 +37
29APR26 85.00 C 2.83 4.05 2.78 4.18 +2.34 37 24 299 +3
29APR26 87.50 C 1.64 2.99 1.64 3.01 +1.85 37 100 697 +92
29APR26 90.00 C 1.31 2.05 1.31 2.13 +1.44 36 157 1,578 +92
29APR26 92.50 C 0.90 1.39 0.90 1.46 +1.08 36 133 699 +28
29APR26 95.00 C 0.59 0.95 0.58 0.96 +0.77 36 373 945 +150
29APR26 97.50 C 0.37 0.62 0.37 0.65 +0.56 36 262 1,264 +163
29APR26 100.00 C 0.35 0.40 0.34 0.40 +0.36 36 50 1,389 +5
29APR26 102.50 C 0.24 0.30 0.23 0.23 +0.21 35 27 809 +17
29APR26 105.00 C 0.16 0.22 0.16 0.13 +0.12 35 31 112 0
29APR26 107.50 C 0.14 0.17 0.14 0.07 +0.06 35 27 126 -14
29APR26 110.00 C 0.13 0.14 0.13 0.04 +0.03 35 12 945 +1
29APR26 112.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 23 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 51 0
29APR26 117.50 C 0.05 0.06 0.05 0.01 0.00 36 185 296 +185
29APR26 120.00 C 0.05 0.07 0.05 0.01 0.00 39 8 99 +8
28MAY26 50.00 C 0.00 0.00 0.00 35.26 +5.02 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.85 +5.26 43 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.38 +5.09 44 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.92 +5.06 43 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.47 +5.05 42 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.95 +4.90 36 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.95 +5.26 48 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.65 +5.40 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.34 +5.09 43 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 13.59 +4.19 34 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.81 +3.86 37 0 4 0
28MAY26 77.50 C 8.14 8.14 8.14 10.11 +3.71 38 11 90 +11
28MAY26 80.00 C 6.70 7.98 6.70 8.40 +3.35 38 48 82 +1
28MAY26 82.50 C 5.27 6.76 5.22 6.70 +2.78 36 198 349 +72
28MAY26 85.00 C 4.62 5.36 4.51 5.41 +2.44 36 89 319 +60
28MAY26 87.50 C 0.00 0.00 0.00 4.19 +1.98 36 0 90 0
28MAY26 90.00 C 2.71 2.71 2.71 3.30 +1.70 36 25 119 +6
28MAY26 92.50 C 2.02 2.37 2.02 2.53 +1.40 36 36 513 +6
28MAY26 95.00 C 1.58 1.93 1.54 1.92 +1.14 36 99 532 -5
28MAY26 97.50 C 1.20 1.24 1.15 1.39 +0.87 36 299 470 +60
28MAY26 100.00 C 0.93 1.13 0.87 0.98 +0.64 35 536 2,194 +228
28MAY26 102.50 C 0.70 0.85 0.68 0.68 +0.47 35 151 703 +121
28MAY26 105.00 C 0.68 0.68 0.68 0.47 +0.34 34 15 301 0
28MAY26 107.50 C 0.00 0.00 0.00 0.31 +0.23 34 0 206 0
28MAY26 110.00 C 0.40 0.40 0.40 0.20 +0.16 34 10 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.13 +0.11 33 0 96 0
28MAY26 115.00 C 0.00 0.00 0.00 0.08 +0.07 33 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.05 +0.04 33 0 17 0
28MAY26 120.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 128 0
29JUN26 44.00 C 0.00 0.00 0.00 41.33 +5.36 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 40.31 +5.33 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.18 +5.25 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.32 +5.42 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.33 +5.38 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.33 +5.39 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.34 +5.10 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.87 +5.28 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.44 +5.15 46 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.92 +5.06 39 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.64 +5.22 45 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 23.25 +5.11 43 0 9 0
29JUN26 65.00 C 0.00 0.00 0.00 20.95 +4.96 42 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 18.74 +5.28 42 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 16.54 +4.66 40 0 1,055 0
29JUN26 72.50 C 0.00 0.00 0.00 14.03 +4.28 35 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 12.03 +3.66 35 0 1,782 0
29JUN26 77.50 C 8.65 8.65 8.65 10.27 +3.37 35 10 1,630 0
29JUN26 80.00 C 7.24 7.24 7.08 9.20 +3.59 39 3 290 0
29JUN26 82.50 C 6.56 7.38 6.56 7.32 +2.80 36 42 481 +29
29JUN26 85.00 C 5.33 5.88 5.33 6.07 +2.48 36 39 357 +15
29JUN26 87.50 C 3.83 5.00 3.83 4.90 +2.09 35 16 297 +16
29JUN26 90.00 C 3.34 3.42 3.34 3.97 +1.79 35 40 1,101 0
29JUN26 92.50 C 2.42 2.72 2.42 3.20 +1.52 35 60 868 -13
29JUN26 95.00 C 2.33 2.33 2.33 2.61 +1.34 35 2 1,916 +2
29JUN26 97.50 C 0.00 0.00 0.00 2.06 +1.12 35 0 330 0
29JUN26 100.00 C 1.38 1.67 1.38 1.59 +0.89 35 4 375 +4
29JUN26 102.50 C 1.13 1.18 1.13 1.23 +0.72 35 2 1,320 0
29JUN26 105.00 C 0.98 1.11 0.98 0.93 +0.56 35 40 228 +40
29JUN26 107.50 C 0.87 0.87 0.87 0.69 +0.44 34 30 323 +30
29JUN26 110.00 C 0.77 0.77 0.77 0.52 +0.34 34 15 510 +15
29JUN26 112.50 C 0.00 0.00 0.00 0.38 +0.25 34 0 127 0
29JUN26 115.00 C 0.51 0.51 0.51 0.27 +0.18 34 2 103 +2
29JUN26 117.50 C 0.00 0.00 0.00 0.20 +0.14 34 0 1 0
29JUN26 120.00 C 0.39 0.39 0.39 0.14 +0.10 34 10 87 +10
29SEP26 46.00 C 0.00 0.00 0.00 39.23 +5.30 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.32 +5.42 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.33 +5.38 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.33 +5.38 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.37 +5.13 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.90 +5.31 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.44 +5.15 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.19 +5.33 39 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 25.90 +5.11 39 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.25 +4.38 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.95 +4.17 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.78 +3.86 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.55 +4.75 37 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.16 +3.91 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.38 +3.29 33 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 11.98 +3.26 34 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 10.67 +3.14 34 0 126 0
29SEP26 82.50 C 0.00 0.00 0.00 9.28 +2.78 34 0 297 0
29SEP26 85.00 C 0.00 0.00 0.00 8.07 +2.45 33 0 582 0
29SEP26 87.50 C 0.00 0.00 0.00 6.98 +2.15 33 0 152 0
29SEP26 90.00 C 0.00 0.00 0.00 6.05 +1.91 33 0 188 0
29SEP26 92.50 C 0.00 0.00 0.00 5.22 +1.73 33 0 189 0
29SEP26 95.00 C 4.17 4.17 4.17 4.65 +1.65 34 2 57 +2
29SEP26 97.50 C 3.26 3.26 3.26 4.01 +1.43 34 15 27 +7
29SEP26 100.00 C 3.00 3.00 3.00 3.45 +1.26 34 1 70 0
29SEP26 102.50 C 0.00 0.00 0.00 2.92 +1.04 34 0 143 0
29SEP26 105.00 C 2.29 2.29 2.29 2.54 +0.95 34 2 99 0
29SEP26 107.50 C 0.00 0.00 0.00 2.17 +0.82 34 0 37 0
29SEP26 110.00 C 0.00 0.00 0.00 1.94 +0.82 35 0 68 0
29SEP26 112.50 C 0.00 0.00 0.00 1.64 +0.70 35 0 106 0
29SEP26 115.00 C 0.00 0.00 0.00 1.41 +0.61 35 0 70 0
29SEP26 117.50 C 0.00 0.00 0.00 1.22 +0.55 35 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 1.02 +0.45 35 0 45 0
29SEP26 122.50 C 0.00 0.00 0.00 0.89 +0.40 35 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.76 +0.35 35 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.65 +0.30 36 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.56 +0.26 36 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 36.33 +5.34 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.37 +5.13 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.93 +5.22 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.64 +5.12 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.42 +4.99 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.24 +4.53 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.41 +4.71 36 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 22.41 +4.61 35 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 20.07 +4.03 33 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 17.99 +3.77 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.27 +3.56 31 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.25 +3.60 34 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 13.32 +3.04 32 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.33 +3.25 33 0 129 0
30DEC26 82.50 C 10.27 10.27 10.27 10.97 +2.87 33 6 630 0
30DEC26 85.00 C 0.00 0.00 0.00 9.81 +2.63 33 0 466 0
30DEC26 87.50 C 0.00 0.00 0.00 8.77 +2.42 33 0 105 0
30DEC26 90.00 C 0.00 0.00 0.00 7.83 +2.14 33 0 162 0
30DEC26 92.50 C 6.45 6.45 6.45 6.98 +1.93 33 1 220 0
30DEC26 95.00 C 0.00 0.00 0.00 6.24 +1.73 33 0 55 0
30DEC26 97.50 C 0.00 0.00 0.00 5.50 +1.41 33 0 25 0
30DEC26 100.00 C 4.72 4.72 4.72 4.96 +1.29 33 5 31 +5
30DEC26 102.50 C 4.20 4.20 4.20 4.37 +1.02 33 2 46 +1
30DEC26 105.00 C 3.55 3.84 3.55 3.99 +0.94 34 5 46 +2
30DEC26 107.50 C 0.00 0.00 0.00 3.48 +0.72 33 0 0 0
30DEC26 110.00 C 3.00 3.00 3.00 3.19 +0.66 34 2 37 +2
30DEC26 112.50 C 0.00 0.00 0.00 2.81 +0.41 34 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.45 +0.25 34 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.24 +0.25 34 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.97 +0.11 34 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 1.76 +0.03 34 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.63 +0.03 35 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.39 -0.08 35 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.28 -0.05 35 0 300 0
30MAR27 50.00 C 0.00 0.00 0.00 36.09 +5.34 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.71 +5.20 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.56 +5.10 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.63 +4.95 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.35 +4.61 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.00 +4.09 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.06 +3.98 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.25 +3.86 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.33 +3.52 31 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 17.72 +3.40 31 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 16.25 +3.24 32 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.84 +3.16 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.88 +3.37 33 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 12.55 +3.18 32 0 569 0
30MAR27 85.00 C 0.00 0.00 0.00 11.39 +2.85 32 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 10.25 +2.54 32 0 17 0
30MAR27 90.00 C 0.00 0.00 0.00 9.29 +2.35 32 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 8.50 +2.25 32 0 20 0
30MAR27 95.00 C 0.00 0.00 0.00 7.71 +2.04 32 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 6.99 +1.89 32 0 58 0
30MAR27 100.00 C 6.20 6.20 6.20 6.20 +1.51 32 1 26 +1
30MAR27 102.50 C 0.00 0.00 0.00 5.67 +1.39 33 0 22 0
30MAR27 105.00 C 0.00 0.00 0.00 5.15 +1.21 33 0 40 0
30MAR27 107.50 C 0.00 0.00 0.00 4.68 +1.03 33 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 4.28 +0.91 33 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 3.87 +0.78 33 0 31 0
30MAR27 115.00 C 3.30 3.42 3.30 3.42 +0.44 33 2 3 +2
30MAR27 117.50 C 2.72 2.72 2.72 3.23 +0.45 33 4 5 +4
TOTAL CALL 7,300 57,858 +1,611
27MAR26 50.00 P 0.00 0.00 0.00 0.01 - 212 0 0 -
27MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 176 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.02 159 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.04 143 0 0 0
27MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.06 128 0 0 0
27MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.11 113 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.18 107 0 0 0
27MAR26 70.00 P 0.03 0.03 0.03 0.03 -0.29 97 20 20 +20
27MAR26 72.50 P 0.11 0.11 0.11 0.05 -0.47 88 8 33 +8
27MAR26 75.00 P 0.24 0.24 0.16 0.11 -0.75 82 10 41 -1
27MAR26 77.50 P 0.42 0.47 0.21 0.22 -1.19 75 32 237 +9
27MAR26 80.00 P 0.85 0.85 0.43 0.45 -1.85 69 124 179 +100
27MAR26 82.50 P 1.44 1.44 0.72 0.89 -2.94 63 103 286 +31
27MAR26 85.00 P 3.21 3.21 1.77 1.74 -4.21 58 384 457 +370
27MAR26 87.50 P 3.82 3.82 3.82 3.18 -5.05 55 2 4 +2
27MAR26 90.00 P 0.00 0.00 0.00 5.31 -5.35 62 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 7.47 -5.68 54 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 9.91 -5.74 54 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 12.40 -5.75 0 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 15.35 -5.30 132 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 17.58 -5.57 121 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 20.09 -5.56 135 0 0 0
27MAR26 107.50 P 0.00 0.00 0.00 23.07 -5.08 191 0 0 0
27MAR26 110.00 P 0.00 0.00 0.00 25.09 -5.56 158 0 0 0
27MAR26 112.50 P 0.00 0.00 0.00 28.01 -5.14 213 0 0 0
27MAR26 115.00 P 0.00 0.00 0.00 29.97 -5.68 156 0 0 -6
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 221 1,000 1,005 -3
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 215 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 208 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 202 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 196 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 189 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 183 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 177 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 172 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 166 0 64 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 160 0 184 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 155 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 149 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 137 0 479 0
30MAR26 55.00 P 0.01 0.01 0.01 0.01 -0.02 124 9 428 +9
30MAR26 57.50 P 0.01 0.01 0.01 0.01 -0.03 112 9 684 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.05 101 0 1,029 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.09 90 0 896 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 -0.14 90 0 502 0
30MAR26 67.50 P 0.08 0.08 0.08 0.04 -0.22 82 47 1,022 0
30MAR26 70.00 P 0.15 0.15 0.08 0.08 -0.33 79 105 1,138 +45
30MAR26 72.50 P 0.23 0.23 0.18 0.13 -0.53 73 43 897 +39
30MAR26 75.00 P 0.36 0.40 0.19 0.22 -0.82 67 381 2,025 +92
30MAR26 77.50 P 0.65 0.65 0.33 0.38 -1.26 62 299 1,314 -80
30MAR26 80.00 P 1.35 1.35 0.58 0.67 -1.88 57 1,397 1,886 -201
30MAR26 82.50 P 2.11 2.11 1.01 1.17 -2.77 52 152 807 +52
30MAR26 85.00 P 3.50 3.50 2.05 2.08 -3.88 49 69 926 -21
30MAR26 87.50 P 4.52 4.52 3.75 3.47 -4.76 46 32 384 +28
30MAR26 90.00 P 0.00 0.00 0.00 5.44 -5.22 49 0 308 0
30MAR26 92.50 P 0.00 0.00 0.00 7.62 -5.53 49 0 144 0
30MAR26 95.00 P 0.00 0.00 0.00 10.28 -5.37 69 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 12.42 -5.73 50 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.35 -5.30 94 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.58 -5.57 87 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 20.09 -5.56 96 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 23.07 -5.08 136 0 30 -32
30MAR26 110.00 P 0.00 0.00 0.00 25.09 -5.56 113 0 30 -32
30MAR26 112.50 P 0.00 0.00 0.00 28.01 -5.14 151 0 30 -11
30MAR26 115.00 P 0.00 0.00 0.00 29.98 -5.67 114 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 32.48 -5.67 121 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 35.09 -5.56 143 0 0 0
02APR26 50.00 P 0.00 0.00 0.00 0.01 - 122 0 0 -
02APR26 52.50 P 0.00 0.00 0.00 0.01 - 111 0 0 -
02APR26 55.00 P 0.00 0.00 0.00 0.01 -0.03 101 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 0.01 -0.05 92 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 0.01 -0.08 83 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 0.01 -0.14 74 0 0 0
02APR26 65.00 P 0.10 0.10 0.10 0.03 -0.20 74 11 11 +11
02APR26 67.50 P 0.12 0.14 0.12 0.04 -0.32 67 80 80 +76
02APR26 70.00 P 0.19 0.20 0.19 0.08 -0.47 64 30 33 +15
02APR26 72.50 P 0.24 0.30 0.24 0.16 -0.68 62 255 257 +224
02APR26 75.00 P 0.41 0.42 0.41 0.30 -0.98 59 62 32 -5
02APR26 77.50 P 0.61 0.64 0.61 0.55 -1.38 57 30 32 +15
02APR26 80.00 P 1.54 1.54 0.96 0.96 -1.90 54 27 19 +19
02APR26 82.50 P 2.54 2.54 1.46 1.61 -2.67 52 386 345 +345
02APR26 85.00 P 0.00 0.00 0.00 2.58 -3.47 49 0 0 0
02APR26 87.50 P 4.87 4.87 4.87 3.95 -4.41 48 7 7 +7
02APR26 90.00 P 0.00 0.00 0.00 5.70 -5.00 47 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 7.75 -5.40 45 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 10.33 -5.32 58 0 0 0
02APR26 97.50 P 0.00 0.00 0.00 12.43 -5.72 44 0 0 0
02APR26 100.00 P 0.00 0.00 0.00 15.35 -5.30 77 0 0 0
02APR26 102.50 P 0.00 0.00 0.00 17.59 -5.56 72 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 20.09 -5.56 79 0 0 0
02APR26 107.50 P 0.00 0.00 0.00 23.07 -5.08 111 0 0 0
02APR26 110.00 P 0.00 0.00 0.00 25.10 -5.55 94 0 0 0
02APR26 112.50 P 0.00 0.00 0.00 28.01 -5.14 124 0 0 0
02APR26 115.00 P 0.00 0.00 0.00 30.09 -5.56 106 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.09 61 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.12 56 0 12 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.18 51 0 108 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.26 46 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 -0.37 44 0 335 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 -0.50 43 0 124 0
29APR26 65.00 P 0.00 0.00 0.00 0.09 -0.66 43 0 312 0
29APR26 67.50 P 0.56 0.56 0.48 0.17 -0.84 42 41 353 -13
29APR26 70.00 P 0.73 0.79 0.63 0.31 -1.04 42 129 774 -91
29APR26 72.50 P 1.00 1.06 0.81 0.52 -1.29 41 101 797 -40
29APR26 75.00 P 1.42 1.52 1.08 0.86 -1.54 41 71 673 +36
29APR26 77.50 P 1.98 2.10 1.57 1.36 -1.80 40 86 527 +30
29APR26 80.00 P 2.80 2.86 2.04 2.04 -2.09 40 40 1,234 +7
29APR26 82.50 P 3.86 3.97 2.82 2.93 -2.54 39 55 1,070 +24
29APR26 85.00 P 4.73 4.73 3.87 3.99 -3.04 38 42 1,050 +4
29APR26 87.50 P 5.43 5.43 5.18 5.34 -3.76 38 16 534 +16
29APR26 90.00 P 0.00 0.00 0.00 6.85 -4.30 37 0 377 0
29APR26 92.50 P 0.00 0.00 0.00 8.98 -4.38 40 0 69 0
29APR26 95.00 P 0.00 0.00 0.00 11.03 -4.69 41 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 12.86 -5.29 36 0 0 0
29APR26 100.00 P 16.22 16.22 15.45 15.35 -5.30 41 27 20 +20
29APR26 102.50 P 0.00 0.00 0.00 17.59 -5.56 39 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.09 -5.56 43 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.07 -5.08 58 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.10 -5.55 50 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.01 -5.14 64 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.09 -5.56 56 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.59 -5.56 60 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 35.09 -5.56 63 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 -0.08 47 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.03 -0.10 45 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.05 -0.14 44 0 79 0
28MAY26 57.50 P 0.34 0.34 0.32 0.09 -0.18 43 6 28 +6
28MAY26 60.00 P 0.42 0.42 0.42 0.16 -0.25 43 5 89 0
28MAY26 62.50 P 0.57 0.60 0.57 0.26 -0.39 42 17 125 +17
28MAY26 65.00 P 0.76 0.76 0.76 0.42 -0.56 41 17 226 -15
28MAY26 67.50 P 1.14 1.14 1.02 0.66 -0.78 41 17 119 0
28MAY26 70.00 P 1.43 1.43 1.43 0.98 -1.04 40 1 402 0
28MAY26 72.50 P 1.81 1.81 1.81 1.42 -1.23 40 5 316 0
28MAY26 75.00 P 2.58 2.58 2.03 1.99 -1.53 40 47 350 +30
28MAY26 77.50 P 3.47 3.47 2.80 2.72 -1.86 39 34 471 -10
28MAY26 80.00 P 4.48 4.48 3.45 3.57 -2.26 38 61 314 +12
28MAY26 82.50 P 5.50 5.65 4.46 4.55 -2.73 37 112 621 +112
28MAY26 85.00 P 7.09 7.09 5.74 5.82 -3.08 37 38 580 +37
28MAY26 87.50 P 7.66 7.87 7.18 7.18 -3.83 36 58 586 +45
28MAY26 90.00 P 10.05 10.05 8.84 8.84 -4.14 36 36 431 +19
28MAY26 92.50 P 0.00 0.00 0.00 10.57 -4.22 36 0 130 0
28MAY26 95.00 P 13.98 13.98 13.98 12.87 -4.21 39 2 109 0
28MAY26 97.50 P 0.00 0.00 0.00 14.74 -4.65 37 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 16.99 -4.73 38 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 19.23 -4.94 39 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 21.56 -4.98 40 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 23.93 -5.01 41 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 26.77 -4.78 49 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.27 -4.61 52 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.17 -5.15 44 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 34.19 -4.65 57 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 36.11 -5.38 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 94 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 -0.04 44 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.09 -0.08 43 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.15 -0.13 42 0 2,391 0
29JUN26 57.50 P 0.00 0.00 0.00 0.25 -0.19 42 0 205 0
29JUN26 60.00 P 0.68 0.68 0.62 0.38 -0.30 41 20 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.56 -0.45 41 0 442 0
29JUN26 65.00 P 1.13 1.13 1.05 0.81 -0.63 40 31 1,772 +13
29JUN26 67.50 P 1.44 1.44 1.44 1.15 -0.84 40 1 696 0
29JUN26 70.00 P 1.68 1.74 1.67 1.59 -0.98 39 300 2,577 +195
29JUN26 72.50 P 2.55 2.55 2.55 2.13 -1.18 39 1 2,571 -1
29JUN26 75.00 P 2.90 3.09 2.78 2.78 -1.46 38 39 2,134 +30
29JUN26 77.50 P 3.81 3.81 3.81 3.51 -1.84 38 15 1,198 +15
29JUN26 80.00 P 4.75 4.83 4.68 4.38 -2.24 37 28 934 +13
29JUN26 82.50 P 0.00 0.00 0.00 5.44 -2.63 36 0 782 0
29JUN26 85.00 P 7.02 7.02 6.55 6.72 -2.94 36 266 689 +266
29JUN26 87.50 P 9.40 9.40 8.44 8.14 -3.58 36 102 741 +44
29JUN26 90.00 P 9.59 9.71 9.59 9.71 -3.51 35 22 473 +15
29JUN26 92.50 P 0.00 0.00 0.00 11.51 -3.69 36 0 277 0
29JUN26 95.00 P 0.00 0.00 0.00 13.41 -3.92 36 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 15.42 -4.33 36 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 17.51 -4.52 36 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 20.03 -4.27 40 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.91 -4.77 37 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.49 -4.65 41 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.85 -4.70 42 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.27 -4.73 43 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.65 -4.67 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.19 -4.65 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.49 -5.00 47 0 0 0
29SEP26 46.00 P 0.48 0.48 0.41 0.08 -0.07 38 45 146 +30
29SEP26 47.00 P 0.00 0.00 0.00 0.10 -0.09 38 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 -0.11 38 0 4 0
29SEP26 49.00 P 0.58 0.58 0.53 0.15 -0.12 38 105 170 +85
29SEP26 50.00 P 0.00 0.00 0.00 0.18 -0.14 38 0 78 0
29SEP26 52.50 P 0.71 0.76 0.71 0.29 -0.22 38 60 226 +60
29SEP26 55.00 P 0.00 0.00 0.00 0.44 -0.31 37 0 136 0
29SEP26 57.50 P 0.00 0.00 0.00 0.63 -0.42 37 0 110 0
29SEP26 60.00 P 0.00 0.00 0.00 0.89 -0.54 37 0 110 0
29SEP26 62.50 P 0.00 0.00 0.00 1.23 -0.70 37 0 188 0
29SEP26 65.00 P 2.03 2.03 1.97 1.63 -0.90 36 10 309 +10
29SEP26 67.50 P 2.70 2.70 2.53 2.12 -1.07 36 17 844 -4
29SEP26 70.00 P 3.15 3.23 3.14 2.73 -1.19 36 11 391 +10
29SEP26 72.50 P 4.05 4.05 3.78 3.43 -1.30 36 76 339 +30
29SEP26 75.00 P 4.99 4.99 4.62 4.24 -1.51 36 28 203 0
29SEP26 77.50 P 5.91 5.95 5.45 5.20 -1.68 35 81 302 +6
29SEP26 80.00 P 6.84 6.84 6.84 6.21 -2.02 35 30 820 +15
29SEP26 82.50 P 0.00 0.00 0.00 7.36 -2.31 35 0 410 0
29SEP26 85.00 P 9.85 9.85 9.85 8.62 -2.59 35 30 512 0
29SEP26 87.50 P 11.33 11.33 11.33 10.04 -3.26 34 30 128 0
29SEP26 90.00 P 12.53 12.53 12.44 11.71 -3.20 35 60 75 +45
29SEP26 92.50 P 0.00 0.00 0.00 13.37 -3.44 35 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 15.11 -3.37 35 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.99 -3.98 35 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 19.38 -3.73 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.25 -3.71 37 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.42 -4.11 37 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.73 -3.92 39 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.81 -4.28 38 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.04 -4.19 39 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.30 -4.28 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.77 -4.37 41 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.00 -4.49 40 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.50 -4.34 42 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.90 -4.37 43 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.27 -4.60 43 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.59 -4.58 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.25 -0.35 34 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.30 -0.39 34 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.45 -0.53 34 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.66 -0.66 34 0 25 0
30DEC26 57.50 P 0.00 0.00 0.00 0.94 -0.79 34 0 40 0
30DEC26 60.00 P 1.90 1.90 1.90 1.29 -0.90 34 1 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.70 -1.07 34 0 1,250 0
30DEC26 65.00 P 2.65 2.65 2.65 2.22 -1.16 34 1 99 -1
30DEC26 67.50 P 3.20 3.20 3.20 2.84 -1.24 34 1 212 -1
30DEC26 70.00 P 0.00 0.00 0.00 3.51 -1.40 34 0 146 0
30DEC26 72.50 P 0.00 0.00 0.00 4.36 -1.43 34 0 172 0
30DEC26 75.00 P 6.03 6.03 6.03 5.27 -1.58 34 20 179 +20
30DEC26 77.50 P 0.00 0.00 0.00 6.31 -1.71 34 0 127 0
30DEC26 80.00 P 0.00 0.00 0.00 7.36 -2.11 34 0 978 0
30DEC26 82.50 P 0.00 0.00 0.00 8.57 -2.19 34 0 542 0
30DEC26 85.00 P 0.00 0.00 0.00 9.88 -2.47 33 0 479 0
30DEC26 87.50 P 11.70 11.70 11.70 11.30 -2.74 33 2 52 -2
30DEC26 90.00 P 0.00 0.00 0.00 12.85 -3.02 33 0 227 0
30DEC26 92.50 P 0.00 0.00 0.00 14.51 -3.22 34 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 16.56 -3.11 35 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.05 -3.62 34 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 19.94 -3.75 34 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 22.13 -3.67 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.23 -3.71 35 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.24 -3.90 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.55 -3.84 36 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.66 -3.97 36 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.87 -4.04 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.18 -4.15 37 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.54 -4.05 38 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 39.81 -4.18 38 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 42.13 -4.40 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.47 -4.47 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.59 -4.67 37 0 0 0
30MAR27 50.00 P 1.17 1.17 1.17 0.60 -0.37 34 1 28 +1
30MAR27 52.50 P 0.00 0.00 0.00 0.83 -0.48 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.11 -0.59 34 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 1.49 -0.71 34 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 1.91 -0.85 34 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 2.43 -0.98 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.03 -1.07 34 0 13 0
30MAR27 67.50 P 0.00 0.00 0.00 3.70 -1.16 34 0 20 0
30MAR27 70.00 P 0.00 0.00 0.00 4.50 -1.22 34 0 41 0
30MAR27 72.50 P 0.00 0.00 0.00 5.34 -1.36 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.28 -1.50 33 0 41 0
30MAR27 77.50 P 0.00 0.00 0.00 7.21 -1.81 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.38 -1.91 33 0 22 0
30MAR27 82.50 P 0.00 0.00 0.00 9.59 -2.13 33 0 501 0
30MAR27 85.00 P 0.00 0.00 0.00 10.89 -2.27 33 0 550 0
30MAR27 87.50 P 0.00 0.00 0.00 12.29 -2.49 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.73 -2.88 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.35 -3.06 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.43 -2.86 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.32 -2.91 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.21 -3.04 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.11 -3.17 35 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.73 -3.79 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.76 -3.82 34 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.09 -3.68 35 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.22 -3.68 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.53 -3.78 36 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.58 -3.98 35 0 0 0
TOTAL PUT 7,612 64,804 +2,265
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$ 4.83
30MAR26 3.30 C 0.00 0.00 0.00 1.53 +0.20 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.43 +0.20 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.33 +0.20 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.23 +0.20 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.13 +0.19 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.03 +0.19 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.93 +0.19 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.85 +0.19 101 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.74 +0.18 76 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.64 +0.16 66 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.53 +0.15 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.45 +0.12 59 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.39 +0.13 74 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.32 +0.12 75 0 30 0
30MAR26 4.70 C 0.00 0.00 0.00 0.24 +0.09 68 0 45 0
30MAR26 4.80 C 0.12 0.14 0.12 0.18 +0.06 66 14 44 +14
30MAR26 4.90 C 0.00 0.00 0.00 0.14 +0.05 69 0 37 0
30MAR26 5.00 C 0.06 0.10 0.06 0.10 +0.04 68 150 128 +81
30MAR26 5.25 C 0.04 0.04 0.04 0.04 +0.02 67 29 182 +13
30MAR26 5.50 C 0.00 0.00 0.00 0.02 +0.01 74 0 269 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 116 0
30MAR26 6.00 C 0.01 0.01 0.01 0.01 0.00 95 1 69 -1
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 109 0 186 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 122 0 276 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 134 0 266 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 146 0 880 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 157 0 273 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 168 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 0.00 188 0 233 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 197 0 330 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 206 0 356 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 215 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 223 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 231 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 239 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.19 - 70 0 0 -
29APR26 3.80 C 0.00 0.00 0.00 1.07 - 56 0 0 -
29APR26 3.90 C 0.00 0.00 0.00 1.00 - 63 0 0 -
29APR26 4.00 C 0.00 0.00 0.00 0.90 - 57 0 0 -
29APR26 4.10 C 0.00 0.00 0.00 0.81 +0.17 55 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.73 +0.16 54 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.67 +0.15 58 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.57 +0.10 51 0 120 0
29APR26 4.50 C 0.00 0.00 0.00 0.50 +0.09 51 0 60 0
29APR26 4.60 C 0.00 0.00 0.00 0.46 +0.11 55 0 30 0
29APR26 4.70 C 0.00 0.00 0.00 0.40 +0.09 54 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.35 +0.08 54 0 140 0
29APR26 4.90 C 0.00 0.00 0.00 0.30 +0.07 53 0 38 0
29APR26 5.00 C 0.25 0.25 0.19 0.26 +0.06 54 121 149 +121
29APR26 5.25 C 0.14 0.15 0.13 0.17 +0.04 53 33 142 +32
29APR26 5.50 C 0.09 0.09 0.06 0.11 +0.02 53 11 163 -2
29APR26 5.75 C 0.06 0.06 0.06 0.07 +0.02 53 30 169 +30
29APR26 6.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 165 0
29APR26 6.25 C 0.00 0.00 0.00 0.03 +0.01 55 0 75 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 80 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 190 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 91 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.20 - 53 0 0 -
28MAY26 3.80 C 0.00 0.00 0.00 1.13 - 56 0 0 -
28MAY26 3.90 C 0.00 0.00 0.00 1.02 - 50 0 0 -
28MAY26 4.00 C 0.00 0.00 0.00 0.93 - 48 0 0 -
28MAY26 4.10 C 0.00 0.00 0.00 0.87 +0.14 51 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.79 +0.16 50 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.74 +0.17 53 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.64 +0.11 48 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.61 +0.13 52 0 75 0
28MAY26 4.60 C 0.00 0.00 0.00 0.53 +0.10 49 0 165 0
28MAY26 4.70 C 0.49 0.49 0.49 0.48 +0.10 50 10 60 0
28MAY26 4.80 C 0.00 0.00 0.00 0.43 +0.10 49 0 31 0
28MAY26 4.90 C 0.00 0.00 0.00 0.38 +0.08 49 0 57 0
28MAY26 5.00 C 0.33 0.33 0.32 0.33 +0.07 48 90 175 -5
28MAY26 5.25 C 0.25 0.25 0.24 0.25 +0.06 49 4 481 0
28MAY26 5.50 C 0.17 0.17 0.17 0.18 +0.04 49 2 20 0
28MAY26 5.75 C 0.00 0.00 0.00 0.13 +0.03 49 0 31 0
28MAY26 6.00 C 0.07 0.09 0.07 0.09 +0.02 49 85 105 +85
28MAY26 6.25 C 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 30 0
28MAY26 6.75 C 0.00 0.00 0.00 0.04 +0.02 53 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.22 - 46 0 0 -
29JUN26 3.80 C 0.00 0.00 0.00 1.14 - 47 0 0 -
29JUN26 3.90 C 0.00 0.00 0.00 1.06 - 47 0 0 -
29JUN26 4.00 C 0.00 0.00 0.00 0.99 +0.17 48 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.91 +0.13 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.84 +0.12 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.77 +0.11 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 +0.12 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.65 +0.11 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.59 +0.10 46 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.54 +0.09 46 0 208 0
29JUN26 4.80 C 0.00 0.00 0.00 0.50 +0.10 47 0 75 0
29JUN26 4.90 C 0.00 0.00 0.00 0.45 +0.08 47 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.41 +0.08 47 0 13 0
29JUN26 5.25 C 0.00 0.00 0.00 0.31 +0.05 46 0 15 0
29JUN26 5.50 C 0.00 0.00 0.00 0.24 +0.04 46 0 18 0
29JUN26 5.75 C 0.17 0.17 0.17 0.19 +0.04 47 200 200 0
29JUN26 6.00 C 0.00 0.00 0.00 0.14 +0.03 47 0 28 0
29JUN26 6.25 C 0.00 0.00 0.00 0.10 +0.02 46 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.08 +0.02 47 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 +0.01 47 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 0.00 46 0 331 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 47 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 0.00 46 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.25 C 0.01 0.01 0.01 0.01 0.00 57 1 150 -1
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 3.70 C 0.00 0.00 0.00 1.32 - 44 0 0 -
29SEP26 3.80 C 0.00 0.00 0.00 1.26 - 46 0 0 -
29SEP26 3.90 C 0.00 0.00 0.00 1.19 - 46 0 0 -
29SEP26 4.00 C 0.00 0.00 0.00 1.14 +0.16 47 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.05 +0.13 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.99 +0.13 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.92 +0.12 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.86 +0.12 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.80 +0.11 44 0 200 0
29SEP26 4.60 C 0.65 0.65 0.65 0.75 +0.11 44 30 230 +30
29SEP26 4.70 C 0.66 0.66 0.66 0.72 +0.13 45 15 15 +15
29SEP26 4.80 C 0.00 0.00 0.00 0.66 +0.11 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.61 +0.11 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.57 +0.10 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.46 +0.07 43 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 +0.07 44 0 15 0
29SEP26 5.75 C 0.27 0.27 0.27 0.32 +0.06 43 15 15 +15
29SEP26 6.00 C 0.00 0.00 0.00 0.26 +0.04 43 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.22 +0.04 44 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 +0.04 44 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 +0.03 44 0 22 0
29SEP26 7.00 C 0.10 0.10 0.10 0.12 +0.03 44 4 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 +0.03 44 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 46 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.43 - 45 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 1.36 - 45 0 0 -
30DEC26 3.90 C 0.00 0.00 0.00 1.29 - 44 0 0 -
30DEC26 4.00 C 0.00 0.00 0.00 1.23 - 44 0 0 -
30DEC26 4.10 C 0.00 0.00 0.00 1.16 +0.13 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.10 +0.14 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.04 +0.13 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.99 +0.13 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.93 +0.12 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.87 +0.10 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.83 +0.12 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 +0.10 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.74 +0.11 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.70 +0.11 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.59 +0.08 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.51 +0.08 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.43 +0.06 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 +0.06 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 +0.05 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.27 +0.04 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 +0.04 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 +0.04 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 +0.03 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 +0.03 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 +0.03 43 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.01 43 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.52 - 45 0 0 -
30MAR27 3.80 C 0.00 0.00 0.00 1.45 - 44 0 0 -
30MAR27 3.90 C 0.00 0.00 0.00 1.38 - 44 0 0 -
30MAR27 4.00 C 0.00 0.00 0.00 1.32 - 44 0 0 -
30MAR27 4.10 C 0.00 0.00 0.00 1.26 +0.14 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.20 +0.14 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.14 +0.13 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.09 +0.12 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.03 +0.12 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.99 +0.12 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.93 +0.11 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.88 +0.10 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.83 +0.09 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.79 +0.09 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.70 +0.09 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.61 +0.08 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.54 +0.09 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.47 +0.06 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.41 +0.06 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.36 +0.06 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 +0.04 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 +0.04 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 +0.04 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 +0.03 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.03 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
TOTAL CALL 845 16,039 +427
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 160 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 128 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 98 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 88 0 214 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 -0.02 79 0 16 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 -0.04 69 0 532 0
30MAR26 4.30 P 0.06 0.06 0.06 0.02 -0.05 71 16 60 0
30MAR26 4.40 P 0.08 0.08 0.08 0.04 -0.06 75 14 118 +14
30MAR26 4.50 P 0.11 0.11 0.11 0.06 -0.07 75 2 93 +2
30MAR26 4.60 P 0.14 0.14 0.13 0.08 -0.10 71 30 70 +20
30MAR26 4.70 P 0.16 0.18 0.12 0.12 -0.11 72 65 535 -30
30MAR26 4.80 P 0.00 0.00 0.00 0.16 -0.13 71 0 306 0
30MAR26 4.90 P 0.00 0.00 0.00 0.21 -0.14 69 0 610 0
30MAR26 5.00 P 0.36 0.36 0.36 0.27 -0.18 69 1 738 -1
30MAR26 5.25 P 0.58 0.58 0.53 0.46 -0.17 69 302 746 -4
30MAR26 5.50 P 0.00 0.00 0.00 0.68 -0.21 65 0 727 0
30MAR26 5.75 P 0.00 0.00 0.00 0.95 -0.21 104 0 583 0
30MAR26 6.00 P 0.00 0.00 0.00 1.17 -0.24 0 0 443 0
30MAR26 6.25 P 0.00 0.00 0.00 1.44 -0.22 127 0 207 -34
30MAR26 6.50 P 1.80 1.80 1.80 1.69 -0.22 142 1 221 0
30MAR26 6.75 P 0.00 0.00 0.00 1.94 -0.22 155 0 230 0
30MAR26 7.00 P 0.00 0.00 0.00 2.18 -0.23 150 0 181 0
30MAR26 7.25 P 0.00 0.00 0.00 2.45 -0.21 195 0 78 0
30MAR26 7.50 P 0.00 0.00 0.00 2.68 -0.20 173 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 2.95 -0.21 218 0 55 0
30MAR26 8.00 P 0.00 0.00 0.00 3.17 -0.24 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.43 -0.23 203 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.67 -0.24 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.96 -0.20 274 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 4.21 -0.16 283 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.42 -0.24 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.71 -0.20 302 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 4.92 -0.21 0 0 0 0
29APR26 3.70 P 0.05 0.05 0.05 0.02 - 55 17 17 -
29APR26 3.80 P 0.06 0.06 0.06 0.03 - 56 7 7 -
29APR26 3.90 P 0.00 0.00 0.00 0.04 - 56 0 0 -
29APR26 4.00 P 0.00 0.00 0.00 0.06 - 57 0 0 -
29APR26 4.10 P 0.00 0.00 0.00 0.07 -0.06 55 0 128 0
29APR26 4.20 P 0.00 0.00 0.00 0.09 -0.07 55 0 145 0
29APR26 4.30 P 0.00 0.00 0.00 0.12 -0.07 56 0 220 0
29APR26 4.40 P 0.00 0.00 0.00 0.15 -0.08 56 0 348 0
29APR26 4.50 P 0.24 0.24 0.19 0.18 -0.10 55 5 97 +1
29APR26 4.60 P 0.28 0.28 0.24 0.22 -0.11 55 14 88 +13
29APR26 4.70 P 0.30 0.30 0.28 0.27 -0.10 56 54 175 +52
29APR26 4.80 P 0.30 0.30 0.30 0.31 -0.12 54 2 55 0
29APR26 4.90 P 0.00 0.00 0.00 0.37 -0.12 55 0 175 0
29APR26 5.00 P 0.00 0.00 0.00 0.42 -0.13 54 0 198 0
29APR26 5.25 P 0.66 0.66 0.66 0.59 -0.14 55 1 96 0
29APR26 5.50 P 0.00 0.00 0.00 0.76 -0.19 51 0 143 0
29APR26 5.75 P 0.00 0.00 0.00 1.00 -0.16 58 0 99 0
29APR26 6.00 P 0.00 0.00 0.00 1.23 -0.18 61 0 105 0
29APR26 6.25 P 0.00 0.00 0.00 1.45 -0.21 59 0 205 0
29APR26 6.50 P 0.00 0.00 0.00 1.70 -0.21 66 0 73 0
29APR26 6.75 P 0.00 0.00 0.00 1.94 -0.22 67 0 125 0
29APR26 7.00 P 0.00 0.00 0.00 2.18 -0.23 66 0 190 0
29APR26 7.25 P 0.00 0.00 0.00 2.45 -0.21 83 0 332 0
29APR26 7.50 P 0.00 0.00 0.00 2.68 -0.20 76 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 2.95 -0.21 94 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 3.19 -0.22 92 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.44 -0.22 97 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.70 -0.21 107 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.96 -0.20 117 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.21 -0.17 121 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.43 -0.23 105 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.71 -0.20 128 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.92 -0.23 0 0 0 0
28MAY26 3.70 P 0.07 0.08 0.07 0.05 - 52 50 50 -
28MAY26 3.80 P 0.09 0.09 0.09 0.06 - 51 29 29 -
28MAY26 3.90 P 0.00 0.00 0.00 0.08 - 52 0 0 -
28MAY26 4.00 P 0.00 0.00 0.00 0.10 - 51 0 0 -
28MAY26 4.10 P 0.00 0.00 0.00 0.12 -0.05 51 0 225 0
28MAY26 4.20 P 0.00 0.00 0.00 0.14 -0.07 50 0 600 0
28MAY26 4.30 P 0.00 0.00 0.00 0.18 -0.07 51 0 319 0
28MAY26 4.40 P 0.00 0.00 0.00 0.21 -0.08 50 0 75 0
28MAY26 4.50 P 0.00 0.00 0.00 0.25 -0.09 51 0 35 0
28MAY26 4.60 P 0.32 0.35 0.32 0.29 -0.10 50 43 236 -11
28MAY26 4.70 P 0.00 0.00 0.00 0.34 -0.10 51 0 21 0
28MAY26 4.80 P 0.00 0.00 0.00 0.39 -0.12 51 0 67 0
28MAY26 4.90 P 0.00 0.00 0.00 0.44 -0.11 50 0 41 0
28MAY26 5.00 P 0.00 0.00 0.00 0.50 -0.12 50 0 200 0
28MAY26 5.25 P 0.73 0.73 0.73 0.66 -0.13 51 2 145 0
28MAY26 5.50 P 0.00 0.00 0.00 0.84 -0.18 51 0 44 0
28MAY26 5.75 P 0.00 0.00 0.00 1.06 -0.17 54 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 1.26 -0.19 53 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.49 -0.20 55 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.73 -0.18 58 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.96 -0.21 58 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 2.18 -0.24 52 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.45 -0.21 64 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.68 -0.20 59 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 2.95 -0.21 72 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.20 -0.21 76 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 3.45 -0.21 79 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.70 -0.21 83 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.96 -0.20 89 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.21 -0.17 93 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.44 -0.22 87 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.71 -0.20 99 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.94 -0.21 93 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 - 49 0 0 -
29JUN26 3.80 P 0.00 0.00 0.00 0.09 - 48 0 0 -
29JUN26 3.90 P 0.00 0.00 0.00 0.11 - 48 0 0 -
29JUN26 4.00 P 0.16 0.16 0.15 0.13 -0.06 47 200 253 +200
29JUN26 4.10 P 0.00 0.00 0.00 0.16 -0.07 48 0 72 0
29JUN26 4.20 P 0.00 0.00 0.00 0.19 -0.08 48 0 313 0
29JUN26 4.30 P 0.00 0.00 0.00 0.23 -0.08 48 0 161 0
29JUN26 4.40 P 0.00 0.00 0.00 0.27 -0.08 49 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.31 -0.09 48 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.35 -0.10 48 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.40 -0.10 48 0 36 0
29JUN26 4.80 P 0.00 0.00 0.00 0.45 -0.09 48 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.50 -0.11 48 0 125 0
29JUN26 5.00 P 0.00 0.00 0.00 0.56 -0.11 48 0 95 0
29JUN26 5.25 P 0.00 0.00 0.00 0.70 -0.17 46 0 1 0
29JUN26 5.50 P 0.00 0.00 0.00 0.90 -0.13 49 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 1.09 -0.16 49 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.30 -0.16 50 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.51 -0.19 49 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.74 -0.17 51 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.97 -0.20 51 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.20 -0.22 51 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.45 -0.21 54 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.68 -0.22 51 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.95 -0.21 61 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 3.20 -0.21 64 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 3.45 -0.21 67 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.70 -0.21 70 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.96 -0.20 75 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.21 -0.20 78 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.44 -0.22 74 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.71 -0.20 83 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.94 -0.22 79 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 - 45 0 0 -
29SEP26 3.80 P 0.00 0.00 0.00 0.17 - 44 0 0 -
29SEP26 3.90 P 0.25 0.25 0.25 0.20 - 45 10 10 -
29SEP26 4.00 P 0.00 0.00 0.00 0.23 -0.06 45 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.27 -0.06 45 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.30 -0.07 45 0 300 0
29SEP26 4.30 P 0.39 0.39 0.39 0.34 -0.08 45 2 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.39 -0.08 45 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 -0.08 45 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 -0.09 45 0 232 0
29SEP26 4.70 P 0.00 0.00 0.00 0.53 -0.09 45 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.58 -0.10 45 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.63 -0.10 44 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.68 -0.11 44 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 -0.14 44 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 1.01 -0.14 45 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.19 -0.15 44 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.39 -0.14 45 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.58 -0.17 44 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.81 -0.15 46 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.02 -0.17 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.25 -0.18 46 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.48 -0.18 46 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.73 -0.17 49 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.96 -0.20 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.21 -0.20 51 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.46 -0.20 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.71 -0.20 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.96 -0.20 58 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.21 -0.20 60 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.45 -0.21 60 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.71 -0.20 64 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.95 -0.21 63 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.21 - 43 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.24 - 43 0 0 -
30DEC26 3.90 P 0.00 0.00 0.00 0.28 - 44 0 0 -
30DEC26 4.00 P 0.00 0.00 0.00 0.31 - 43 0 0 -
30DEC26 4.10 P 0.00 0.00 0.00 0.35 -0.06 44 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.39 -0.07 43 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.44 -0.06 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.48 -0.07 44 0 0 0
30DEC26 4.50 P 0.58 0.58 0.58 0.52 -0.08 43 1 1 +1
30DEC26 4.60 P 0.00 0.00 0.00 0.57 -0.08 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 -0.09 43 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 -0.09 43 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.72 -0.10 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.78 -0.10 43 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 -0.12 42 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 -0.13 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 -0.14 42 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.46 -0.15 43 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.66 -0.14 43 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.87 -0.14 44 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.07 -0.16 43 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.29 -0.17 43 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.51 -0.19 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.74 -0.19 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.98 -0.18 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.22 -0.19 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.46 -0.20 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.71 -0.20 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.96 -0.20 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.21 -0.20 52 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.46 -0.20 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.71 -0.20 55 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.96 -0.20 57 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 - 42 0 0 -
30MAR27 3.80 P 0.31 0.31 0.31 0.29 - 42 2 2 -
30MAR27 3.90 P 0.00 0.00 0.00 0.33 - 42 0 0 -
30MAR27 4.00 P 0.00 0.00 0.00 0.37 - 42 0 0 -
30MAR27 4.10 P 0.00 0.00 0.00 0.40 -0.08 42 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.45 -0.08 42 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.49 -0.08 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.54 -0.09 42 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.59 -0.07 42 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.64 -0.07 42 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.70 -0.07 43 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.75 -0.07 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.80 -0.09 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.84 -0.11 41 0 50 0
30MAR27 5.25 P 0.00 0.00 0.00 1.01 -0.09 42 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.16 -0.12 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 -0.12 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.52 -0.13 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.71 -0.14 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.95 -0.10 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.12 -0.14 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.33 -0.15 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.55 -0.17 42 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.78 -0.18 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.01 -0.18 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.25 -0.17 44 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.47 -0.19 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.72 -0.19 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.97 -0.19 46 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.21 -0.20 47 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.46 -0.20 48 0 0 0
TOTAL PUT 870 21,265 +223
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 120.00
30MAR26 72.50 C 0.00 0.00 0.00 47.53 +7.89 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 45.03 +7.89 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 42.53 +7.89 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 40.03 +7.89 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 37.54 +7.90 97 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 35.04 +7.89 88 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 32.54 +7.87 79 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 30.04 +7.83 70 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 27.55 +7.78 75 0 9 0
30MAR26 95.00 C 16.50 16.50 16.50 25.07 +7.68 76 9 60 0
30MAR26 97.50 C 0.00 0.00 0.00 22.60 +7.52 75 0 30 0
30MAR26 100.00 C 13.80 13.80 13.80 20.16 +7.28 75 1 22 -1
30MAR26 102.50 C 0.00 0.00 0.00 17.77 +6.95 75 0 96 0
30MAR26 105.00 C 0.00 0.00 0.00 15.45 +6.53 75 0 74 0
30MAR26 107.50 C 7.22 7.22 7.22 13.23 +6.01 75 1 219 0
30MAR26 110.00 C 0.00 0.00 0.00 11.15 +5.42 75 0 82 0
30MAR26 112.50 C 4.73 5.63 4.67 9.22 +4.66 75 41 61 +12
30MAR26 115.00 C 4.98 4.98 4.98 7.31 +3.84 72 2 327 0
30MAR26 117.50 C 0.00 0.00 0.00 5.84 +3.24 73 0 264 0
30MAR26 120.00 C 2.14 4.79 2.14 4.60 +2.70 74 13 217 +9
30MAR26 122.50 C 1.85 3.70 1.85 3.56 +2.20 75 11 135 -1
30MAR26 125.00 C 1.15 2.15 1.15 2.72 +1.77 76 51 123 -8
30MAR26 127.50 C 1.13 1.13 1.13 1.99 +1.34 76 8 40 +7
30MAR26 130.00 C 0.70 1.49 0.60 1.42 +0.98 76 20 569 +15
30MAR26 132.50 C 0.52 0.55 0.35 1.00 +0.71 76 47 97 +47
30MAR26 135.00 C 0.82 0.82 0.82 0.68 +0.50 75 15 75 -6
30MAR26 137.50 C 0.25 0.25 0.24 0.46 +0.34 75 25 35 +10
30MAR26 140.00 C 0.00 0.00 0.00 0.30 +0.23 75 0 12 0
30MAR26 142.50 C 0.00 0.00 0.00 0.19 +0.15 75 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.12 +0.09 75 0 13 0
29APR26 72.50 C 0.00 0.00 0.00 47.70 +7.84 58 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 45.23 +7.82 60 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 42.76 +7.77 60 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 40.31 +7.71 60 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 37.87 +7.62 60 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 35.46 +7.51 60 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 33.09 +7.38 60 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 30.76 +7.22 60 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 28.48 +6.69 60 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 26.26 +6.80 60 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 24.12 +6.56 60 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 22.05 +6.27 60 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 20.07 +5.97 60 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 18.19 +5.64 60 0 28 0
29APR26 107.50 C 13.80 13.80 13.80 16.42 +5.31 60 1 21 0
29APR26 110.00 C 0.00 0.00 0.00 14.75 +4.72 60 0 48 0
29APR26 112.50 C 0.00 0.00 0.00 13.19 +4.65 60 0 27 0
29APR26 115.00 C 8.70 8.83 7.82 11.74 +4.11 60 34 77 +27
29APR26 117.50 C 9.20 9.20 9.20 10.27 +3.58 59 1 51 +1
29APR26 120.00 C 9.38 9.38 9.38 9.16 +3.35 60 15 140 +3
29APR26 122.50 C 0.00 0.00 0.00 8.11 +3.11 60 0 1,031 0
29APR26 125.00 C 0.00 0.00 0.00 7.17 +2.87 60 0 38 0
29APR26 127.50 C 4.28 6.65 4.15 6.35 +2.68 61 7 50 +5
29APR26 130.00 C 4.01 4.99 4.01 5.51 +2.38 61 47 263 +46
29APR26 132.50 C 3.34 3.34 3.34 4.77 +2.12 61 15 72 +15
29APR26 135.00 C 3.72 3.74 3.72 4.11 +1.87 61 12 231 +12
29APR26 137.50 C 0.00 0.00 0.00 3.53 +1.64 61 0 3 0
29APR26 140.00 C 2.05 2.10 2.05 3.02 +1.43 61 5 35 +5
29APR26 142.50 C 0.00 0.00 0.00 2.58 +1.25 60 0 7 0
29APR26 145.00 C 2.35 2.35 2.25 2.19 +1.08 60 50 126 +45
28MAY26 72.50 C 0.00 0.00 0.00 48.00 +7.71 58 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 45.59 +7.64 58 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 43.20 +7.54 58 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 40.85 +7.44 58 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 38.53 +7.31 58 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 36.27 +7.18 58 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 34.05 +7.01 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 31.89 +6.83 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 29.79 +6.27 58 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 27.76 +6.41 58 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 25.40 +5.77 55 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 23.51 +5.51 55 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 22.14 +5.68 58 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 20.44 +5.42 58 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 18.82 +5.56 58 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 17.28 +4.50 58 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 15.84 +4.33 58 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 14.48 +4.04 58 0 0 0
28MAY26 117.50 C 9.72 9.72 9.72 13.17 +3.73 58 15 15 +15
28MAY26 120.00 C 0.00 0.00 0.00 12.04 +3.54 58 0 50 0
28MAY26 122.50 C 0.00 0.00 0.00 10.99 +3.36 58 0 2 0
28MAY26 125.00 C 10.15 10.15 10.15 10.01 +3.17 58 1 18 +1
28MAY26 127.50 C 0.00 0.00 0.00 9.12 +3.00 59 0 1 0
28MAY26 130.00 C 0.00 0.00 0.00 8.29 +2.82 59 0 12 0
28MAY26 132.50 C 0.00 0.00 0.00 7.53 +2.66 59 0 5 0
28MAY26 135.00 C 6.18 7.00 6.18 6.78 +2.44 59 11 13 +11
28MAY26 137.50 C 0.00 0.00 0.00 6.09 +2.23 59 0 16 0
28MAY26 140.00 C 5.90 5.90 5.90 5.47 +2.05 59 1 1 +1
28MAY26 142.50 C 0.00 0.00 0.00 4.90 +1.95 59 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 48.49 +7.55 58 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 46.17 +7.45 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 43.89 +7.34 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 41.65 +7.22 57 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 39.47 +7.09 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 37.33 +6.94 57 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 35.25 +6.77 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 33.24 +6.60 57 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 31.29 +6.42 57 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 29.41 +5.70 57 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 27.59 +5.77 57 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 25.85 +6.32 57 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 24.19 +5.59 57 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 22.60 +5.83 57 0 37 0
29JUN26 107.50 C 0.00 0.00 0.00 21.08 +5.57 57 0 95 0
29JUN26 110.00 C 0.00 0.00 0.00 19.64 +4.91 57 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 18.27 +4.37 57 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 16.98 +4.14 57 0 30 0
29JUN26 117.50 C 12.49 12.49 11.97 15.59 +3.73 57 33 114 +19
29JUN26 120.00 C 0.00 0.00 0.00 14.65 +3.74 58 0 51 0
29JUN26 122.50 C 0.00 0.00 0.00 13.60 +3.58 58 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 12.62 +3.43 58 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 11.71 +3.29 58 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 10.85 +3.14 58 0 16 0
29JUN26 132.50 C 0.00 0.00 0.00 10.06 +3.01 58 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 9.33 +3.08 59 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 8.58 +2.87 58 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 7.76 +2.55 58 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 7.04 +2.29 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 6.46 +2.14 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.50 +7.13 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.44 +7.01 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.43 +6.89 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.47 +6.76 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.56 +6.62 58 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.71 +6.48 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 38.92 +6.34 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 37.18 +6.19 58 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 35.50 +6.03 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.88 +5.88 58 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 32.31 +5.72 58 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 30.80 +5.56 58 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 29.35 +5.40 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 27.95 +5.23 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 26.61 +4.79 58 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 25.32 +4.91 58 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 24.09 +4.36 58 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 22.91 +4.19 58 0 204 0
29SEP26 117.50 C 0.00 0.00 0.00 21.77 +4.43 58 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 20.78 +4.06 58 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 19.79 +3.83 58 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 18.85 +3.71 59 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 17.96 +3.64 59 0 23 0
29SEP26 130.00 C 0.00 0.00 0.00 17.08 +3.54 59 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 16.26 +3.46 59 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 15.49 +3.39 59 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 14.75 +3.64 59 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 14.04 +3.54 59 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.32 +3.40 59 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 12.26 +2.89 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.41 +6.98 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.51 +6.87 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.66 +6.76 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.86 +6.65 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.11 +6.53 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.41 +6.40 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.76 +6.27 57 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.17 +6.15 57 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 38.62 +6.02 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.12 +5.88 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.68 +5.75 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 34.28 +5.62 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 32.93 +5.48 57 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 31.63 +5.35 57 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 30.37 +5.21 57 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 29.16 +5.08 57 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 28.00 +4.37 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.87 +4.81 57 0 0 0
30DEC26 117.50 C 22.38 22.38 22.38 25.79 +4.68 57 9 19 +9
30DEC26 120.00 C 23.20 23.20 23.20 24.97 +4.17 57 5 52 +5
30DEC26 122.50 C 0.00 0.00 0.00 24.01 +4.69 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 23.09 +4.05 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 22.16 +3.95 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 21.34 +3.92 58 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 20.55 +3.88 58 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 19.77 +3.83 58 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 19.03 +3.78 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 18.29 +3.70 58 0 2 0
30DEC26 142.50 C 0.00 0.00 0.00 17.55 +4.00 58 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 16.83 +3.87 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 54.02 +6.71 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 52.22 +6.60 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 50.48 +6.49 55 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.78 +6.37 55 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 47.12 +6.24 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.52 +6.12 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.96 +5.99 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.46 +5.87 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.99 +5.74 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 39.57 +5.61 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 38.20 +5.48 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 36.87 +5.36 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 35.59 +5.24 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 34.34 +5.10 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 33.14 +4.98 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.98 +4.86 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 30.86 +3.97 55 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.77 +4.62 55 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 28.73 +4.50 55 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 28.47 +5.14 57 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 26.74 +4.27 55 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.80 +4.16 55 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 25.43 +4.12 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 24.72 +4.14 57 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 23.87 +4.00 57 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 23.03 +3.84 56 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 22.12 +3.63 56 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 21.40 +3.59 56 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 20.68 +3.52 56 0 0 0
TOTAL CALL 506 7,145 +304
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 138 0 30 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 121 0 122 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 113 0 34 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 105 0 46 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 97 0 54 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.02 89 0 85 0
30MAR26 90.00 P 0.10 0.10 0.10 0.01 -0.06 82 5 506 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.12 75 0 56 0
30MAR26 95.00 P 0.14 0.14 0.14 0.02 -0.22 73 1 46 -1
30MAR26 97.50 P 0.00 0.00 0.00 0.06 -0.39 75 0 128 0
30MAR26 100.00 P 0.38 0.38 0.25 0.12 -0.59 75 2 104 +1
30MAR26 102.50 P 0.60 0.60 0.60 0.23 -0.91 75 1 121 0
30MAR26 105.00 P 1.10 1.10 1.10 0.40 -1.32 75 5 128 0
30MAR26 107.50 P 1.49 1.61 0.64 0.68 -1.80 74 33 57 +16
30MAR26 110.00 P 2.50 2.50 1.04 1.07 -2.39 74 3 69 +3
30MAR26 112.50 P 1.96 1.96 1.96 1.63 -3.06 74 15 113 +15
30MAR26 115.00 P 2.95 3.02 2.95 2.37 -3.89 73 30 128 +8
30MAR26 117.50 P 6.58 6.58 3.40 3.39 -4.49 75 4 262 0
30MAR26 120.00 P 0.00 0.00 0.00 4.62 -5.08 75 0 78 0
30MAR26 122.50 P 0.00 0.00 0.00 6.10 -5.57 77 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 7.59 -6.18 75 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 9.38 -6.60 75 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 11.33 -6.95 75 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 13.42 -7.21 75 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 15.62 -7.42 75 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 17.90 -7.58 75 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 20.25 -7.69 75 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 22.65 -7.77 75 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 25.09 -7.82 75 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.02 -0.05 60 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.04 -0.08 61 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.06 -0.13 60 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.10 -0.19 60 0 35 0
29APR26 82.50 P 0.00 0.00 0.00 0.16 -0.27 60 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.24 -0.38 60 0 32 0
29APR26 87.50 P 0.00 0.00 0.00 0.37 -0.51 60 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.53 -0.68 60 0 33 0
29APR26 92.50 P 0.00 0.00 0.00 0.76 -0.79 60 0 37 0
29APR26 95.00 P 1.40 1.40 1.40 1.04 -1.01 60 1 74 -1
29APR26 97.50 P 1.69 1.69 1.33 1.36 -1.28 60 70 88 +50
29APR26 100.00 P 2.60 2.60 1.74 1.85 -1.46 60 51 99 +31
29APR26 102.50 P 0.00 0.00 0.00 2.25 -1.88 59 0 52 0
29APR26 105.00 P 3.71 3.71 3.63 2.86 -2.18 59 16 67 -1
29APR26 107.50 P 4.63 4.63 4.63 3.53 -2.58 59 16 23 +4
29APR26 110.00 P 4.26 4.29 4.26 4.35 -3.05 59 20 45 +10
29APR26 112.50 P 0.00 0.00 0.00 5.27 -3.48 59 0 37 0
29APR26 115.00 P 0.00 0.00 0.00 6.34 -3.76 59 0 62 0
29APR26 117.50 P 9.83 9.83 7.70 7.56 -4.22 59 30 76 +17
29APR26 120.00 P 9.02 9.02 9.02 8.91 -4.34 60 15 45 +15
29APR26 122.50 P 0.00 0.00 0.00 10.36 -4.63 60 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 11.92 -5.37 61 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 13.58 -5.12 61 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 15.06 -5.60 60 0 1 0
29APR26 132.50 P 0.00 0.00 0.00 16.85 -5.86 60 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 18.69 -6.11 60 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 20.65 -6.32 60 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 22.63 -6.55 60 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 24.72 -6.71 60 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 26.82 -6.91 60 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.16 -0.20 58 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.24 -0.25 58 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.34 -0.36 58 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 0.48 -0.46 58 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.66 -0.57 58 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.86 -0.75 58 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 1.15 -0.87 58 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 1.50 -1.02 58 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 1.84 -1.21 58 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 2.27 -1.44 57 0 56 0
28MAY26 97.50 P 0.00 0.00 0.00 2.87 -1.59 58 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 3.39 -1.91 57 0 166 0
28MAY26 102.50 P 0.00 0.00 0.00 4.06 -2.16 57 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 4.83 -2.42 57 0 31 0
28MAY26 107.50 P 0.00 0.00 0.00 5.67 -2.72 57 0 45 0
28MAY26 110.00 P 8.80 8.80 8.80 6.62 -2.96 57 1 17 +1
28MAY26 112.50 P 0.00 0.00 0.00 7.70 -3.22 57 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 8.87 -3.48 57 0 30 0
28MAY26 117.50 P 0.00 0.00 0.00 10.14 -3.74 57 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 11.49 -4.01 58 0 43 0
28MAY26 122.50 P 0.00 0.00 0.00 12.88 -4.43 58 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 14.42 -4.62 58 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 16.04 -4.82 58 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 18.06 -4.62 60 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 19.25 -5.39 58 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 21.07 -5.55 58 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 22.89 -5.73 58 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 24.77 -5.96 58 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 26.74 -6.11 58 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.49 -0.35 57 0 1 0
29JUN26 75.00 P 0.00 0.00 0.00 0.65 -0.46 57 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.86 -0.55 57 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 1.11 -0.68 57 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 1.41 -0.79 57 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 1.76 -0.97 57 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 2.17 -1.11 57 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 2.63 -1.32 57 0 20 0
29JUN26 92.50 P 0.00 0.00 0.00 3.18 -1.33 57 0 31 0
29JUN26 95.00 P 0.00 0.00 0.00 3.76 -1.54 57 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 4.47 -1.69 57 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 5.10 -1.97 57 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 5.85 -2.26 56 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 6.71 -2.46 56 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 7.68 -2.69 57 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 8.74 -2.91 56 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 9.88 -3.12 57 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 11.11 -3.48 57 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 12.40 -3.71 57 0 18 0
29JUN26 120.00 P 0.00 0.00 0.00 13.77 -3.94 57 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 15.35 -4.02 58 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 16.88 -4.19 58 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 18.48 -4.33 58 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 20.14 -4.51 58 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 21.56 -4.93 57 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 23.23 -5.14 57 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 25.05 -5.31 57 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 26.88 -5.47 57 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 28.72 -5.63 57 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 30.65 -5.81 57 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.03 -0.78 58 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 2.47 -0.89 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.91 -1.03 58 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 3.43 -1.11 58 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.01 -1.28 58 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.59 -1.45 58 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 5.30 -1.54 58 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 6.05 -1.72 58 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 6.79 -1.65 58 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 7.68 -1.70 58 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 8.60 -1.87 58 0 11 0
29SEP26 100.00 P 0.00 0.00 0.00 9.41 -2.15 58 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 10.43 -2.28 58 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 11.37 -2.54 57 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 12.50 -2.69 57 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 13.69 -2.92 57 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 15.06 -2.98 58 0 102 0
29SEP26 115.00 P 0.00 0.00 0.00 16.38 -3.04 58 0 201 0
29SEP26 117.50 P 0.00 0.00 0.00 17.74 -3.20 58 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 19.26 -3.26 58 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 20.52 -3.63 57 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 22.05 -3.78 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 23.62 -3.93 58 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 25.24 -4.07 58 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 26.91 -4.39 58 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 28.62 -4.53 58 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 30.37 -4.65 58 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 32.05 -4.85 58 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 33.80 -4.98 58 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 35.67 -5.02 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.48 -0.97 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.08 -0.99 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.69 -1.15 57 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 5.30 -1.31 57 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 6.05 -1.34 57 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 6.82 -1.50 57 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 7.60 -1.68 57 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 8.47 -1.77 57 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 9.42 -1.51 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.37 -1.67 57 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 10.99 -2.17 56 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 12.06 -2.22 56 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 13.18 -2.34 56 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 14.38 -2.43 56 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 15.56 -2.61 56 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 16.82 -2.75 56 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 18.13 -2.80 56 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 19.50 -3.45 56 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 20.94 -3.56 56 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 22.41 -3.29 56 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 23.90 -3.42 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 25.43 -3.51 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.96 -3.68 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.58 -3.79 56 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 30.23 -3.91 57 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 31.92 -4.03 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 33.65 -4.13 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.41 -4.24 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 37.21 -4.34 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.03 -4.45 57 0 8 0
30MAR27 72.50 P 5.20 5.25 5.20 4.71 -1.18 55 3 3 +3
30MAR27 75.00 P 0.00 0.00 0.00 5.33 -1.35 55 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.02 -1.45 55 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.81 -1.49 55 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.59 -1.68 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.28 -1.66 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.17 -1.72 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.08 -1.83 54 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 11.03 -2.01 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.01 -2.17 54 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 13.07 -2.24 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.15 -2.32 54 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.28 -2.51 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.48 -2.64 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 17.73 -2.72 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 19.03 -2.76 54 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 20.37 -2.88 54 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.76 -3.00 54 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.18 -3.12 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.92 -3.64 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.48 -3.65 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.02 -3.14 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 29.60 -3.24 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.39 -3.18 56 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 32.55 -3.77 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 34.24 -3.87 55 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 35.95 -3.98 55 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.70 -4.08 55 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 39.47 -4.17 55 0 0 0
TOTAL PUT 322 5,355 +171
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 123.20
27MAR26 97.50 C 0.00 0.00 0.00 25.93 - 144 0 0 -
27MAR26 100.00 C 0.00 0.00 0.00 23.44 +3.71 132 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 20.94 +3.70 119 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 18.45 +3.69 107 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 15.97 +3.66 95 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 13.63 +3.69 93 0 1 0
27MAR26 112.50 C 0.00 0.00 0.00 11.08 +3.13 76 0 0 0
27MAR26 115.00 C 6.65 6.65 6.65 8.59 +2.71 62 20 29 -20
27MAR26 117.50 C 5.50 6.24 4.06 6.26 +2.36 54 88 172 +64
27MAR26 120.00 C 4.45 4.50 2.18 4.21 +1.56 50 1,141 802 +60
27MAR26 122.50 C 2.46 2.81 1.20 2.58 +0.95 49 6,579 985 +94
27MAR26 125.00 C 1.35 1.54 0.62 1.39 +0.44 48 2,047 1,061 -323
27MAR26 127.50 C 0.66 0.75 0.32 0.68 +0.16 48 638 1,785 +231
27MAR26 130.00 C 0.27 0.37 0.15 0.29 +0.03 47 583 1,231 +48
27MAR26 132.50 C 0.19 0.19 0.10 0.11 -0.01 48 201 871 +78
27MAR26 135.00 C 0.15 0.15 0.05 0.04 -0.02 48 87 1,816 +8
27MAR26 137.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 431 0
27MAR26 140.00 C 0.03 0.03 0.03 0.01 0.00 54 289 1,488 +225
27MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 400 0
27MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 169 0
27MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 73 0 412 0
27MAR26 150.00 C 0.01 0.01 0.01 0.01 0.00 79 48 492 -48
27MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 85 0 313 0
27MAR26 155.00 C 0.04 0.04 0.04 0.01 0.00 91 4 120 -4
27MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 97 0 47 0
27MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 102 0 128 0
30MAR26 65.00 C 0.00 0.00 0.00 58.93 +4.20 302 0 1,540 0
30MAR26 67.50 C 0.00 0.00 0.00 55.91 +3.49 226 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 53.53 +3.61 231 1,000 282 -1,000
30MAR26 72.50 C 0.00 0.00 0.00 50.99 +3.58 213 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 48.51 +3.77 204 0 934 0
30MAR26 77.50 C 0.00 0.00 0.00 45.72 +3.48 0 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 43.23 +3.49 0 0 321 0
30MAR26 82.50 C 0.00 0.00 0.00 41.27 +4.03 192 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 38.35 +3.61 137 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 35.72 +3.29 0 0 6 0
30MAR26 90.00 C 0.00 0.00 0.00 33.35 +3.61 118 0 132 0
30MAR26 92.50 C 0.00 0.00 0.00 30.82 +3.57 104 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 28.37 +3.62 102 0 588 0
30MAR26 97.50 C 0.00 0.00 0.00 25.93 +3.68 100 0 270 0
30MAR26 100.00 C 0.00 0.00 0.00 23.70 +3.95 108 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 20.94 +3.67 82 0 1,031 0
30MAR26 105.00 C 0.00 0.00 0.00 18.45 +3.65 74 0 1,169 0
30MAR26 107.50 C 0.00 0.00 0.00 15.97 +3.58 66 0 2,199 0
30MAR26 110.00 C 0.00 0.00 0.00 13.63 +3.57 64 0 3,535 0
30MAR26 112.50 C 0.00 0.00 0.00 11.08 +2.95 53 0 1,749 0
30MAR26 115.00 C 8.61 8.61 8.61 8.59 +2.50 43 2 1,456 +2
30MAR26 117.50 C 4.35 5.00 4.35 6.54 +2.19 44 2 1,082 0
30MAR26 120.00 C 3.60 5.00 2.60 4.59 +1.65 42 857 5,417 +61
30MAR26 122.50 C 2.25 3.25 1.65 3.06 +1.20 42 1,240 1,493 +318
30MAR26 125.00 C 1.66 1.99 0.96 1.86 +0.71 41 4,311 9,890 -1,009
30MAR26 127.50 C 0.78 1.13 0.50 1.06 +0.37 41 1,963 4,162 +1,301
30MAR26 130.00 C 0.47 0.62 0.29 0.55 +0.17 41 4,518 15,209 -215
30MAR26 132.50 C 0.27 0.35 0.17 0.27 +0.07 41 704 3,909 +248
30MAR26 135.00 C 0.16 0.20 0.13 0.12 +0.02 41 478 16,317 +18
30MAR26 137.50 C 0.10 0.14 0.10 0.05 0.00 41 47 4,821 -11
30MAR26 140.00 C 0.11 0.12 0.07 0.02 0.00 41 410 12,166 -32
30MAR26 142.50 C 0.07 0.07 0.06 0.01 0.00 43 140 3,667 +34
30MAR26 145.00 C 0.10 0.10 0.05 0.01 0.00 47 1,138 6,387 +129
30MAR26 147.50 C 0.07 0.09 0.05 0.01 0.00 52 46 3,910 -12
30MAR26 150.00 C 0.10 0.10 0.05 0.01 0.00 56 315 13,752 -234
30MAR26 152.50 C 0.07 0.07 0.04 0.01 0.00 60 334 3,812 -308
30MAR26 155.00 C 0.03 0.06 0.02 0.01 0.00 64 86 5,283 -86
30MAR26 157.50 C 0.05 0.05 0.02 0.01 0.00 68 6 3,828 0
30MAR26 160.00 C 0.02 0.05 0.01 0.01 0.00 72 30 21,628 -30
30MAR26 162.50 C 0.07 0.07 0.07 0.01 0.00 76 12 4,658 -10
30MAR26 165.00 C 0.11 0.11 0.01 0.01 0.00 80 90 19,587 +40
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 84 0 11,971 0
30MAR26 170.00 C 0.01 0.01 0.01 0.01 0.00 87 1 18,618 -1
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 91 0 8,841 0
30MAR26 175.00 C 0.01 0.01 0.01 0.01 0.00 94 1 12,079 -1
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 98 0 9,314 0
30MAR26 180.00 C 0.01 0.01 0.01 0.01 0.00 101 3 16,286 -3
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 104 0 6,640 0
30MAR26 185.00 C 0.02 0.02 0.02 0.01 0.00 107 11 7,688 -11
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 111 0 3,832 0
30MAR26 190.00 C 0.01 0.01 0.01 0.01 0.00 114 9 15,880 -9
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 117 0 5,975 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 120 0 3,149 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1,619 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 126 0 14,629 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2,620 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 137 0 2,762 0
30MAR26 215.00 C 0.01 0.01 0.01 0.01 0.00 142 74 4,050 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1,682 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 153 0 2,771 0
30MAR26 230.00 C 0.01 0.01 0.01 0.01 0.00 158 307 1,451 +300
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 163 0 496 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 167 0 3,370 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 172 0 628 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 177 0 1,067 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 181 0 472 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 185 0 211 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 189 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 194 0 525 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 198 0 306 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 202 0 446 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 205 0 243 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 209 0 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 213 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 217 0 1,105 0
02APR26 97.50 C 0.00 0.00 0.00 25.93 - 80 0 0 -
02APR26 100.00 C 0.00 0.00 0.00 23.96 +4.16 98 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 21.39 +4.05 86 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 18.45 +3.52 59 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 15.97 +3.38 53 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 13.63 +2.94 52 0 4 0
02APR26 112.50 C 0.00 0.00 0.00 11.08 +2.51 42 0 0 0
02APR26 115.00 C 0.00 0.00 0.00 9.15 +2.47 48 0 0 0
02APR26 117.50 C 5.87 7.00 5.58 7.09 +2.07 45 69 98 +65
02APR26 120.00 C 4.73 4.77 4.73 5.29 +1.70 44 8 5 -8
02APR26 122.50 C 2.98 3.80 2.44 3.78 +1.26 43 253 96 +54
02APR26 125.00 C 2.00 2.60 1.55 2.59 +0.87 43 255 249 +40
02APR26 127.50 C 1.13 1.85 0.94 1.67 +0.54 42 156 112 +97
02APR26 130.00 C 1.00 1.11 0.60 1.05 +0.32 42 871 857 +741
02APR26 132.50 C 0.48 0.70 0.35 0.63 +0.19 43 227 204 +177
02APR26 135.00 C 0.32 0.44 0.26 0.35 +0.09 42 215 101 +90
02APR26 137.50 C 0.21 0.21 0.21 0.19 +0.04 42 40 40 +39
02APR26 140.00 C 0.15 0.19 0.15 0.10 +0.02 42 340 240 +233
02APR26 142.50 C 0.10 0.10 0.10 0.05 0.00 42 30 30 +30
02APR26 145.00 C 0.09 0.13 0.08 0.03 0.00 44 145 193 +145
29APR26 65.00 C 0.00 0.00 0.00 58.93 +3.93 118 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 55.91 +3.40 75 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 53.54 +3.51 86 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 51.83 +4.29 112 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 48.76 +3.82 87 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 46.29 +3.71 83 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 43.44 +3.39 55 0 10 0
29APR26 82.50 C 0.00 0.00 0.00 41.36 +3.74 76 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 39.17 +3.69 79 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 36.43 +3.38 68 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 33.86 +3.55 61 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 31.47 +3.48 59 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 29.18 +3.54 59 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 26.85 +4.05 57 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 24.37 +3.87 53 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 21.39 +2.59 40 0 0 0
29APR26 105.00 C 17.00 17.00 17.00 19.01 +2.38 38 3 3 +3
29APR26 107.50 C 0.00 0.00 0.00 17.30 +2.73 44 0 1 0
29APR26 110.00 C 14.00 14.30 14.00 15.14 +2.55 42 4 146 0
29APR26 112.50 C 0.00 0.00 0.00 13.10 +2.31 41 0 0 0
29APR26 115.00 C 9.99 9.99 9.04 11.15 +2.11 40 24 69 0
29APR26 117.50 C 7.80 9.46 7.75 9.40 +1.81 39 6 275 +1
29APR26 120.00 C 7.28 8.00 5.94 7.93 +1.62 39 2,339 3,457 +1,700
29APR26 122.50 C 6.03 6.62 4.80 6.52 +1.37 39 2,412 2,431 +1,610
29APR26 125.00 C 5.00 5.50 3.99 5.27 +1.11 38 1,887 2,372 +1,131
29APR26 127.50 C 3.75 4.25 3.14 4.20 +0.83 38 1,346 1,930 +828
29APR26 130.00 C 3.20 3.50 2.38 3.37 +0.74 38 1,115 7,636 +279
29APR26 132.50 C 2.30 2.71 2.02 2.69 +0.57 38 430 2,002 -27
29APR26 135.00 C 1.88 2.17 1.52 2.08 +0.43 38 1,939 3,812 +1,369
29APR26 137.50 C 1.68 1.68 1.16 1.60 +0.26 38 1,223 2,262 +859
29APR26 140.00 C 1.16 1.30 0.87 1.22 +0.19 38 866 3,498 +399
29APR26 142.50 C 0.88 1.05 0.72 0.91 +0.12 38 123 1,589 +75
29APR26 145.00 C 0.64 0.84 0.59 0.68 +0.09 38 512 3,850 +184
29APR26 147.50 C 0.55 0.62 0.49 0.50 +0.05 38 55 2,175 +7
29APR26 150.00 C 0.50 0.55 0.40 0.36 +0.03 38 496 4,434 +115
29APR26 152.50 C 0.40 0.40 0.39 0.26 +0.02 38 143 1,627 -116
29APR26 155.00 C 0.35 0.40 0.27 0.19 +0.01 38 500 5,771 -19
29APR26 157.50 C 0.26 0.29 0.26 0.13 0.00 38 7 1,724 0
29APR26 160.00 C 0.24 0.29 0.22 0.09 -0.01 38 632 6,071 -45
29APR26 162.50 C 0.24 0.24 0.22 0.07 0.00 38 19 1,829 +10
29APR26 165.00 C 0.21 0.24 0.20 0.05 0.00 38 70 3,850 +48
29APR26 167.50 C 0.19 0.19 0.19 0.03 -0.01 38 4 1,391 0
29APR26 170.00 C 0.16 0.17 0.16 0.02 -0.01 38 31 5,194 +17
29APR26 172.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 3,363 0
29APR26 175.00 C 0.15 0.15 0.15 0.01 0.00 38 1 1,732 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 390 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5,878 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 581 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 43 0 891 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 933 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 20 672 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 413 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 50 0 472 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,722 0
29APR26 205.00 C 0.07 0.07 0.07 0.01 0.00 53 5 1,751 -5
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 55 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 58 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 60 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 62 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 64 0 550 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 66 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 68 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 70 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 72 0 134 0
28MAY26 65.00 C 0.00 0.00 0.00 58.93 +3.50 84 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 56.30 +3.34 74 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 53.83 +3.36 71 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 51.83 +4.29 80 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 49.10 +4.00 70 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 46.66 +3.98 68 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 44.02 +3.77 60 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 41.77 +3.88 62 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 39.35 +3.76 59 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 37.02 +3.81 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 34.57 +3.47 55 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 32.30 +3.76 54 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 29.83 +3.48 50 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 27.61 +3.42 49 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 25.31 +3.63 47 2,000 2,000 +2,000
28MAY26 102.50 C 0.00 0.00 0.00 22.42 +2.76 39 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 20.35 +2.60 39 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 18.38 +2.44 40 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 16.51 +2.27 40 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 14.75 +1.87 40 0 1 0
28MAY26 115.00 C 12.16 12.16 12.16 13.10 +1.76 40 2 24 +2
28MAY26 117.50 C 10.26 10.60 10.26 11.92 +2.01 41 2 46 0
28MAY26 120.00 C 10.06 10.06 8.50 10.48 +1.84 41 179 934 +129
28MAY26 122.50 C 7.61 9.37 7.34 9.01 +1.42 40 639 1,192 +33
28MAY26 125.00 C 6.50 7.83 6.50 7.96 +1.39 41 134 2,261 0
28MAY26 127.50 C 6.06 6.92 6.00 6.88 +1.27 40 150 1,495 +116
28MAY26 130.00 C 5.32 6.04 4.60 5.92 +1.08 40 212 1,270 +3
28MAY26 132.50 C 4.28 4.28 4.20 5.07 +0.86 40 5 1,443 +1
28MAY26 135.00 C 4.00 4.45 3.55 4.32 +0.70 40 127 2,351 +20
28MAY26 137.50 C 3.03 3.76 3.03 3.66 +0.61 40 61 1,841 -30
28MAY26 140.00 C 2.60 3.21 2.58 3.09 +0.50 40 252 1,861 +100
28MAY26 142.50 C 2.20 2.76 2.20 2.59 +0.41 40 94 758 +27
28MAY26 145.00 C 2.10 2.36 1.88 2.17 +0.35 40 261 2,059 +200
28MAY26 147.50 C 1.60 1.97 1.55 1.80 +0.28 40 41 1,137 +25
28MAY26 150.00 C 1.50 1.70 1.30 1.49 +0.22 40 134 2,082 -26
28MAY26 152.50 C 1.17 1.40 1.17 1.23 +0.18 40 67 784 +30
28MAY26 155.00 C 1.00 1.25 1.00 1.01 +0.14 40 451 1,662 +451
28MAY26 157.50 C 0.98 1.08 0.98 0.83 +0.12 40 9 1,141 +9
28MAY26 160.00 C 0.84 0.93 0.79 0.68 +0.09 40 137 2,414 -9
28MAY26 162.50 C 0.00 0.00 0.00 0.55 +0.07 40 0 839 0
28MAY26 165.00 C 0.00 0.00 0.00 0.45 +0.06 40 0 772 0
28MAY26 167.50 C 0.00 0.00 0.00 0.36 +0.04 40 0 645 0
28MAY26 170.00 C 0.00 0.00 0.00 0.29 +0.03 40 0 1,287 0
28MAY26 172.50 C 0.70 0.70 0.70 0.23 +0.02 40 65 472 0
28MAY26 175.00 C 0.00 0.00 0.00 0.19 +0.02 40 0 249 0
28MAY26 177.50 C 0.00 0.00 0.00 0.15 +0.01 40 0 215 0
28MAY26 180.00 C 0.35 0.35 0.35 0.12 +0.01 40 4 187 0
28MAY26 182.50 C 0.00 0.00 0.00 0.10 +0.01 40 0 945 0
28MAY26 185.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 1,557 0
28MAY26 187.50 C 0.25 0.27 0.25 0.06 0.00 40 15 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.05 0.00 40 0 1,367 0
28MAY26 192.50 C 0.00 0.00 0.00 0.04 0.00 40 0 197 0
28MAY26 195.00 C 0.21 0.22 0.21 0.03 0.00 40 11 1,225 +11
28MAY26 197.50 C 0.00 0.00 0.00 0.02 0.00 39 0 51 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 38 0 237 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 39 0 994 0
28MAY26 210.00 C 0.15 0.15 0.15 0.01 0.00 41 5 357 -5
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 43 0 461 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 193 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 47 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 246 0
29JUN26 65.00 C 0.00 0.00 0.00 58.93 +3.35 71 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 56.30 +3.16 62 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 54.24 +3.77 70 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.83 +3.79 68 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 49.38 +3.75 65 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 47.06 +3.69 64 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 44.66 +3.68 62 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 42.27 +4.00 59 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 40.02 +4.15 59 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 37.53 +3.88 55 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 35.13 +3.51 52 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 32.30 +2.90 45 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 30.42 +3.26 48 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 28.17 +3.10 46 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 25.98 +3.61 45 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 23.80 +3.33 43 0 35 0
29JUN26 105.00 C 21.07 21.18 20.39 21.49 +2.85 41 61 328 -1
29JUN26 107.50 C 0.00 0.00 0.00 19.34 +2.42 39 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 17.48 +2.16 39 0 116 0
29JUN26 112.50 C 14.70 14.70 14.70 15.91 +1.70 39 7 647 0
29JUN26 115.00 C 0.00 0.00 0.00 14.81 +2.07 41 0 3,039 0
29JUN26 117.50 C 11.43 13.30 11.43 13.29 +1.88 41 5 817 -1
29JUN26 120.00 C 10.95 12.15 10.61 11.92 +1.75 41 5 3,372 -2
29JUN26 122.50 C 9.68 10.90 9.68 10.63 +1.57 41 31 1,519 +30
29JUN26 125.00 C 0.00 0.00 0.00 9.47 +1.43 40 0 4,820 0
29JUN26 127.50 C 7.27 7.65 7.27 8.38 +1.27 40 36 2,970 -24
29JUN26 130.00 C 6.53 7.72 6.26 7.43 +1.17 40 57 5,887 +9
29JUN26 132.50 C 5.51 6.82 5.51 6.51 +1.00 40 183 1,450 +60
29JUN26 135.00 C 5.04 5.98 4.87 5.75 +0.94 40 1,720 8,378 +1,539
29JUN26 137.50 C 4.46 5.21 4.46 5.01 +0.79 40 174 3,157 +44
29JUN26 140.00 C 4.20 4.85 3.89 4.40 +0.75 40 284 4,205 +114
29JUN26 142.50 C 3.51 3.77 3.51 3.83 +0.63 40 70 4,320 +11
29JUN26 145.00 C 3.33 3.48 3.11 3.32 +0.55 40 94 5,107 +42
29JUN26 147.50 C 2.95 3.33 2.77 2.89 +0.50 40 113 1,863 +7
29JUN26 150.00 C 2.60 2.85 2.44 2.48 +0.40 40 82 17,972 -41
29JUN26 152.50 C 2.18 2.28 2.17 2.16 +0.39 40 51 1,059 +1
29JUN26 155.00 C 1.95 2.25 1.92 1.84 +0.30 40 84 1,979 +43
29JUN26 157.50 C 1.66 1.97 1.66 1.59 +0.27 40 81 1,629 -80
29JUN26 160.00 C 1.69 1.80 1.41 1.37 +0.25 40 850 15,448 +33
29JUN26 162.50 C 1.39 1.39 1.39 1.15 +0.18 40 30 2,557 0
29JUN26 165.00 C 1.19 1.19 1.19 1.00 +0.18 40 1 8,056 -1
29JUN26 167.50 C 1.15 1.26 1.15 0.85 +0.15 40 7 2,493 0
29JUN26 170.00 C 0.89 1.15 0.89 0.71 +0.11 39 421 6,943 +400
29JUN26 172.50 C 0.00 0.00 0.00 0.61 +0.11 39 0 3,436 0
29JUN26 175.00 C 0.80 0.80 0.80 0.52 +0.09 40 9 13,470 +9
29JUN26 177.50 C 0.00 0.00 0.00 0.43 +0.06 39 0 818 0
29JUN26 180.00 C 0.72 0.79 0.72 0.37 +0.06 39 3 7,911 -1
29JUN26 182.50 C 0.00 0.00 0.00 0.31 +0.05 39 0 1,265 0
29JUN26 185.00 C 0.60 0.60 0.60 0.26 +0.04 39 1 7,485 0
29JUN26 187.50 C 0.00 0.00 0.00 0.22 +0.04 39 0 1,332 0
29JUN26 190.00 C 0.00 0.00 0.00 0.18 +0.02 39 0 7,929 0
29JUN26 192.50 C 0.00 0.00 0.00 0.15 +0.02 39 0 648 0
29JUN26 195.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 650 0
29JUN26 197.50 C 0.00 0.00 0.00 0.11 +0.02 39 0 721 0
29JUN26 200.00 C 0.46 0.46 0.46 0.09 +0.01 39 5 1,927 0
29JUN26 205.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 1,227 0
29JUN26 210.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 1,304 0
29JUN26 215.00 C 0.33 0.33 0.33 0.03 0.00 39 1 2,292 +1
29JUN26 220.00 C 0.00 0.00 0.00 0.02 0.00 39 0 817 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 38 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 39 0 813 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 42 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,240 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 616 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 47 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 49 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,551 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 51 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,742 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 53 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 54 0 416 0
29SEP26 65.00 C 0.00 0.00 0.00 58.93 +3.24 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.80 +3.46 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.44 +3.41 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.25 +3.53 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.87 +3.43 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.64 +3.47 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 45.33 +3.40 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.35 +2.53 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.76 +3.15 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 38.27 +2.84 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.36 +3.00 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.25 +2.91 45 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 32.22 +2.80 44 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 30.24 +2.68 44 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 28.04 +2.27 42 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 26.52 +3.06 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.84 +3.01 42 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 23.17 +2.88 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 21.60 +2.81 42 0 5 0
29SEP26 112.50 C 0.00 0.00 0.00 20.13 +2.71 42 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 18.37 +1.62 40 0 183 0
29SEP26 117.50 C 0.00 0.00 0.00 17.38 +1.92 41 0 80 0
29SEP26 120.00 C 15.00 15.00 15.00 15.16 +0.81 38 1,510 1,920 +1,460
29SEP26 122.50 C 14.65 14.65 14.65 14.88 +1.55 41 1 1,239 0
29SEP26 125.00 C 12.87 14.04 12.61 13.81 +1.58 41 138 2,879 +113
29SEP26 127.50 C 0.00 0.00 0.00 12.74 +1.42 41 0 1,439 0
29SEP26 130.00 C 11.00 11.00 10.48 11.74 +1.27 41 3 7,521 +1
29SEP26 132.50 C 0.00 0.00 0.00 10.86 +1.26 41 0 1,139 0
29SEP26 135.00 C 9.35 10.30 9.35 9.98 +1.13 41 3 4,605 0
29SEP26 137.50 C 8.38 8.38 8.38 9.15 +0.99 40 4 1,186 0
29SEP26 140.00 C 8.40 8.55 8.40 8.46 +1.00 40 3 5,323 +3
29SEP26 142.50 C 7.67 7.84 7.67 7.76 +0.93 40 119 2,841 0
29SEP26 145.00 C 7.16 7.16 7.16 7.06 +0.76 40 1 7,093 +1
29SEP26 147.50 C 0.00 0.00 0.00 6.52 +0.76 40 0 2,960 0
29SEP26 150.00 C 5.93 6.36 5.72 5.98 +0.75 40 320 3,145 +295
29SEP26 152.50 C 5.23 6.00 5.23 5.44 +0.62 40 2 1,764 0
29SEP26 155.00 C 5.00 5.00 4.75 4.98 +0.56 40 6 5,540 -1
29SEP26 157.50 C 0.00 0.00 0.00 4.58 +0.56 40 0 1,074 0
29SEP26 160.00 C 4.42 4.88 4.42 4.17 +0.52 40 8 7,512 -1
29SEP26 162.50 C 3.94 3.94 3.94 3.77 +0.42 40 5 473 +5
29SEP26 165.00 C 3.60 4.05 3.60 3.46 +0.40 40 28 5,137 -21
29SEP26 167.50 C 0.00 0.00 0.00 3.17 +0.40 40 0 2,103 0
29SEP26 170.00 C 3.00 3.60 3.00 2.88 +0.36 40 16 2,501 -4
29SEP26 172.50 C 0.00 0.00 0.00 2.59 +0.28 40 0 2,165 0
29SEP26 175.00 C 2.65 3.06 2.65 2.38 +0.27 40 11 6,882 -5
29SEP26 177.50 C 2.92 2.92 2.92 2.18 +0.28 40 12 3,783 -12
29SEP26 180.00 C 2.41 2.65 2.35 1.97 +0.25 40 9 5,183 0
29SEP26 182.50 C 0.00 0.00 0.00 1.76 +0.18 40 0 650 0
29SEP26 185.00 C 2.06 2.06 2.06 1.62 +0.18 40 10 1,992 0
29SEP26 187.50 C 1.97 1.97 1.97 1.48 +0.18 40 2 616 +2
29SEP26 190.00 C 0.00 0.00 0.00 1.34 +0.17 40 0 717 0
29SEP26 192.50 C 0.00 0.00 0.00 1.20 +0.13 40 0 208 0
29SEP26 195.00 C 0.00 0.00 0.00 1.09 +0.11 40 0 203 0
29SEP26 197.50 C 0.00 0.00 0.00 1.00 +0.11 40 0 392 0
29SEP26 200.00 C 1.29 1.56 1.29 0.91 +0.11 40 863 6,552 +462
29SEP26 205.00 C 0.00 0.00 0.00 0.73 +0.07 40 0 137 0
29SEP26 210.00 C 1.09 1.09 1.09 0.61 +0.07 40 5 227 -5
29SEP26 215.00 C 0.00 0.00 0.00 0.50 +0.07 40 0 236 0
29SEP26 220.00 C 0.00 0.00 0.00 0.40 +0.03 40 0 3,939 0
29SEP26 225.00 C 0.00 0.00 0.00 0.33 +0.03 40 0 812 0
29SEP26 230.00 C 0.73 0.73 0.73 0.26 +0.02 40 4 117 0
29SEP26 235.00 C 0.00 0.00 0.00 0.22 +0.02 40 0 1,111 0
29SEP26 240.00 C 0.00 0.00 0.00 0.18 +0.02 40 0 2,577 0
29SEP26 245.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 341 0
29SEP26 255.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.08 0.00 40 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 289 0
29SEP26 285.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 38 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 39 0 327 0
30DEC26 65.00 C 0.00 0.00 0.00 60.26 +3.39 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 58.07 +3.48 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.31 +3.08 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 53.32 +3.41 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 51.00 +3.33 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.75 +3.30 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.53 +3.31 48 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 44.41 +3.20 47 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 42.29 +3.07 45 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 40.28 +3.03 45 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 38.31 +2.97 44 0 216 0
30DEC26 92.50 C 0.00 0.00 0.00 36.37 +2.84 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.56 +3.10 43 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 32.74 +3.01 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.02 +2.93 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.39 +2.90 42 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 27.76 +2.82 42 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 26.25 +2.76 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 24.36 +1.90 40 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 22.97 +2.17 40 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 22.05 +2.49 41 0 288 0
30DEC26 117.50 C 19.20 19.20 18.90 20.26 +1.58 40 3 0 -3
30DEC26 120.00 C 0.00 0.00 0.00 19.56 +1.95 41 0 233 0
30DEC26 122.50 C 16.57 16.57 16.57 18.37 +1.80 41 1 102 +1
30DEC26 125.00 C 16.00 16.00 16.00 17.33 +1.80 41 1 590 +1
30DEC26 127.50 C 15.50 16.36 15.50 16.29 +1.77 41 3 858 -1
30DEC26 130.00 C 13.75 14.60 13.75 15.25 +1.58 41 12 2,142 +10
30DEC26 132.50 C 0.00 0.00 0.00 14.34 +1.51 41 0 993 0
30DEC26 135.00 C 0.00 0.00 0.00 13.48 +1.50 41 0 376 0
30DEC26 137.50 C 0.00 0.00 0.00 12.63 +1.43 41 0 484 0
30DEC26 140.00 C 11.81 11.81 11.81 11.78 +1.26 41 2 1,246 0
30DEC26 142.50 C 0.00 0.00 0.00 11.08 +1.23 41 0 782 0
30DEC26 145.00 C 9.70 9.70 9.70 10.41 +1.23 40 1 2,380 -1
30DEC26 147.50 C 0.00 0.00 0.00 9.73 +1.17 40 0 1,713 0
30DEC26 150.00 C 8.60 9.25 8.60 9.06 +1.02 40 36 5,670 +1
30DEC26 152.50 C 0.00 0.00 0.00 8.50 +0.98 40 0 169 0
30DEC26 155.00 C 7.49 8.10 7.49 7.98 +0.98 40 5 2,836 0
30DEC26 157.50 C 7.32 7.32 7.32 7.46 +0.98 40 120 486 -46
30DEC26 160.00 C 7.24 7.50 6.58 6.94 +0.85 40 91 2,961 -5
30DEC26 162.50 C 0.00 0.00 0.00 6.46 +0.75 40 0 244 0
30DEC26 165.00 C 6.20 6.20 6.20 6.07 +0.75 40 1 594 0
30DEC26 167.50 C 0.00 0.00 0.00 5.68 +0.75 40 0 1,186 0
30DEC26 170.00 C 5.40 5.90 5.33 5.30 +0.72 40 16 13,465 0
30DEC26 172.50 C 0.00 0.00 0.00 4.91 +0.61 40 0 1,107 0
30DEC26 175.00 C 5.10 5.10 4.97 4.59 +0.56 40 8 521 -8
30DEC26 177.50 C 4.66 4.66 4.57 4.31 +0.56 40 3 680 0
30DEC26 180.00 C 4.50 4.84 4.20 4.03 +0.56 40 14 2,208 -3
30DEC26 182.50 C 0.00 0.00 0.00 3.74 +0.53 40 0 487 0
30DEC26 185.00 C 3.81 3.82 3.81 3.46 +0.44 40 32 409 +32
30DEC26 187.50 C 0.00 0.00 0.00 3.23 +0.41 40 0 64 0
30DEC26 190.00 C 3.40 3.46 3.40 3.03 +0.40 40 31 895 +31
30DEC26 192.50 C 3.28 3.28 3.28 2.84 +0.41 40 30 179 +30
30DEC26 195.00 C 0.00 0.00 0.00 2.64 +0.40 40 0 146 0
30DEC26 197.50 C 0.00 0.00 0.00 2.44 +0.34 40 0 132 0
30DEC26 200.00 C 2.79 3.38 2.79 2.25 +0.33 40 42 267 +2
30DEC26 205.00 C 0.00 0.00 0.00 1.99 +0.28 40 0 113 0
30DEC26 210.00 C 0.00 0.00 0.00 1.73 +0.28 40 0 243 0
30DEC26 215.00 C 2.02 2.02 2.02 1.47 +0.19 40 50 194 +31
30DEC26 220.00 C 1.84 2.00 1.84 1.30 +0.19 40 31 91 0
30DEC26 225.00 C 0.00 0.00 0.00 1.13 +0.19 40 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 0.93 +0.10 40 0 201 0
30DEC26 235.00 C 0.00 0.00 0.00 0.84 +0.14 40 0 225 0
30DEC26 240.00 C 0.00 0.00 0.00 0.74 +0.13 40 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.63 +0.10 40 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.55 +0.09 40 0 50 0
30DEC26 255.00 C 0.00 0.00 0.00 0.47 +0.07 40 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.40 +0.07 40 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.35 +0.05 40 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.31 +0.05 40 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 0.27 +0.04 40 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.23 +0.04 40 0 94 0
30DEC26 285.00 C 0.72 0.72 0.72 0.20 +0.03 40 2 62 +2
30DEC26 290.00 C 0.00 0.00 0.00 0.18 +0.03 40 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.16 +0.03 40 0 74 0
30DEC26 300.00 C 0.00 0.00 0.00 0.13 +0.02 40 0 1,964 0
30MAR27 65.00 C 0.00 0.00 0.00 61.12 +3.45 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 58.83 +3.43 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 56.58 +3.38 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 54.38 +3.38 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 52.18 +3.28 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 50.10 +3.28 47 0 0 0
30MAR27 80.00 C 49.00 49.00 49.00 48.01 +3.21 46 2 2 +2
30MAR27 82.50 C 0.00 0.00 0.00 46.00 +3.15 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 44.05 +3.15 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.08 +2.99 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.28 +2.98 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.49 +3.13 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.70 +2.81 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.06 +2.78 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.45 +2.99 42 0 51 0
30MAR27 102.50 C 30.10 30.10 30.10 31.84 +2.63 42 2 5 +2
30MAR27 105.00 C 29.30 29.30 29.30 29.98 +2.18 41 2 14 0
30MAR27 107.50 C 0.00 0.00 0.00 28.93 +2.54 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.16 +2.12 41 0 4 0
30MAR27 112.50 C 0.00 0.00 0.00 26.11 +2.59 41 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 24.90 +2.29 41 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 23.68 +2.28 41 0 14 0
30MAR27 120.00 C 0.00 0.00 0.00 22.21 +1.90 41 500 931 +500
30MAR27 122.50 C 20.00 20.00 20.00 21.30 +2.00 41 5 159 +4
30MAR27 125.00 C 19.56 20.40 19.56 20.28 +2.00 41 6 977 0
30MAR27 127.50 C 0.00 0.00 0.00 19.27 +2.01 41 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 18.25 +1.88 41 0 2,188 0
30MAR27 132.50 C 0.00 0.00 0.00 17.25 +1.71 41 0 164 0
30MAR27 135.00 C 0.00 0.00 0.00 16.43 +1.72 41 0 255 0
30MAR27 137.50 C 0.00 0.00 0.00 15.60 +1.72 41 0 78 0
30MAR27 140.00 C 14.97 14.97 14.97 14.77 +1.67 41 2 112 0
30MAR27 142.50 C 0.00 0.00 0.00 13.94 +1.50 41 0 258 0
30MAR27 145.00 C 0.00 0.00 0.00 13.22 +1.43 41 0 70 0
30MAR27 147.50 C 0.00 0.00 0.00 12.57 +1.44 41 0 177 0
30MAR27 150.00 C 11.10 11.58 11.03 11.91 +1.43 40 4 158 +1
30MAR27 152.50 C 0.00 0.00 0.00 11.25 +1.34 40 0 175 0
30MAR27 155.00 C 10.31 10.52 10.03 10.60 +1.20 40 24 98 0
30MAR27 157.50 C 0.00 0.00 0.00 10.06 +1.16 40 0 109 0
30MAR27 160.00 C 9.40 10.00 9.40 9.56 +1.16 40 3 1,111 +2
30MAR27 162.50 C 8.62 8.62 8.62 9.06 +1.17 40 4 266 +4
30MAR27 165.00 C 0.00 0.00 0.00 8.55 +1.11 40 0 1,337 0
30MAR27 167.50 C 0.00 0.00 0.00 8.05 +0.98 40 0 20 0
30MAR27 170.00 C 7.70 7.70 7.70 7.61 +0.92 40 4 23 +2
30MAR27 172.50 C 7.10 8.05 7.10 7.24 +0.92 40 3 34 +2
30MAR27 175.00 C 6.84 7.50 6.84 6.86 +0.92 40 7 14 +6
30MAR27 177.50 C 0.00 0.00 0.00 6.49 +0.92 40 0 40 0
30MAR27 180.00 C 6.79 6.96 6.79 6.11 +0.82 40 19 18 +17
30MAR27 182.50 C 0.00 0.00 0.00 5.74 +0.72 40 0 5 0
30MAR27 185.00 C 5.76 5.76 5.76 5.45 +0.70 40 30 47 +30
30MAR27 187.50 C 0.00 0.00 0.00 5.18 +0.70 40 0 16 0
30MAR27 190.00 C 5.30 5.60 5.30 4.91 +0.70 40 3 48 +1
30MAR27 192.50 C 0.00 0.00 0.00 4.64 +0.70 40 0 15 0
30MAR27 195.00 C 4.50 4.80 4.50 4.37 +0.63 40 6 231 +3
TOTAL CALL 62,448 850,428 +18,240
27MAR26 97.50 P 0.00 0.00 0.00 0.01 - 95 0 0 -
27MAR26 100.00 P 0.01 0.01 0.01 0.01 0.00 86 51 51 +36
27MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
27MAR26 105.00 P 0.00 0.00 0.00 0.01 -0.02 68 0 92 0
27MAR26 107.50 P 0.08 0.08 0.08 0.01 -0.07 58 30 43 0
27MAR26 110.00 P 0.17 0.17 0.12 0.01 -0.21 49 54 151 +15
27MAR26 112.50 P 0.30 0.31 0.12 0.04 -0.46 49 7 182 +2
27MAR26 115.00 P 0.34 0.59 0.20 0.12 -0.88 47 200 391 +3
27MAR26 117.50 P 0.83 1.29 0.35 0.35 -1.37 47 471 1,099 +29
27MAR26 120.00 P 1.26 2.30 0.71 0.84 -2.05 46 1,559 1,144 +549
27MAR26 122.50 P 2.30 3.20 1.40 1.73 -2.53 46 149 894 +37
27MAR26 125.00 P 5.01 5.13 2.70 3.05 -3.05 45 456 348 -10
27MAR26 127.50 P 6.50 6.50 4.95 4.79 -3.43 42 21 525 -19
27MAR26 130.00 P 8.81 8.92 7.15 6.92 -3.60 39 17 323 -12
27MAR26 132.50 P 0.00 0.00 0.00 9.39 -3.50 47 0 266 0
27MAR26 135.00 P 0.00 0.00 0.00 11.82 -3.51 47 0 52 0
27MAR26 137.50 P 16.90 16.90 16.90 14.30 -3.51 0 1 62 0
27MAR26 140.00 P 18.82 18.82 18.82 16.80 -4.11 0 1 95 -1
27MAR26 142.50 P 20.93 20.93 20.93 19.30 -3.50 0 1 29 -1
27MAR26 145.00 P 0.00 0.00 0.00 21.80 -3.59 0 0 0 0
27MAR26 147.50 P 0.00 0.00 0.00 24.30 -3.66 0 0 1 0
27MAR26 150.00 P 0.00 0.00 0.00 26.80 -3.50 0 0 0 -3
27MAR26 152.50 P 0.00 0.00 0.00 29.30 -3.59 0 0 0 -16
27MAR26 155.00 P 0.00 0.00 0.00 31.80 -3.59 0 0 0 0
27MAR26 157.50 P 0.00 0.00 0.00 34.30 -3.56 0 0 0 0
27MAR26 160.00 P 0.00 0.00 0.00 36.80 -3.60 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 171 0 1,852 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 162 0 1,049 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 153 1,000 1,126 -873
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 144 0 765 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 135 0 6,176 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 127 0 1,587 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 119 0 4,688 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 111 0 5,775 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 103 0 4,809 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 96 0 1,126 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 88 0 8,097 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 81 0 2,604 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3,121 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 67 0 9,518 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 61 0 28,516 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 2,500 0
30MAR26 105.00 P 0.17 0.17 0.17 0.01 -0.04 48 15 10,067 -15
30MAR26 107.50 P 0.19 0.21 0.19 0.01 -0.13 41 60 5,015 0
30MAR26 110.00 P 0.33 0.33 0.15 0.04 -0.28 42 93 17,946 +41
30MAR26 112.50 P 0.40 0.53 0.24 0.11 -0.54 41 209 4,094 -58
30MAR26 115.00 P 0.66 0.87 0.39 0.28 -0.94 41 433 7,566 -52
30MAR26 117.50 P 1.00 1.65 0.68 0.65 -1.35 41 1,386 6,828 -133
30MAR26 120.00 P 1.89 2.73 1.14 1.21 -1.94 40 4,059 14,839 -160
30MAR26 122.50 P 3.20 3.75 2.01 2.16 -2.37 39 813 6,262 -251
30MAR26 125.00 P 6.25 6.25 3.20 3.47 -2.80 39 3,328 16,541 -1,742
30MAR26 127.50 P 5.90 7.64 5.30 5.13 -3.27 37 193 6,052 -57
30MAR26 130.00 P 8.80 10.90 7.00 7.16 -3.78 37 3,233 23,605 -1,018
30MAR26 132.50 P 12.00 12.80 9.40 9.52 -3.81 41 54 47,760 0
30MAR26 135.00 P 14.00 15.10 11.52 11.88 -3.50 40 694 19,330 -511
30MAR26 137.50 P 17.94 17.94 13.77 14.32 -3.62 40 184 9,602 -84
30MAR26 140.00 P 17.70 20.00 16.50 16.80 -4.11 0 572 15,431 -343
30MAR26 142.50 P 22.00 22.00 19.00 19.88 -2.92 85 8 7,762 -8
30MAR26 145.00 P 23.50 25.00 21.62 21.80 -3.59 0 1,071 12,236 -17
30MAR26 147.50 P 26.20 27.25 25.00 24.44 -3.52 76 158 7,815 -153
30MAR26 150.00 P 31.00 31.00 26.68 26.80 -4.20 0 223 12,456 +11
30MAR26 152.50 P 31.23 31.65 29.30 29.30 -4.48 0 70 3,071 -70
30MAR26 155.00 P 31.86 31.86 31.86 32.58 -3.24 128 20 5,843 -1,047
30MAR26 157.50 P 36.65 37.24 34.10 35.33 -3.60 143 58 1,026 -1,988
30MAR26 160.00 P 39.00 39.00 36.70 36.80 -4.50 0 39 7,561 0
30MAR26 162.50 P 40.93 40.93 40.93 39.79 -3.01 133 16 2,128 -16
30MAR26 165.00 P 45.30 45.30 44.00 41.80 -3.50 0 19 8,650 0
30MAR26 167.50 P 0.00 0.00 0.00 44.30 -3.50 0 0 853 0
30MAR26 170.00 P 0.00 0.00 0.00 46.80 -3.54 0 0 3,093 0
30MAR26 172.50 P 0.00 0.00 0.00 49.30 -3.57 0 0 271 -210
30MAR26 175.00 P 0.00 0.00 0.00 51.80 -3.57 0 0 3,274 0
30MAR26 177.50 P 0.00 0.00 0.00 54.30 -3.61 0 0 194 0
30MAR26 180.00 P 0.00 0.00 0.00 56.85 -3.56 127 0 33 0
30MAR26 182.50 P 0.00 0.00 0.00 59.30 -3.55 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 61.80 -3.50 0 0 59 0
30MAR26 187.50 P 0.00 0.00 0.00 64.30 -3.50 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 66.80 -3.50 0 0 1,230 0
30MAR26 192.50 P 0.00 0.00 0.00 69.30 -3.50 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 71.80 -3.50 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 74.30 -3.50 0 0 0 0
30MAR26 200.00 P 79.72 79.72 79.32 76.80 -3.50 0 74 242 +27
30MAR26 205.00 P 0.00 0.00 0.00 81.80 -3.55 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 86.80 -3.50 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 91.80 -3.50 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 96.80 -3.50 0 0 240 0
30MAR26 225.00 P 0.00 0.00 0.00 101.81 -3.49 173 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 106.80 -3.50 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 111.80 -3.50 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 116.80 -3.54 0 0 65 0
30MAR26 245.00 P 0.00 0.00 0.00 121.80 -3.50 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 126.80 -3.50 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 131.80 -3.50 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 136.80 -3.50 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 141.80 -3.50 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 146.80 -3.50 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 151.80 -3.50 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 156.80 -3.50 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 161.80 -3.50 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 166.80 -3.50 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 171.80 -3.50 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 176.80 -3.50 0 0 0 0
02APR26 97.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
02APR26 100.00 P 0.14 0.14 0.09 0.01 -0.02 50 89 49 +9
02APR26 102.50 P 0.08 0.08 0.08 0.01 -0.06 44 110 113 0
02APR26 105.00 P 0.00 0.00 0.00 0.02 -0.14 42 0 49 0
02APR26 107.50 P 0.42 0.42 0.42 0.06 -0.26 43 30 60 +30
02APR26 110.00 P 0.32 0.32 0.32 0.14 -0.48 42 2 11 +1
02APR26 112.50 P 0.93 0.93 0.60 0.32 -0.75 42 110 113 +101
02APR26 115.00 P 1.19 1.48 0.75 0.63 -1.13 43 168 112 +57
02APR26 117.50 P 2.09 2.16 1.15 1.13 -1.47 42 410 231 +185
02APR26 120.00 P 2.69 2.69 1.69 1.80 -1.97 41 75 48 +40
02APR26 122.50 P 4.45 4.45 3.90 2.82 -2.44 41 60 84 +54
02APR26 125.00 P 6.19 6.19 4.10 4.11 -2.67 40 9 3 -2
02APR26 127.50 P 6.00 6.00 5.85 5.70 -3.01 39 4 72 +2
02APR26 130.00 P 9.09 9.09 7.75 7.52 -3.42 38 4 2 0
02APR26 132.50 P 0.00 0.00 0.00 9.55 -3.78 34 0 0 0
02APR26 135.00 P 0.00 0.00 0.00 12.08 -3.41 42 0 1 0
02APR26 137.50 P 0.00 0.00 0.00 14.43 -3.51 42 0 0 0
02APR26 140.00 P 0.00 0.00 0.00 16.85 -4.06 42 0 1 0
02APR26 142.50 P 0.00 0.00 0.00 19.88 -2.93 70 0 0 0
02APR26 145.00 P 23.80 23.80 23.80 21.80 -4.26 0 1 5 -1
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 350 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 80.00 P 0.09 0.09 0.09 0.01 0.00 49 1 1,859 0
29APR26 82.50 P 0.15 0.15 0.15 0.01 0.00 45 65 317 +65
29APR26 85.00 P 0.13 0.13 0.13 0.01 -0.01 42 1 663 -1
29APR26 87.50 P 0.00 0.00 0.00 0.01 -0.03 39 0 784 0
29APR26 90.00 P 0.20 0.20 0.20 0.02 -0.05 39 1 546 0
29APR26 92.50 P 0.00 0.00 0.00 0.04 -0.09 39 0 981 0
29APR26 95.00 P 0.00 0.00 0.00 0.07 -0.14 38 0 2,119 0
29APR26 97.50 P 0.56 0.56 0.50 0.12 -0.23 38 114 1,788 +63
29APR26 100.00 P 0.70 0.70 0.55 0.21 -0.34 38 112 1,899 +65
29APR26 102.50 P 0.85 1.00 0.70 0.35 -0.48 38 390 2,752 -8
29APR26 105.00 P 1.21 1.26 0.89 0.56 -0.65 38 156 2,842 +59
29APR26 107.50 P 1.31 1.63 1.13 0.85 -0.86 38 341 2,903 -28
29APR26 110.00 P 1.84 2.17 1.48 1.26 -1.10 38 1,158 3,442 -1
29APR26 112.50 P 2.71 2.84 1.90 1.79 -1.36 38 271 2,494 +6
29APR26 115.00 P 2.74 3.52 2.45 2.47 -1.48 38 1,083 2,244 +447
29APR26 117.50 P 3.51 4.55 3.15 3.22 -1.82 38 1,018 3,443 +770
29APR26 120.00 P 5.20 5.66 4.06 4.18 -2.05 37 1,915 5,733 +1,012
29APR26 122.50 P 6.69 7.00 5.11 5.21 -2.32 36 539 3,225 +62
29APR26 125.00 P 8.12 8.31 6.45 6.55 -2.47 36 568 8,672 +210
29APR26 127.50 P 9.33 9.33 7.77 8.03 -2.58 36 281 10,052 -39
29APR26 130.00 P 11.61 11.61 9.60 9.56 -3.01 35 105 10,226 -4
29APR26 132.50 P 13.63 13.63 11.31 11.42 -3.14 36 16 7,865 -10
29APR26 135.00 P 15.40 15.90 13.34 13.14 -3.51 34 25 6,324 +6
29APR26 137.50 P 17.82 18.39 16.20 15.23 -3.32 34 66 3,668 +29
29APR26 140.00 P 20.00 20.00 17.60 17.70 -3.41 37 24 3,848 -3
29APR26 142.50 P 22.28 22.28 19.60 19.88 -4.14 37 34 2,657 +4
29APR26 145.00 P 25.79 25.79 25.79 22.22 -3.84 37 1 3,397 -1
29APR26 147.50 P 26.30 26.30 26.30 24.57 -3.39 38 3 1,354 +3
29APR26 150.00 P 30.33 30.33 26.90 26.85 -4.15 34 13 3,362 -2
29APR26 152.50 P 32.70 32.70 32.70 29.38 -4.40 38 3 2,270 -3
29APR26 155.00 P 33.98 34.00 31.86 32.58 -3.24 54 62 6,256 +28
29APR26 157.50 P 0.00 0.00 0.00 35.33 -3.60 61 0 759 0
29APR26 160.00 P 39.20 39.20 38.75 36.80 -4.50 0 21 1,760 +21
29APR26 162.50 P 41.07 41.07 41.07 39.79 -3.01 57 16 271 +16
29APR26 165.00 P 41.80 41.80 41.80 42.72 -2.58 67 1 1,385 -1
29APR26 167.50 P 0.00 0.00 0.00 44.30 -3.50 0 0 349 0
29APR26 170.00 P 0.00 0.00 0.00 46.80 -3.54 0 0 482 0
29APR26 172.50 P 0.00 0.00 0.00 49.30 -3.57 0 0 574 0
29APR26 175.00 P 0.00 0.00 0.00 51.80 -3.57 0 0 60 0
29APR26 177.50 P 0.00 0.00 0.00 54.30 -3.61 0 0 56 0
29APR26 180.00 P 0.00 0.00 0.00 56.85 -3.56 59 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 59.30 -3.55 0 0 2 -29
29APR26 185.00 P 0.00 0.00 0.00 61.80 -3.50 0 0 17 0
29APR26 187.50 P 0.00 0.00 0.00 64.30 -3.50 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 66.80 -3.50 0 0 11 0
29APR26 192.50 P 0.00 0.00 0.00 69.30 -3.50 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 71.80 -3.50 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 74.30 -3.50 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 77.19 -3.11 86 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 81.80 -3.55 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 86.80 -3.50 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 91.80 -3.50 0 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 96.88 -3.42 87 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 101.85 -3.45 88 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 106.80 -3.50 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 111.80 -3.50 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 117.25 -3.09 114 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 121.80 -3.50 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 126.89 -3.41 104 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 6 0
28MAY26 80.00 P 0.00 0.00 0.00 0.03 -0.04 40 0 21 0
28MAY26 82.50 P 0.00 0.00 0.00 0.05 -0.06 40 0 1,675 0
28MAY26 85.00 P 0.00 0.00 0.00 0.08 -0.10 40 0 54 0
28MAY26 87.50 P 0.00 0.00 0.00 0.13 -0.15 40 0 382 0
28MAY26 90.00 P 0.00 0.00 0.00 0.21 -0.20 40 0 223 0
28MAY26 92.50 P 0.00 0.00 0.00 0.32 -0.28 40 0 2,825 0
28MAY26 95.00 P 0.00 0.00 0.00 0.47 -0.38 40 0 32 0
28MAY26 97.50 P 1.31 1.31 1.31 0.67 -0.50 40 2 185 +2
28MAY26 100.00 P 1.59 1.65 1.35 0.95 -0.60 40 2,015 2,093 +1,766
28MAY26 102.50 P 1.82 1.82 1.74 1.30 -0.76 40 17 207 +15
28MAY26 105.00 P 2.50 2.50 2.39 1.73 -0.93 40 74 511 -2
28MAY26 107.50 P 3.09 3.09 3.00 2.25 -1.08 40 159 1,009 -94
28MAY26 110.00 P 3.54 3.71 3.00 2.91 -1.24 40 90 1,197 +48
28MAY26 112.50 P 4.45 4.45 3.69 3.65 -1.35 40 257 954 -69
28MAY26 115.00 P 5.24 5.24 4.40 4.40 -1.59 40 191 2,830 -11
28MAY26 117.50 P 6.35 6.35 5.45 5.28 -1.84 39 189 3,086 -97
28MAY26 120.00 P 7.37 7.69 6.36 6.30 -2.08 39 546 4,125 +495
28MAY26 122.50 P 8.51 8.86 8.51 7.46 -2.17 38 13 4,029 -10
28MAY26 125.00 P 9.92 10.39 8.80 8.75 -2.45 38 46 5,456 +22
28MAY26 127.50 P 12.20 12.20 11.80 10.16 -2.56 38 43 3,140 -7
28MAY26 130.00 P 13.47 13.47 11.82 11.71 -2.74 38 37 5,458 +1
28MAY26 132.50 P 14.69 14.69 13.19 13.45 -2.84 38 3 4,864 +3
28MAY26 135.00 P 0.00 0.00 0.00 15.43 -2.88 39 0 3,640 0
28MAY26 137.50 P 0.00 0.00 0.00 17.79 -2.47 42 0 2,763 0
28MAY26 140.00 P 22.50 22.50 22.50 19.28 -3.26 39 3 1,297 -3
28MAY26 142.50 P 0.00 0.00 0.00 21.32 -3.45 40 0 2,019 0
28MAY26 145.00 P 24.80 24.80 24.80 23.41 -3.50 40 1 3,831 0
28MAY26 147.50 P 27.81 28.00 27.81 25.42 -3.76 38 91 2,000 0
28MAY26 150.00 P 29.51 29.70 27.50 27.51 -3.84 37 33 3,431 +27
28MAY26 152.50 P 29.67 30.04 29.67 30.04 -3.74 39 120 515 0
28MAY26 155.00 P 0.00 0.00 0.00 32.58 -3.27 42 0 1,217 0
28MAY26 157.50 P 0.00 0.00 0.00 35.33 -3.60 47 0 339 0
28MAY26 160.00 P 40.00 40.00 37.00 37.33 -3.97 43 32 421 +30
28MAY26 162.50 P 0.00 0.00 0.00 39.79 -3.16 45 0 141 0
28MAY26 165.00 P 0.00 0.00 0.00 42.72 -2.69 52 0 168 0
28MAY26 167.50 P 0.00 0.00 0.00 44.35 -3.61 39 0 244 0
28MAY26 170.00 P 0.00 0.00 0.00 47.16 -3.31 48 0 153 0
28MAY26 172.50 P 0.00 0.00 0.00 49.30 -3.67 0 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 51.80 -3.87 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 54.30 -3.71 0 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 56.90 -3.51 49 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 59.30 -3.69 0 0 2 0
28MAY26 185.00 P 0.00 0.00 0.00 61.80 -3.89 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 64.30 -3.50 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 66.80 -3.89 0 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 69.30 -3.50 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 71.80 -3.50 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 74.30 -3.50 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 77.19 -3.11 67 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 81.80 -3.55 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 86.80 -3.50 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 91.80 -3.50 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 96.88 -3.42 69 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 101.85 -3.45 70 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 106.97 -3.33 77 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 111.80 -3.50 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 117.25 -3.09 88 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 121.80 -3.50 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 126.89 -3.41 82 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 120 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.06 -0.04 40 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 0.09 -0.07 40 0 25 0
29JUN26 80.00 P 0.65 0.65 0.65 0.14 -0.10 40 10 6,856 +10
29JUN26 82.50 P 0.70 0.70 0.70 0.21 -0.15 39 4 2,232 +4
29JUN26 85.00 P 0.00 0.00 0.00 0.31 -0.20 39 0 7,538 0
29JUN26 87.50 P 0.00 0.00 0.00 0.44 -0.27 40 0 539 0
29JUN26 90.00 P 0.00 0.00 0.00 0.63 -0.34 40 0 2,100 0
29JUN26 92.50 P 0.00 0.00 0.00 0.86 -0.43 40 0 1,123 0
29JUN26 95.00 P 1.89 1.89 1.89 1.14 -0.54 40 65 4,957 0
29JUN26 97.50 P 2.24 2.24 2.18 1.51 -0.65 40 36 2,262 +6
29JUN26 100.00 P 2.59 2.60 2.23 1.94 -0.75 40 79 7,183 +50
29JUN26 102.50 P 3.22 3.22 2.61 2.46 -0.91 40 271 2,564 +219
29JUN26 105.00 P 3.78 3.84 3.20 3.08 -1.03 40 429 4,979 -109
29JUN26 107.50 P 4.46 4.51 4.03 3.75 -1.08 40 160 4,547 +20
29JUN26 110.00 P 5.25 5.40 4.49 4.44 -1.31 39 505 6,889 +353
29JUN26 112.50 P 6.17 6.17 5.96 5.23 -1.42 39 181 5,148 +30
29JUN26 115.00 P 7.35 7.35 6.19 6.14 -1.55 38 41 9,296 -5
29JUN26 117.50 P 8.18 8.60 7.19 7.17 -1.72 38 464 6,236 +57
29JUN26 120.00 P 9.10 9.70 8.29 8.35 -1.88 38 224 16,908 -137
29JUN26 122.50 P 11.10 11.10 9.53 9.58 -2.05 38 332 7,470 +3
29JUN26 125.00 P 12.70 12.70 12.20 10.95 -2.16 38 8 15,798 -6
29JUN26 127.50 P 12.92 12.92 12.92 12.36 -2.38 38 8 6,540 +8
29JUN26 130.00 P 0.00 0.00 0.00 13.96 -2.51 38 0 13,015 0
29JUN26 132.50 P 0.00 0.00 0.00 15.59 -2.68 38 0 4,658 0
29JUN26 135.00 P 19.00 19.01 18.69 17.32 -3.13 37 9 16,170 -2
29JUN26 137.50 P 0.00 0.00 0.00 19.17 -3.25 38 0 4,383 0
29JUN26 140.00 P 23.00 25.30 21.15 21.15 -3.31 38 9 7,970 +3
29JUN26 142.50 P 0.00 0.00 0.00 22.70 -4.08 36 0 10,872 0
29JUN26 145.00 P 0.00 0.00 0.00 24.66 -3.64 35 0 13,888 0
29JUN26 147.50 P 0.00 0.00 0.00 26.67 -4.78 34 1 2,992 0
29JUN26 150.00 P 0.00 0.00 0.00 28.81 -4.33 34 0 13,903 0
29JUN26 152.50 P 0.00 0.00 0.00 31.43 -3.77 37 0 1,836 0
29JUN26 155.00 P 34.10 34.10 34.10 32.96 -4.42 31 3 3,254 0
29JUN26 157.50 P 0.00 0.00 0.00 36.67 -2.85 42 0 1,097 0
29JUN26 160.00 P 0.00 0.00 0.00 38.57 -3.20 40 2 12,214 +2
29JUN26 162.50 P 0.00 0.00 0.00 40.23 -4.17 33 0 1,591 0
29JUN26 165.00 P 0.00 0.00 0.00 42.72 -3.76 35 0 6,800 0
29JUN26 167.50 P 49.79 49.79 49.79 44.87 -4.20 30 1 853 -1
29JUN26 170.00 P 52.08 52.08 52.08 47.84 -3.57 39 1 596 -1
29JUN26 172.50 P 0.00 0.00 0.00 49.75 -4.14 29 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 52.12 -3.98 0 0 2,654 0
29JUN26 177.50 P 0.00 0.00 0.00 54.53 -3.90 0 0 279 0
29JUN26 180.00 P 0.00 0.00 0.00 57.55 -3.27 41 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 59.35 -4.12 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 61.81 -4.12 0 0 484 0
29JUN26 187.50 P 0.00 0.00 0.00 64.78 -3.39 39 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 67.23 -3.46 39 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 69.69 -3.40 39 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 72.16 -3.39 39 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 74.62 -3.38 39 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 77.19 -3.38 44 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 82.04 -3.48 39 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 86.99 -3.49 39 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 91.95 -3.62 39 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 96.88 -3.52 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 101.88 -3.69 38 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 106.97 -3.52 51 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 111.82 -3.80 39 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 117.25 -3.09 65 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 121.80 -3.77 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 126.89 -3.41 59 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 131.80 -3.50 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 136.80 -3.50 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 141.80 -3.50 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 146.80 -3.50 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 151.80 -3.50 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 156.80 -3.50 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 161.80 -3.50 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 166.80 -3.50 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 171.80 -3.50 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 176.82 -3.48 76 0 0 0
29SEP26 65.00 P 0.62 0.62 0.62 0.12 -0.06 40 1 131 +1
29SEP26 67.50 P 0.00 0.00 0.00 0.17 -0.10 40 0 32 0
29SEP26 70.00 P 0.83 0.83 0.83 0.25 -0.13 40 25 57 0
29SEP26 72.50 P 0.00 0.00 0.00 0.35 -0.17 40 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.49 -0.20 40 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 0.65 -0.25 40 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.85 -0.33 40 0 1,421 0
29SEP26 82.50 P 0.00 0.00 0.00 1.10 -0.37 40 0 195 0
29SEP26 85.00 P 0.00 0.00 0.00 1.39 -0.47 40 0 82 0
29SEP26 87.50 P 2.50 2.52 2.49 1.75 -0.52 40 326 438 +313
29SEP26 90.00 P 0.00 0.00 0.00 2.15 -0.64 40 0 513 0
29SEP26 92.50 P 0.00 0.00 0.00 2.62 -0.72 40 0 642 0
29SEP26 95.00 P 0.00 0.00 0.00 3.17 -0.82 40 0 755 0
29SEP26 97.50 P 4.30 4.30 4.10 3.76 -0.93 40 4 213 +3
29SEP26 100.00 P 4.92 5.20 4.55 4.46 -0.88 40 37 2,049 +33
29SEP26 102.50 P 0.00 0.00 0.00 5.15 -0.93 40 0 638 0
29SEP26 105.00 P 6.60 6.60 6.28 5.87 -1.06 40 64 4,183 +21
29SEP26 107.50 P 7.41 7.41 7.41 6.67 -1.17 39 11 997 0
29SEP26 110.00 P 8.10 8.10 7.60 7.54 -1.32 39 14 6,222 +3
29SEP26 112.50 P 9.12 9.12 9.12 8.50 -1.46 39 12 3,107 0
29SEP26 115.00 P 10.61 10.61 9.72 9.54 -1.63 39 564 14,895 +300
29SEP26 117.50 P 11.77 11.77 11.77 10.71 -1.67 39 5 2,438 +5
29SEP26 120.00 P 13.25 13.25 12.33 11.92 -1.80 39 2,806 13,417 +2,488
29SEP26 122.50 P 14.17 14.17 14.17 13.18 -1.98 38 1 2,454 0
29SEP26 125.00 P 0.00 0.00 0.00 14.58 -1.99 38 0 5,805 0
29SEP26 127.50 P 0.00 0.00 0.00 16.01 -2.13 38 0 8,407 0
29SEP26 130.00 P 0.00 0.00 0.00 17.46 -2.33 38 0 27,119 0
29SEP26 132.50 P 0.00 0.00 0.00 19.11 -2.42 38 0 4,521 0
29SEP26 135.00 P 22.50 22.60 22.46 20.85 -2.45 38 56 9,784 0
29SEP26 137.50 P 0.00 0.00 0.00 22.81 -2.67 39 0 3,031 0
29SEP26 140.00 P 25.00 25.00 25.00 25.09 -2.27 41 1 11,372 +1
29SEP26 142.50 P 0.00 0.00 0.00 25.83 -3.34 37 0 2,440 0
29SEP26 145.00 P 0.00 0.00 0.00 28.77 -1.79 41 2 9,752 +2
29SEP26 147.50 P 0.00 0.00 0.00 29.97 -3.35 38 0 2,474 0
29SEP26 150.00 P 0.00 0.00 0.00 31.93 -2.94 38 0 9,858 0
29SEP26 152.50 P 0.00 0.00 0.00 34.12 -3.17 39 0 2,860 0
29SEP26 155.00 P 0.00 0.00 0.00 36.17 -3.37 39 0 8,568 0
29SEP26 157.50 P 0.00 0.00 0.00 38.28 -3.06 39 0 1,803 0
29SEP26 160.00 P 42.80 42.80 41.90 40.37 -3.50 39 3 6,884 0
29SEP26 162.50 P 0.00 0.00 0.00 42.53 -3.57 39 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 44.69 -3.20 38 0 3,059 0
29SEP26 167.50 P 0.00 0.00 0.00 47.71 -2.88 42 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 49.12 -3.67 38 0 515 0
29SEP26 172.50 P 0.00 0.00 0.00 51.52 -3.38 39 0 495 0
29SEP26 175.00 P 55.70 55.70 55.70 54.24 -2.91 41 1 1,056 -1
29SEP26 177.50 P 0.00 0.00 0.00 56.24 -3.01 40 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 60.30 -1.47 49 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 61.64 -2.60 44 0 31 0
29SEP26 185.00 P 0.00 0.00 0.00 63.15 -3.15 39 0 102 0
29SEP26 187.50 P 0.00 0.00 0.00 65.56 -3.11 39 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 67.49 -3.55 35 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 70.25 -3.60 39 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 72.42 -3.91 36 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 74.62 -4.11 31 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 77.25 -3.90 35 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 82.41 -3.11 40 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 86.99 -3.58 31 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 91.95 -3.62 31 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 97.29 -3.20 43 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 102.03 -3.54 40 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 106.97 -3.54 40 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 111.91 -3.71 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 117.40 -3.07 52 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 121.81 -3.76 40 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 127.13 -3.37 51 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 131.80 -3.69 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 136.80 -3.72 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 141.80 -3.72 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 146.80 -3.73 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 152.32 -3.21 61 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 156.92 -3.60 56 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 162.18 -3.36 62 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 166.80 -3.71 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 172.44 -3.11 68 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 176.82 -3.81 59 0 0 0
30DEC26 65.00 P 1.12 1.12 1.05 0.41 -0.12 40 4 145 +4
30DEC26 67.50 P 1.25 1.25 1.25 0.55 -0.15 40 3 6 +3
30DEC26 70.00 P 0.00 0.00 0.00 0.72 -0.19 40 0 39 0
30DEC26 72.50 P 0.00 0.00 0.00 0.93 -0.22 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.17 -0.28 40 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 1.47 -0.31 40 0 38 0
30DEC26 80.00 P 0.00 0.00 0.00 1.78 -0.41 40 0 1,287 0
30DEC26 82.50 P 0.00 0.00 0.00 2.20 -0.41 40 0 86 0
30DEC26 85.00 P 3.10 3.10 3.10 2.62 -0.53 40 2 299 0
30DEC26 87.50 P 0.00 0.00 0.00 3.14 -0.57 40 0 85 0
30DEC26 90.00 P 4.40 4.40 4.40 3.69 -0.65 40 1 2,154 +1
30DEC26 92.50 P 0.00 0.00 0.00 4.29 -0.76 40 0 17 0
30DEC26 95.00 P 5.59 5.62 5.05 5.01 -0.77 40 388 2,620 +359
30DEC26 97.50 P 6.16 6.31 5.78 5.72 -0.79 40 132 597 +117
30DEC26 100.00 P 6.83 7.06 6.83 6.42 -0.88 40 95 4,025 +25
30DEC26 102.50 P 7.74 7.74 7.22 7.19 -0.93 40 31 667 +30
30DEC26 105.00 P 8.64 8.64 8.05 7.99 -1.02 39 33 6,044 +3
30DEC26 107.50 P 0.00 0.00 0.00 8.88 -1.15 39 0 1,918 0
30DEC26 110.00 P 10.65 10.65 9.95 9.87 -1.20 39 4 3,681 +2
30DEC26 112.50 P 11.72 11.72 11.72 10.91 -1.36 39 14 4,384 0
30DEC26 115.00 P 13.15 13.15 13.15 12.06 -1.44 39 3 2,271 +3
30DEC26 117.50 P 0.00 0.00 0.00 13.28 -1.49 39 0 2,335 0
30DEC26 120.00 P 15.80 15.80 14.60 14.51 -1.65 39 104 9,160 +100
30DEC26 122.50 P 17.20 17.20 17.20 15.80 -1.75 39 1 2,214 -1
30DEC26 125.00 P 18.35 18.35 18.35 17.21 -1.84 38 1 3,470 +1
30DEC26 127.50 P 18.89 18.89 18.89 18.63 -1.98 38 12 3,046 +12
30DEC26 130.00 P 0.00 0.00 0.00 20.10 -2.17 38 0 16,735 0
30DEC26 132.50 P 0.00 0.00 0.00 21.61 -2.26 38 0 2,226 0
30DEC26 135.00 P 0.00 0.00 0.00 23.21 -2.47 38 0 3,882 0
30DEC26 137.50 P 0.00 0.00 0.00 25.12 -2.35 39 0 3,208 0
30DEC26 140.00 P 28.08 28.08 28.08 26.87 -3.45 39 1 1,959 0
30DEC26 142.50 P 0.00 0.00 0.00 29.01 -2.45 40 0 1,389 0
30DEC26 145.00 P 0.00 0.00 0.00 30.59 -2.78 39 0 4,465 0
30DEC26 147.50 P 0.00 0.00 0.00 32.44 -2.86 39 0 861 0
30DEC26 150.00 P 0.00 0.00 0.00 34.42 -3.35 39 0 6,403 0
30DEC26 152.50 P 36.35 36.35 36.35 36.35 -2.82 39 2 1,267 +2
30DEC26 155.00 P 0.00 0.00 0.00 38.76 -2.22 40 0 3,458 0
30DEC26 157.50 P 0.00 0.00 0.00 40.33 -3.40 39 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 42.34 -3.00 39 0 2,546 0
30DEC26 162.50 P 0.00 0.00 0.00 44.22 -3.41 39 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 45.79 -3.99 37 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 48.64 -3.30 39 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 50.74 -3.45 39 0 6,369 0
30DEC26 172.50 P 0.00 0.00 0.00 52.97 -3.40 39 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 55.64 -2.97 41 0 329 0
30DEC26 177.50 P 0.00 0.00 0.00 57.67 -3.20 40 0 158 0
30DEC26 180.00 P 0.00 0.00 0.00 60.30 -2.79 42 0 27 0
30DEC26 182.50 P 0.00 0.00 0.00 62.10 -3.28 40 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 63.89 -3.82 38 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 66.33 -3.46 39 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 69.02 -3.10 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 71.18 -2.87 40 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 73.52 -3.43 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 75.53 -3.65 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 78.13 -3.60 39 0 182 0
30DEC26 205.00 P 0.00 0.00 0.00 82.96 -3.33 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 87.56 -3.52 38 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 92.34 -3.55 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 97.72 -2.91 42 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 102.03 -3.76 36 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 107.17 -3.34 40 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 112.08 -3.54 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 117.42 -3.11 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 121.91 -3.66 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 127.13 -3.50 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 132.09 -3.48 46 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 137.31 -3.21 49 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 141.93 -3.59 46 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 146.86 -3.67 46 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 152.32 -3.21 53 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 156.92 -3.60 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 162.18 -3.36 54 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 167.13 -3.39 55 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 172.44 -3.11 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 177.06 -3.57 56 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.82 -0.15 40 0 138 0
30MAR27 67.50 P 1.77 1.77 1.77 1.04 -0.17 40 4 8 +4
30MAR27 70.00 P 0.00 0.00 0.00 1.30 -0.22 40 0 13 0
30MAR27 72.50 P 0.00 0.00 0.00 1.61 -0.22 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.93 -0.32 40 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 2.35 -0.33 40 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.78 -0.40 40 0 50 0
30MAR27 82.50 P 3.98 3.98 3.98 3.28 -0.46 40 1 1 +1
30MAR27 85.00 P 0.00 0.00 0.00 3.85 -0.46 40 0 133 0
30MAR27 87.50 P 0.00 0.00 0.00 4.42 -0.59 40 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 5.11 -0.63 40 0 2,043 0
30MAR27 92.50 P 0.00 0.00 0.00 5.79 -0.66 40 0 67 0
30MAR27 95.00 P 0.00 0.00 0.00 6.45 -0.73 40 0 112 0
30MAR27 97.50 P 7.80 7.80 7.80 7.13 -0.84 39 1 30 0
30MAR27 100.00 P 8.50 8.58 8.50 7.91 -0.91 39 3 1,571 -1
30MAR27 102.50 P 0.00 0.00 0.00 8.77 -0.93 39 0 35 0
30MAR27 105.00 P 10.24 10.24 10.24 9.72 -1.00 39 2 1,035 0
30MAR27 107.50 P 0.00 0.00 0.00 10.76 -1.01 39 0 374 0
30MAR27 110.00 P 12.33 12.67 12.33 11.81 -1.12 39 17 167 0
30MAR27 112.50 P 0.00 0.00 0.00 12.88 -1.26 39 0 744 0
30MAR27 115.00 P 14.59 14.90 14.00 14.12 -1.34 39 26 8,516 +25
30MAR27 117.50 P 16.10 16.10 15.83 15.35 -1.28 39 12 1,300 +1
30MAR27 120.00 P 17.39 17.39 16.45 16.60 -1.44 39 1,226 2,458 +776
30MAR27 122.50 P 0.00 0.00 0.00 17.90 -1.53 39 0 1,276 0
30MAR27 125.00 P 20.10 20.10 20.10 19.33 -1.54 39 1 2,958 +1
30MAR27 127.50 P 0.00 0.00 0.00 20.76 -1.67 38 0 3,487 0
30MAR27 130.00 P 0.00 0.00 0.00 22.20 -1.80 38 0 3,133 0
30MAR27 132.50 P 25.00 25.00 24.60 23.68 -1.98 38 8 125 0
30MAR27 135.00 P 0.00 0.00 0.00 25.29 -2.06 38 0 871 0
30MAR27 137.50 P 0.00 0.00 0.00 26.91 -2.45 38 0 382 0
30MAR27 140.00 P 0.00 0.00 0.00 28.53 -2.76 38 0 97 0
30MAR27 142.50 P 0.00 0.00 0.00 30.55 -2.43 39 0 80 0
30MAR27 145.00 P 0.00 0.00 0.00 32.74 -2.21 39 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 34.36 -2.38 39 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 36.70 -1.95 40 0 142 0
30MAR27 152.50 P 0.00 0.00 0.00 38.64 -2.09 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 40.45 -2.28 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 42.07 -2.69 39 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 44.65 -2.14 41 0 222 0
30MAR27 162.50 P 0.00 0.00 0.00 45.92 -2.80 39 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 47.91 -3.09 39 0 32 0
30MAR27 167.50 P 0.00 0.00 0.00 50.07 -2.61 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 52.09 -2.99 39 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 53.96 -2.99 38 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 56.32 -2.81 39 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 58.52 -2.80 39 0 0 0
30MAR27 180.00 P 62.88 62.88 62.88 60.86 -2.69 39 1 1 +1
30MAR27 182.50 P 0.00 0.00 0.00 63.40 -2.36 40 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 65.45 -2.58 40 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 68.04 -2.25 41 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 69.73 -3.10 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 71.99 -3.09 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 74.09 -3.04 39 0 2 0
TOTAL PUT 43,447 1,135,351 +2,352
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$ 10.89
30MAR26 2.90 C 0.00 0.00 0.00 7.99 +0.25 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 7.89 +0.25 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 7.79 +0.25 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 7.69 +0.25 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.59 +0.25 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.49 +0.25 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.39 +0.25 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.29 +0.25 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.19 +0.25 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.09 +0.25 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.99 +0.25 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.89 +0.25 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.79 +0.25 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.69 +0.25 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.59 +0.25 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.49 +0.25 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.39 +0.25 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.29 +0.25 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.19 +0.25 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.09 +0.25 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.99 +0.25 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 5.89 +0.25 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.64 +0.25 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.39 +0.25 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.14 +0.25 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.89 +0.25 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 4.64 +0.25 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.39 +0.25 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.14 +0.25 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 3.89 +0.25 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 3.64 +0.25 0 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 3.39 +0.25 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.14 +0.25 0 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 2.89 +0.25 0 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 2.64 +0.24 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.39 +0.24 0 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 2.15 +0.25 80 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 1.90 +0.23 71 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 1.66 +0.23 73 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 1.42 +0.21 70 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.23 +0.25 83 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.98 +0.19 70 0 1,285 0
30MAR26 10.50 C 0.47 0.57 0.47 0.60 +0.11 67 21 80 +17
30MAR26 11.00 C 0.22 0.34 0.22 0.34 +0.06 69 20 132 +15
30MAR26 11.50 C 0.13 0.13 0.10 0.17 +0.03 70 16 76 +11
30MAR26 12.00 C 0.05 0.07 0.05 0.08 +0.01 71 42 287 -7
30MAR26 12.50 C 0.00 0.00 0.00 0.04 +0.01 75 0 152 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 0.00 79 0 622 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 352 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,499 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 104 0 301 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 114 0 476 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 124 0 239 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 134 0 130 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 143 0 142 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 151 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 159 0 192 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 167 0 213 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 175 0 62 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 183 0 36 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 190 0 43 0
29APR26 8.00 C 0.00 0.00 0.00 2.96 - 64 0 0 -
29APR26 8.25 C 0.00 0.00 0.00 2.77 +0.31 71 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.46 +0.23 53 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.29 +0.21 63 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.12 +0.24 67 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.89 +0.20 63 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.67 +0.16 60 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.50 +0.11 60 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.34 +0.17 61 0 0 0
29APR26 10.50 C 1.02 1.02 1.02 1.02 +0.12 59 1 4 +1
29APR26 11.00 C 0.77 0.77 0.77 0.77 +0.09 59 3 16 +3
29APR26 11.50 C 0.55 0.62 0.55 0.60 +0.08 61 6 22 +5
29APR26 12.00 C 0.00 0.00 0.00 0.44 +0.04 61 0 167 0
29APR26 12.50 C 0.00 0.00 0.00 0.32 +0.03 61 0 1,251 0
29APR26 13.00 C 0.27 0.27 0.27 0.23 +0.02 61 15 388 -15
29APR26 13.50 C 0.16 0.16 0.16 0.16 +0.01 61 2 471 +2
29APR26 14.00 C 0.11 0.11 0.10 0.11 +0.01 61 200 468 -90
29APR26 14.50 C 0.09 0.09 0.08 0.08 +0.01 62 40 286 -9
29APR26 15.00 C 0.06 0.06 0.06 0.05 0.00 61 6 1,085 -6
29APR26 15.50 C 0.05 0.05 0.05 0.04 0.00 63 3 109 0
29APR26 16.00 C 0.06 0.06 0.06 0.03 0.00 64 1 204 -1
29APR26 16.50 C 0.00 0.00 0.00 0.02 0.00 64 0 134 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 132 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 88 0
29APR26 19.50 C 0.01 0.01 0.01 0.01 0.00 77 1 238 0
28MAY26 8.00 C 0.00 0.00 0.00 3.04 - 58 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 2.86 +0.28 62 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.59 +0.19 55 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.42 +0.23 58 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.23 +0.22 58 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.98 +0.08 53 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.89 +0.15 59 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.71 +0.17 58 0 0 0
28MAY26 10.00 C 1.39 1.39 1.39 1.57 +0.17 59 8 8 +8
28MAY26 10.50 C 0.00 0.00 0.00 1.29 +0.13 58 0 14 0
28MAY26 11.00 C 0.00 0.00 0.00 1.04 +0.10 58 0 19 0
28MAY26 11.50 C 0.77 0.77 0.69 0.85 +0.09 59 20 57 +20
28MAY26 12.00 C 0.00 0.00 0.00 0.68 +0.07 58 0 46 0
28MAY26 12.50 C 0.00 0.00 0.00 0.54 +0.05 58 0 81 0
28MAY26 13.00 C 0.00 0.00 0.00 0.43 +0.03 59 0 219 0
28MAY26 13.50 C 0.36 0.36 0.35 0.33 +0.01 58 900 349 -723
28MAY26 14.00 C 0.26 0.26 0.26 0.26 +0.01 59 1 395 0
28MAY26 14.50 C 0.27 0.27 0.25 0.20 0.00 58 900 345 -595
28MAY26 15.00 C 0.00 0.00 0.00 0.15 0.00 58 0 179 0
28MAY26 15.50 C 0.12 0.12 0.12 0.12 0.00 59 5 75 0
28MAY26 16.00 C 0.00 0.00 0.00 0.09 0.00 59 0 50 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 0.00 59 0 66 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 73 0
28MAY26 17.50 C 0.09 0.09 0.09 0.04 0.00 59 45 71 +41
28MAY26 18.00 C 0.00 0.00 0.00 0.03 0.00 59 0 19 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 0.00 58 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 21 0
29JUN26 3.70 C 0.00 0.00 0.00 7.21 +0.24 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.10 +0.25 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.04 +0.27 97 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.92 +0.25 72 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.80 +0.26 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.73 +0.25 82 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.62 +0.22 59 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.52 +0.25 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.44 +0.30 82 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.34 +0.24 80 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.25 +0.28 83 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.12 +0.24 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.03 +0.25 65 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.94 +0.29 71 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.71 +0.29 76 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.46 +0.27 71 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.20 +0.28 62 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.96 +0.25 61 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.72 +0.30 60 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.48 +0.29 59 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.24 +0.28 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.01 +0.24 57 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.79 +0.29 58 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.55 +0.25 55 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.34 +0.22 56 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.14 +0.24 56 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 2.93 +0.22 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.75 +0.22 57 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 2.55 +0.21 56 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.37 +0.20 56 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 2.20 +0.19 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.04 +0.14 56 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 1.90 +0.16 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.74 +0.17 56 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.48 +0.15 56 0 18 0
29JUN26 11.00 C 0.00 0.00 0.00 1.25 +0.13 56 0 90 0
29JUN26 11.50 C 0.82 0.82 0.82 1.06 +0.12 57 15 30 +15
29JUN26 12.00 C 0.81 0.81 0.75 0.88 +0.08 57 30 206 +15
29JUN26 12.50 C 0.66 0.75 0.66 0.74 +0.08 57 45 77 +27
29JUN26 13.00 C 0.60 0.60 0.60 0.62 +0.06 57 2 45 +2
29JUN26 13.50 C 0.00 0.00 0.00 0.52 +0.05 58 0 62 0
29JUN26 14.00 C 0.00 0.00 0.00 0.43 +0.04 58 0 36 0
29JUN26 14.50 C 0.00 0.00 0.00 0.35 +0.03 57 0 110 0
29JUN26 15.00 C 0.35 0.35 0.35 0.29 +0.03 58 1 70 -1
29JUN26 15.50 C 0.00 0.00 0.00 0.24 +0.03 58 0 175 0
29JUN26 16.00 C 0.00 0.00 0.00 0.19 +0.02 57 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.16 +0.02 58 0 69 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 +0.02 58 0 33 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 +0.01 57 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 +0.01 58 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 +0.01 58 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 +0.01 58 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 +0.01 59 0 3 0
29SEP26 4.70 C 0.00 0.00 0.00 6.25 +0.27 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.13 +0.25 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.03 +0.24 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.95 +0.26 63 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.71 +0.29 62 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.47 +0.28 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.24 +0.31 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.00 +0.29 58 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.77 +0.27 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.57 +0.31 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.34 +0.28 57 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.13 +0.27 57 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 3.91 +0.24 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.72 +0.24 56 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.53 +0.23 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.34 +0.23 56 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.16 +0.21 56 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.99 +0.21 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.81 +0.19 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.66 +0.11 55 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.53 +0.21 56 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.36 +0.18 55 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.24 +0.17 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.10 +0.15 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.87 +0.15 55 0 0 0
29SEP26 11.00 C 1.67 1.67 1.67 1.64 +0.12 55 2 12 0
29SEP26 11.50 C 0.00 0.00 0.00 1.46 +0.11 55 0 1,070 0
29SEP26 12.00 C 1.20 1.20 1.20 1.30 +0.10 55 1 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.16 +0.06 56 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 1.03 +0.05 56 0 29 0
29SEP26 13.50 C 0.00 0.00 0.00 0.91 +0.05 56 0 1,006 0
29SEP26 14.00 C 0.00 0.00 0.00 0.80 +0.04 56 0 79 0
29SEP26 14.50 C 0.00 0.00 0.00 0.70 +0.04 56 0 46 0
29SEP26 15.00 C 0.00 0.00 0.00 0.62 +0.03 56 0 79 0
29SEP26 15.50 C 0.00 0.00 0.00 0.54 +0.03 56 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.47 +0.02 56 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.42 +0.02 56 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 +0.02 56 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 +0.01 56 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.28 +0.01 56 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 +0.02 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 0.00 55 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 +0.01 56 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.56 +0.24 54 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.40 +0.22 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.22 +0.20 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.09 +0.20 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.95 +0.22 54 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.81 +0.22 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.67 +0.20 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.53 +0.15 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.42 +0.15 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.20 +0.15 54 0 0 0
30DEC26 11.00 C 1.93 1.93 1.93 1.98 +0.11 53 4 5 +4
30DEC26 11.50 C 0.00 0.00 0.00 1.80 +0.11 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.64 +0.10 54 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.49 +0.10 54 0 87 0
30DEC26 13.00 C 1.30 1.35 1.30 1.36 +0.10 54 3 77 +3
30DEC26 13.50 C 0.00 0.00 0.00 1.25 +0.06 55 0 36 0
30DEC26 14.00 C 0.00 0.00 0.00 1.13 +0.06 55 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.02 +0.04 55 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.93 +0.05 55 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.84 +0.05 55 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.76 +0.03 55 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 +0.03 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 +0.03 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.56 +0.02 54 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.51 +0.02 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.46 +0.02 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.41 +0.01 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 +0.02 54 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 3.78 - 53 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 3.62 +0.22 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.46 +0.20 53 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.28 +0.15 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.21 +0.21 53 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.09 +0.22 54 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.93 +0.17 53 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.83 +0.19 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.70 +0.17 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.49 +0.16 53 0 0 0
30MAR27 11.00 C 2.08 2.08 2.08 2.30 +0.17 53 4 9 +4
30MAR27 11.50 C 0.00 0.00 0.00 2.07 +0.09 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.95 +0.13 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.81 +0.12 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.68 +0.13 54 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.56 +0.16 54 0 102 0
30MAR27 14.00 C 0.00 0.00 0.00 1.44 +0.11 54 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.32 +0.11 54 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.21 +0.09 54 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.13 +0.10 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.04 +0.10 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.95 +0.08 54 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.88 +0.08 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.81 +0.07 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.75 +0.08 54 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.68 +0.06 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.64 +0.06 54 0 0 0
TOTAL CALL 2,363 25,817 -1,254
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 441 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 430 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 420 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 410 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 400 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 390 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 381 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 372 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 363 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 355 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 346 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 338 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 331 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 323 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 315 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 301 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 274 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 268 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 252 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 238 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 224 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 211 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 197 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 184 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 172 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 160 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 149 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 138 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 127 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 117 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 87 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.02 77 0 3,554 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 -0.02 77 0 49 0
30MAR26 9.50 P 0.05 0.05 0.05 0.03 -0.04 72 2 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 -0.07 70 0 430 0
30MAR26 10.00 P 0.19 0.19 0.13 0.09 -0.09 71 5 175 +1
30MAR26 10.50 P 0.37 0.37 0.22 0.23 -0.14 72 32 182 +32
30MAR26 11.00 P 0.70 0.70 0.60 0.46 -0.20 72 9 285 0
30MAR26 11.50 P 1.06 1.06 1.06 0.79 -0.24 73 5 607 0
30MAR26 12.00 P 1.30 1.30 1.30 1.18 -0.29 70 2 738 -2
30MAR26 12.50 P 1.94 1.94 1.94 1.64 -0.30 72 5 938 0
30MAR26 13.00 P 2.38 2.38 2.38 2.18 -0.24 106 3 681 -3
30MAR26 13.50 P 0.00 0.00 0.00 2.67 -0.25 118 0 241 0
30MAR26 14.00 P 0.00 0.00 0.00 3.18 -0.25 137 0 311 0
30MAR26 14.50 P 0.00 0.00 0.00 3.65 -0.23 134 0 177 -15
30MAR26 15.00 P 4.60 4.60 4.44 4.17 -0.25 159 5 149 -100
30MAR26 15.50 P 0.00 0.00 0.00 4.67 -0.19 171 0 3 -40
30MAR26 16.00 P 0.00 0.00 0.00 5.15 -0.21 170 0 0 -96
30MAR26 16.50 P 0.00 0.00 0.00 5.67 -0.21 193 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 6.17 -0.21 204 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.67 -0.21 214 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 7.17 -0.21 224 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.67 -0.21 233 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 8.17 -0.21 243 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.67 -0.21 252 0 0 0
29APR26 8.00 P 0.07 0.07 0.07 0.04 - 61 3 3 -
29APR26 8.25 P 0.11 0.11 0.09 0.06 -0.03 61 9 9 +9
29APR26 8.50 P 0.14 0.14 0.14 0.09 -0.04 62 10 15 +10
29APR26 8.75 P 0.18 0.18 0.14 0.12 -0.05 61 61 100 +45
29APR26 9.00 P 0.22 0.23 0.22 0.16 -0.06 61 9 176 +1
29APR26 9.25 P 0.34 0.34 0.34 0.21 -0.08 61 15 35 +15
29APR26 9.50 P 0.00 0.00 0.00 0.27 -0.09 61 0 65 0
29APR26 9.75 P 0.00 0.00 0.00 0.34 -0.11 61 0 135 0
29APR26 10.00 P 0.63 0.63 0.47 0.43 -0.12 61 6 169 +2
29APR26 10.50 P 0.71 0.71 0.71 0.64 -0.15 62 3 252 +3
29APR26 11.00 P 1.06 1.20 1.06 0.89 -0.18 61 70 488 +5
29APR26 11.50 P 1.30 1.30 1.30 1.20 -0.20 62 20 541 0
29APR26 12.00 P 0.00 0.00 0.00 1.56 -0.21 64 0 401 0
29APR26 12.50 P 0.00 0.00 0.00 1.95 -0.22 65 0 168 0
29APR26 13.00 P 0.00 0.00 0.00 2.35 -0.26 65 0 583 0
29APR26 13.50 P 3.13 3.13 3.13 2.82 -0.24 70 1 366 0
29APR26 14.00 P 0.00 0.00 0.00 3.26 -0.24 70 0 136 0
29APR26 14.50 P 0.00 0.00 0.00 3.71 -0.29 69 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 4.17 -0.25 68 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 4.70 -0.28 79 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 5.19 -0.17 82 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.67 -0.23 83 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 6.17 -0.31 88 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.67 -0.24 92 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 7.17 -0.24 96 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.67 -0.26 100 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 8.17 -0.26 104 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 8.67 -0.27 108 0 0 0
28MAY26 8.00 P 0.13 0.13 0.13 0.11 - 58 1 1 -
28MAY26 8.25 P 0.16 0.17 0.16 0.15 -0.05 58 7 8 +7
28MAY26 8.50 P 0.26 0.26 0.20 0.19 -0.07 58 17 17 +17
28MAY26 8.75 P 0.00 0.00 0.00 0.24 -0.07 58 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 0.30 -0.08 58 0 24 0
28MAY26 9.25 P 0.00 0.00 0.00 0.37 -0.09 58 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.45 -0.10 58 0 16 0
28MAY26 9.75 P 0.00 0.00 0.00 0.54 -0.11 59 0 239 0
28MAY26 10.00 P 0.00 0.00 0.00 0.62 -0.14 58 0 150 0
28MAY26 10.50 P 0.00 0.00 0.00 0.84 -0.17 58 0 132 0
28MAY26 11.00 P 0.00 0.00 0.00 1.10 -0.19 58 0 396 0
28MAY26 11.50 P 0.00 0.00 0.00 1.40 -0.21 58 0 218 0
28MAY26 12.00 P 0.00 0.00 0.00 1.78 -0.19 61 0 334 0
28MAY26 12.50 P 0.00 0.00 0.00 2.13 -0.25 60 0 104 0
28MAY26 13.00 P 0.00 0.00 0.00 2.53 -0.25 61 0 119 0
28MAY26 13.50 P 0.00 0.00 0.00 2.95 -0.27 63 0 59 0
28MAY26 14.00 P 0.00 0.00 0.00 3.37 -0.26 62 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 3.79 -0.29 61 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 4.25 -0.35 62 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 4.73 -0.31 64 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 5.20 -0.27 65 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 5.67 -0.31 64 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.17 -0.31 67 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 6.67 -0.25 71 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 7.17 -0.28 74 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.67 -0.29 77 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.17 -0.26 80 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.67 -0.27 83 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 58 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 58 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 -0.01 57 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.01 58 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 -0.02 58 0 29 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 -0.03 58 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 -0.03 58 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.17 -0.03 58 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.21 -0.04 58 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.26 -0.05 58 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.32 -0.05 58 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 0.38 -0.07 58 0 28 0
29JUN26 9.00 P 0.00 0.00 0.00 0.46 -0.07 58 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.54 -0.08 58 0 37 0
29JUN26 9.50 P 0.00 0.00 0.00 0.62 -0.09 58 0 201 0
29JUN26 9.75 P 0.00 0.00 0.00 0.71 -0.10 57 0 95 0
29JUN26 10.00 P 0.00 0.00 0.00 0.82 -0.11 57 0 208 0
29JUN26 10.50 P 1.14 1.14 1.04 1.06 -0.14 58 30 312 +19
29JUN26 11.00 P 1.54 1.54 1.54 1.33 -0.15 58 15 715 0
29JUN26 11.50 P 1.93 1.93 1.71 1.63 -0.18 58 30 492 +24
29JUN26 12.00 P 2.05 2.05 2.05 1.98 -0.18 59 15 338 0
29JUN26 12.50 P 0.00 0.00 0.00 2.32 -0.21 59 0 155 0
29JUN26 13.00 P 2.92 2.92 2.92 2.71 -0.22 60 5 290 +5
29JUN26 13.50 P 3.34 3.34 3.34 3.10 -0.24 60 2 182 0
29JUN26 14.00 P 0.00 0.00 0.00 3.55 -0.22 62 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.97 -0.25 62 0 184 0
29JUN26 15.00 P 0.00 0.00 0.00 4.40 -0.28 63 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.85 -0.28 63 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 5.32 -0.29 65 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.80 -0.28 67 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 6.23 -0.31 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.71 -0.33 65 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.21 -0.28 67 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.68 -0.29 67 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.17 -0.27 68 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.67 -0.27 70 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 -0.01 54 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 -0.02 55 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.02 56 0 6 0
29SEP26 5.75 P 0.11 0.11 0.11 0.08 -0.02 56 2 7 +2
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.03 56 0 36 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.03 56 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 -0.03 56 0 16 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 -0.04 56 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 -0.05 56 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 -0.06 56 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.35 -0.06 56 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.41 -0.07 56 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.48 -0.08 56 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.55 -0.08 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.63 -0.07 56 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.72 -0.08 55 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.81 -0.09 55 0 45 0
29SEP26 9.25 P 0.00 0.00 0.00 0.91 -0.10 55 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 1.03 -0.09 56 0 25 0
29SEP26 9.75 P 0.00 0.00 0.00 1.14 -0.11 56 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 1.26 -0.11 56 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 1.52 -0.14 56 0 97 0
29SEP26 11.00 P 0.00 0.00 0.00 1.81 -0.16 56 0 1,440 0
29SEP26 11.50 P 0.00 0.00 0.00 2.12 -0.18 56 0 86 0
29SEP26 12.00 P 0.00 0.00 0.00 2.45 -0.18 56 0 215 0
29SEP26 12.50 P 0.00 0.00 0.00 2.81 -0.20 57 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 3.18 -0.21 57 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 3.56 -0.23 57 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.96 -0.22 58 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 4.39 -0.21 59 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 4.81 -0.22 59 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 5.22 -0.24 59 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.66 -0.24 59 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 6.09 -0.26 59 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.54 -0.26 59 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.99 -0.27 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.45 -0.26 60 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.91 -0.27 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.37 -0.27 59 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.84 -0.29 59 0 0 0
30DEC26 8.00 P 0.75 0.77 0.75 0.68 -0.08 54 2 132 +2
30DEC26 8.25 P 0.00 0.00 0.00 0.77 -0.09 54 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.86 -0.07 54 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.97 -0.07 55 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.06 -0.08 54 0 21 0
30DEC26 9.25 P 0.00 0.00 0.00 1.17 -0.09 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.30 -0.09 55 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 1.42 -0.09 55 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.54 -0.11 54 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.81 -0.14 54 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 2.10 -0.15 54 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 2.41 -0.17 55 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.75 -0.17 55 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 3.10 -0.18 55 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 3.45 -0.23 55 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.83 -0.21 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.23 -0.21 56 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.61 -0.24 56 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 5.04 -0.24 57 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.46 -0.22 57 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.87 -0.24 57 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.28 -0.26 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.75 -0.23 58 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.18 -0.24 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.62 -0.25 57 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.07 -0.26 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.52 -0.26 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.97 -0.27 57 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.84 - 53 0 0 -
30MAR27 8.25 P 0.00 0.00 0.00 0.93 -0.08 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.02 -0.10 53 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.12 -0.11 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.23 -0.12 52 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.35 -0.13 53 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.47 -0.13 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.59 -0.14 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.72 -0.15 52 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.00 -0.16 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.29 -0.15 53 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.61 -0.16 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.94 -0.18 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.29 -0.20 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.66 -0.18 54 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 4.03 -0.20 54 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.42 -0.20 54 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.81 -0.21 54 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 5.22 -0.21 55 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.63 -0.21 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.04 -0.22 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.48 -0.21 56 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.91 -0.21 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.33 -0.23 56 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.76 -0.24 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.21 -0.24 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.66 -0.24 56 0 0 0
TOTAL PUT 401 29,927 -57
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$ 4.77
30MAR26 2.70 C 0.00 0.00 0.00 2.07 +0.07 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.97 +0.07 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.87 +0.07 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.77 +0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.67 +0.06 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.47 +0.07 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.37 +0.07 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.27 +0.07 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.17 +0.07 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.08 +0.08 110 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.00 +0.10 130 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.78 +0.08 81 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 0.67 +0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.58 +0.07 62 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.47 +0.07 0 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.39 +0.07 53 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.28 +0.04 33 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.20 +0.02 37 0 30 0
30MAR26 4.70 C 0.12 0.12 0.12 0.14 +0.02 41 403 519 +403
30MAR26 4.80 C 0.08 0.08 0.08 0.09 +0.01 42 16 20 +10
30MAR26 4.90 C 0.00 0.00 0.00 0.06 +0.01 45 0 4 0
30MAR26 5.00 C 0.03 0.03 0.03 0.03 0.00 43 123 1,637 +78
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 1,077 0
30MAR26 5.50 C 0.01 0.02 0.01 0.01 0.00 68 65 855 -15
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 84 0 951 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,056 0
30MAR26 6.25 C 0.01 0.01 0.01 0.01 0.00 113 10 731 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 126 0 428 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 139 0 542 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 150 0 946 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 162 0 1,157 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 172 0 610 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 182 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 192 0 395 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 201 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 210 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 219 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 227 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 235 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 243 0 79 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 258 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 2.09 +0.07 97 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.98 +0.07 73 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.88 +0.07 68 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.79 +0.08 80 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.68 +0.07 58 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.59 +0.09 70 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.48 +0.07 49 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.38 +0.06 44 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.32 +0.11 74 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.10 +0.10 54 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.00 +0.04 49 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.89 +0.03 38 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.82 +0.05 48 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.71 +0.02 40 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.65 +0.08 47 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.54 +0.01 39 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.49 +0.03 44 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.41 +0.02 42 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.35 +0.02 42 0 0 0
29APR26 4.70 C 0.28 0.28 0.28 0.29 +0.01 41 400 400 +400
29APR26 4.80 C 0.23 0.23 0.23 0.24 +0.01 41 40 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.19 0.00 40 0 20 0
29APR26 5.00 C 0.17 0.17 0.17 0.16 +0.01 41 100 193 +100
29APR26 5.25 C 0.09 0.10 0.09 0.09 -0.01 41 102 172 +72
29APR26 5.50 C 0.05 0.05 0.05 0.05 -0.01 42 11 504 +7
29APR26 5.75 C 0.00 0.00 0.00 0.03 0.00 43 0 813 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 0.00 46 0 1,570 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 325 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 569 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 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 85 0 69 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 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 3.80 C 0.00 0.00 0.00 1.04 - 47 0 0 -
28MAY26 3.90 C 0.00 0.00 0.00 0.97 - 50 0 0 -
28MAY26 4.00 C 0.00 0.00 0.00 0.88 +0.04 48 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.78 +0.01 43 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.70 +0.01 43 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.63 +0.01 43 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.56 0.00 42 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.52 +0.03 45 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.46 +0.03 45 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.41 +0.02 45 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.36 +0.02 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.31 +0.01 44 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.27 0.00 44 0 208 0
28MAY26 5.25 C 0.00 0.00 0.00 0.19 0.00 44 0 268 0
28MAY26 5.50 C 0.00 0.00 0.00 0.14 0.00 46 0 823 0
28MAY26 5.75 C 0.00 0.00 0.00 0.10 +0.01 46 0 130 0
28MAY26 6.00 C 0.00 0.00 0.00 0.07 0.00 47 0 355 0
28MAY26 6.25 C 0.06 0.06 0.06 0.04 0.00 45 10 30 0
28MAY26 6.50 C 0.00 0.00 0.00 0.03 0.00 47 0 190 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 0.00 47 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.11 +0.09 65 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.01 +0.07 61 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.91 +0.07 57 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.82 +0.07 58 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.72 +0.07 55 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.63 +0.07 55 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.53 +0.06 51 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.44 +0.06 51 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.35 +0.04 50 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.27 +0.06 51 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.18 +0.06 49 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.10 +0.05 49 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.00 +0.03 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.92 +0.02 44 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.84 +0.01 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.76 0.00 42 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.70 +0.01 43 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.64 +0.02 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.58 +0.01 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.54 +0.02 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.49 +0.02 45 0 2 0
29JUN26 4.80 C 0.43 0.43 0.43 0.44 +0.02 44 30 50 +30
29JUN26 4.90 C 0.39 0.39 0.39 0.39 +0.01 44 90 97 +87
29JUN26 5.00 C 0.00 0.00 0.00 0.36 +0.01 45 0 35 0
29JUN26 5.25 C 0.00 0.00 0.00 0.28 +0.01 45 0 384 0
29JUN26 5.50 C 0.00 0.00 0.00 0.21 +0.01 45 0 31 0
29JUN26 5.75 C 0.00 0.00 0.00 0.16 +0.01 46 0 687 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 +0.01 46 0 890 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 0.00 45 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 0.00 47 0 197 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 0.00 48 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 0.00 48 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 0.00 47 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,001 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 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 61 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 2.15 +0.07 55 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.06 +0.07 54 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.96 +0.08 51 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.88 +0.08 52 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.79 +0.07 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.70 +0.07 50 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.62 +0.06 50 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.53 +0.05 48 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.45 +0.05 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.37 +0.05 47 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.29 +0.06 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.22 +0.05 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.15 +0.05 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.08 +0.04 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.99 +0.02 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.95 +0.04 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.87 +0.02 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.81 +0.01 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.76 +0.02 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.71 +0.01 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.69 +0.04 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.63 +0.02 45 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.59 +0.02 45 0 128 0
29SEP26 5.00 C 0.00 0.00 0.00 0.55 +0.02 45 0 490 0
29SEP26 5.25 C 0.00 0.00 0.00 0.46 +0.03 45 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 +0.01 45 0 378 0
29SEP26 5.75 C 0.00 0.00 0.00 0.33 +0.01 46 0 187 0
29SEP26 6.00 C 0.00 0.00 0.00 0.27 +0.01 45 0 138 0
29SEP26 6.25 C 0.00 0.00 0.00 0.22 0.00 45 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 0.00 45 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 0.00 45 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 258 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 0.00 45 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 +0.01 46 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 46 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 46 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 46 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 46 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 44 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.20 +0.05 52 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.11 +0.06 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.03 +0.06 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.95 +0.07 51 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.86 +0.06 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.78 +0.06 49 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.70 +0.06 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.63 +0.06 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.55 +0.05 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.48 +0.06 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.39 +0.02 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.32 +0.03 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.27 +0.04 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.21 +0.04 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.15 +0.04 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.09 +0.04 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.04 +0.04 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.96 +0.01 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.91 +0.01 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.87 +0.02 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.85 +0.05 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.78 +0.01 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 +0.04 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.71 +0.02 46 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.63 +0.03 46 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.55 +0.01 46 0 2,070 0
30DEC26 5.75 C 0.00 0.00 0.00 0.48 +0.02 46 0 341 0
30DEC26 6.00 C 0.00 0.00 0.00 0.41 0.00 46 0 114 0
30DEC26 6.25 C 0.00 0.00 0.00 0.36 +0.01 46 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.31 0.00 46 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.27 0.00 46 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 0.00 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 0.00 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 0.00 45 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 0.00 46 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.01 45 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 0.00 46 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 0.00 46 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 48 0
30MAR27 3.80 C 0.00 0.00 0.00 1.41 - 45 0 0 -
30MAR27 3.90 C 0.00 0.00 0.00 1.34 - 44 0 0 -
30MAR27 4.00 C 0.00 0.00 0.00 1.30 +0.02 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.25 +0.03 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.19 +0.02 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.15 +0.05 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.11 +0.04 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.06 +0.03 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.00 +0.03 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.97 +0.02 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.93 +0.03 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.88 +0.02 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.84 +0.01 46 0 2,000 0
30MAR27 5.25 C 0.00 0.00 0.00 0.76 +0.02 46 0 2,149 0
30MAR27 5.50 C 0.00 0.00 0.00 0.68 +0.01 46 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.60 0.00 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.54 0.00 46 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.48 0.00 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.42 -0.01 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.38 0.00 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.34 0.00 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 0.00 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 -0.01 45 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 0.00 46 0 0 0
TOTAL CALL 1,400 39,001 +1,172
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 190 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 178 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 156 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 145 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 134 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 124 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 103 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 84 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 257 0
30MAR26 4.40 P 0.02 0.02 0.02 0.01 -0.02 45 150 318 +150
30MAR26 4.50 P 0.00 0.00 0.00 0.02 -0.03 43 0 148 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 -0.04 43 0 281 0
30MAR26 4.70 P 0.00 0.00 0.00 0.07 -0.05 42 0 222 0
30MAR26 4.80 P 0.16 0.16 0.11 0.12 -0.05 42 77 116 -36
30MAR26 4.90 P 0.18 0.18 0.18 0.19 -0.06 46 6 529 0
30MAR26 5.00 P 0.33 0.33 0.33 0.25 -0.08 38 2 2,187 -2
30MAR26 5.25 P 0.00 0.00 0.00 0.49 -0.08 52 0 578 0
30MAR26 5.50 P 0.80 0.80 0.80 0.73 -0.08 0 50 1,375 0
30MAR26 5.75 P 1.02 1.02 1.02 1.01 -0.07 109 20 575 -20
30MAR26 6.00 P 1.26 1.26 1.26 1.24 -0.10 102 30 569 -30
30MAR26 6.25 P 1.50 1.50 1.50 1.48 -0.10 0 20 106 -20
30MAR26 6.50 P 0.00 0.00 0.00 1.73 -0.10 0 0 155 0
30MAR26 6.75 P 0.00 0.00 0.00 1.98 -0.10 0 0 138 0
30MAR26 7.00 P 0.00 0.00 0.00 2.23 -0.10 0 0 65 0
30MAR26 7.25 P 0.00 0.00 0.00 2.51 -0.04 200 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 2.76 -0.08 211 0 84 0
30MAR26 7.75 P 0.00 0.00 0.00 3.01 -0.08 223 0 11 0
30MAR26 8.00 P 0.00 0.00 0.00 3.26 -0.07 234 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.49 -0.10 207 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.76 -0.07 255 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.01 -0.08 266 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 4.23 -0.11 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.49 -0.09 242 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.76 -0.08 293 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 5.01 -0.08 301 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 5.23 -0.11 0 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 110 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 -0.01 44 0 4 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 20 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 -0.02 43 0 10 0
29APR26 4.20 P 0.00 0.00 0.00 0.05 -0.03 41 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.07 -0.04 41 0 0 0
29APR26 4.40 P 0.12 0.12 0.12 0.10 -0.04 42 200 200 +170
29APR26 4.50 P 0.14 0.14 0.14 0.13 -0.04 42 25 67 +25
29APR26 4.60 P 0.18 0.18 0.18 0.17 -0.04 42 225 460 +225
29APR26 4.70 P 0.22 0.22 0.22 0.21 -0.05 41 10 53 +10
29APR26 4.80 P 0.00 0.00 0.00 0.26 -0.05 41 0 142 0
29APR26 4.90 P 0.00 0.00 0.00 0.32 -0.05 42 0 45 0
29APR26 5.00 P 0.00 0.00 0.00 0.38 -0.07 41 0 141 0
29APR26 5.25 P 0.00 0.00 0.00 0.58 -0.06 45 0 799 0
29APR26 5.50 P 0.00 0.00 0.00 0.78 -0.07 44 0 478 0
29APR26 5.75 P 1.03 1.03 1.03 1.03 -0.05 53 20 376 +20
29APR26 6.00 P 1.26 1.26 1.26 1.25 -0.09 50 30 856 0
29APR26 6.25 P 0.00 0.00 0.00 1.49 -0.10 51 0 1,057 0
29APR26 6.50 P 0.00 0.00 0.00 1.73 -0.10 0 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 1.98 -0.10 0 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 2.23 -0.11 0 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 2.51 -0.08 85 0 405 -400
29APR26 7.50 P 0.00 0.00 0.00 2.76 -0.08 91 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 3.01 -0.08 96 0 350 0
29APR26 8.00 P 0.00 0.00 0.00 3.26 -0.07 100 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.49 -0.10 91 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.76 -0.07 109 0 0 -60
29APR26 8.75 P 0.00 0.00 0.00 4.01 -0.08 113 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.25 -0.09 111 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.49 -0.09 107 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.76 -0.08 125 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.01 -0.08 129 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.24 -0.10 117 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.05 - 46 0 0 -
28MAY26 3.90 P 0.00 0.00 0.00 0.06 - 45 0 0 -
28MAY26 4.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.10 -0.03 45 0 3 0
28MAY26 4.20 P 0.00 0.00 0.00 0.13 -0.03 46 0 70 0
28MAY26 4.30 P 0.00 0.00 0.00 0.16 -0.03 46 0 30 0
28MAY26 4.40 P 0.00 0.00 0.00 0.19 -0.04 45 0 100 0
28MAY26 4.50 P 0.00 0.00 0.00 0.23 -0.04 45 0 429 0
28MAY26 4.60 P 0.00 0.00 0.00 0.27 -0.05 45 0 5 0
28MAY26 4.70 P 0.00 0.00 0.00 0.32 -0.04 45 0 357 0
28MAY26 4.80 P 0.00 0.00 0.00 0.37 -0.05 45 0 226 0
28MAY26 4.90 P 0.00 0.00 0.00 0.42 -0.05 44 0 96 0
28MAY26 5.00 P 0.00 0.00 0.00 0.48 -0.05 44 0 460 0
28MAY26 5.25 P 0.00 0.00 0.00 0.67 -0.05 47 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 0.84 -0.07 44 0 81 0
28MAY26 5.75 P 0.00 0.00 0.00 1.06 -0.07 46 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.30 -0.05 51 0 52 0
28MAY26 6.25 P 1.52 1.52 1.52 1.51 -0.08 47 20 45 +20
28MAY26 6.50 P 0.00 0.00 0.00 1.75 -0.08 49 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.99 -0.10 49 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.23 -0.11 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.51 -0.08 66 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.76 -0.08 70 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.01 -0.08 73 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.26 -0.07 77 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.49 -0.10 71 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.76 -0.07 84 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.01 -0.08 87 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.25 -0.09 86 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 3.20 P 0.03 0.03 0.03 0.01 -0.01 42 10 30 +10
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.01 44 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 -0.01 45 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 -0.02 45 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 -0.02 46 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 -0.02 46 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 4 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 -0.02 46 0 52 0
29JUN26 4.20 P 0.00 0.00 0.00 0.19 -0.03 46 0 60 0
29JUN26 4.30 P 0.00 0.00 0.00 0.22 -0.03 45 0 25 0
29JUN26 4.40 P 0.00 0.00 0.00 0.26 -0.03 45 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.30 -0.04 45 0 321 0
29JUN26 4.60 P 0.00 0.00 0.00 0.35 -0.03 46 0 12 0
29JUN26 4.70 P 0.00 0.00 0.00 0.39 -0.04 45 0 138 0
29JUN26 4.80 P 0.00 0.00 0.00 0.45 -0.04 45 0 262 0
29JUN26 4.90 P 0.00 0.00 0.00 0.51 -0.03 46 0 58 0
29JUN26 5.00 P 0.00 0.00 0.00 0.57 -0.04 46 0 825 0
29JUN26 5.25 P 0.00 0.00 0.00 0.75 -0.03 48 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.93 -0.05 48 0 1,127 0
29JUN26 5.75 P 1.09 1.09 1.09 1.09 -0.10 43 3 789 0
29JUN26 6.00 P 0.00 0.00 0.00 1.35 -0.05 50 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.53 -0.08 44 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.78 -0.06 49 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.01 -0.08 48 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.25 -0.09 49 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.51 -0.08 55 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.76 -0.08 59 0 2,009 -2,000
29JUN26 7.75 P 0.00 0.00 0.00 3.01 -0.08 62 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.26 -0.07 65 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.49 -0.10 61 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.76 -0.07 71 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.01 -0.08 74 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.25 -0.09 73 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.49 -0.09 71 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.76 -0.08 81 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.01 -0.08 84 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.24 -0.10 78 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 41 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 -0.01 46 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.16 -0.03 45 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 -0.03 45 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 -0.03 46 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.26 -0.02 46 0 10 0
29SEP26 4.10 P 0.00 0.00 0.00 0.29 -0.03 46 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.33 -0.02 46 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.35 -0.05 44 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.40 -0.04 44 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.45 -0.04 45 0 2,505 0
29SEP26 4.60 P 0.00 0.00 0.00 0.50 -0.04 45 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.55 -0.06 45 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.61 -0.05 45 0 178 0
29SEP26 4.90 P 0.00 0.00 0.00 0.66 -0.05 45 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.73 -0.04 45 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 0.88 -0.06 45 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.08 -0.04 47 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.27 -0.05 48 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.47 -0.05 48 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.68 -0.05 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.90 -0.04 50 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.10 -0.07 49 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.33 -0.07 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.56 -0.07 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.80 -0.07 52 0 87 0
29SEP26 7.75 P 0.00 0.00 0.00 3.03 -0.08 51 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.27 -0.08 52 0 40 0
29SEP26 8.25 P 0.00 0.00 0.00 3.51 -0.08 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.76 -0.07 55 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.01 -0.08 57 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.25 -0.09 56 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.51 -0.07 61 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.76 -0.08 62 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 5.01 -0.08 64 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.25 -0.09 64 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 -0.01 47 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 -0.01 46 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 -0.02 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 -0.03 45 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 -0.03 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 -0.03 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 -0.03 46 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 -0.03 46 0 7,015 0
30DEC26 4.00 P 0.00 0.00 0.00 0.35 -0.03 45 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.39 -0.03 45 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.43 -0.03 45 0 11 0
30DEC26 4.30 P 0.00 0.00 0.00 0.46 -0.05 44 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.52 -0.03 45 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.56 -0.04 44 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.61 -0.04 44 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.66 -0.05 44 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.72 -0.06 45 0 167 0
30DEC26 4.90 P 0.78 0.78 0.78 0.78 -0.06 45 50 530 +50
30DEC26 5.00 P 0.00 0.00 0.00 0.84 -0.05 45 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 1.00 -0.06 45 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 1.20 -0.04 47 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.36 -0.07 46 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 -0.08 47 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.78 -0.05 48 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.97 -0.07 48 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.20 -0.06 49 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.40 -0.07 48 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 2.65 -0.04 51 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.85 -0.09 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.09 -0.07 50 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.33 -0.06 52 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.55 -0.09 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.80 -0.08 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.03 -0.10 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.28 -0.10 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.52 -0.10 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.77 -0.07 56 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.01 -0.08 56 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.25 -0.09 55 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.37 - 46 0 0 -
30MAR27 3.90 P 0.00 0.00 0.00 0.40 - 46 0 0 -
30MAR27 4.00 P 0.00 0.00 0.00 0.44 -0.03 46 0 2 0
30MAR27 4.10 P 0.00 0.00 0.00 0.48 -0.03 45 0 9 0
30MAR27 4.20 P 0.00 0.00 0.00 0.52 -0.03 45 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.57 -0.03 46 0 74 0
30MAR27 4.40 P 0.00 0.00 0.00 0.62 -0.03 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.66 -0.04 45 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.71 -0.04 45 0 20 0
30MAR27 4.70 P 0.00 0.00 0.00 0.76 -0.05 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.82 -0.06 45 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.88 -0.06 45 0 1 0
30MAR27 5.00 P 0.00 0.00 0.00 0.94 -0.07 45 0 2,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.11 -0.06 46 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.29 -0.06 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.48 -0.06 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.67 -0.06 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.86 -0.07 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.07 -0.07 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.28 -0.06 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.50 -0.05 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.71 -0.04 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.92 -0.06 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.15 -0.06 50 0 0 0
TOTAL PUT 948 47,531 -1,888
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$ 52.94
30MAR26 29.00 C 0.00 0.00 0.00 23.95 +1.08 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.95 +1.08 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.95 +1.07 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.95 +1.07 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.95 +1.07 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.95 +1.07 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.95 +1.07 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 16.96 +1.08 107 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.96 +1.08 99 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.96 +1.08 92 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.96 +1.08 84 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.96 +1.08 77 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 11.96 +1.08 69 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.96 +1.08 62 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.96 +1.08 55 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.96 +1.08 48 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 7.96 +1.08 42 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 6.96 +1.08 34 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 5.96 +1.07 26 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 4.96 +1.06 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 3.97 +1.03 27 0 5 0
30MAR26 50.00 C 2.00 2.00 2.00 2.99 +0.93 25 5 218 0
30MAR26 52.50 C 0.60 0.77 0.56 0.93 +0.38 24 79 187 +56
30MAR26 55.00 C 0.07 0.07 0.06 0.11 +0.04 25 13 565 +12
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 529 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 323 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 196 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 84 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 110 0 101 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 11.05 +1.08 26 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 10.05 +1.07 21 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 9.05 +1.06 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.06 +1.05 20 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 7.08 +1.02 21 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.11 +0.98 21 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 5.16 +0.90 21 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 4.26 +0.81 21 0 3 0
29APR26 50.00 C 2.72 2.79 2.72 3.43 +0.71 21 47 55 -13
29APR26 52.50 C 1.25 1.25 1.25 1.67 +0.35 20 1 59 0
29APR26 55.00 C 0.39 0.55 0.39 0.67 +0.16 21 71 151 +1
29APR26 57.50 C 0.12 0.17 0.12 0.21 +0.05 21 26 395 +26
29APR26 60.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 68 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 21 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 11.14 +1.07 21 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 10.14 +1.06 18 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.16 +1.05 20 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.18 +1.02 19 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 7.22 +0.98 19 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 6.29 +0.94 20 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 5.39 +0.87 19 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 4.54 +0.79 19 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 3.76 +0.71 20 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 2.07 +0.40 19 0 0 0
28MAY26 55.00 C 0.71 0.79 0.66 1.02 +0.24 19 72 228 +71
28MAY26 57.50 C 0.00 0.00 0.00 0.43 +0.09 19 0 144 0
28MAY26 60.00 C 0.00 0.00 0.00 0.17 +0.04 20 0 25 0
28MAY26 62.50 C 0.00 0.00 0.00 0.06 +0.02 20 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.17 +1.08 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.18 +1.08 25 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.19 +1.08 26 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.19 +1.07 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.20 +1.08 19 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.21 +1.08 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.22 +1.07 21 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 12.23 +1.06 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.24 +1.05 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.26 +1.03 19 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.29 +1.00 19 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 8.18 +0.80 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 7.41 +0.91 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.66 +1.00 22 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 5.63 +0.75 19 0 39 0
29JUN26 49.00 C 0.00 0.00 0.00 4.67 +0.52 16 0 6 0
29JUN26 50.00 C 3.37 3.37 3.34 3.94 +0.45 17 19 76 +19
29JUN26 52.50 C 0.00 0.00 0.00 2.41 +0.28 18 0 143 0
29JUN26 55.00 C 0.00 0.00 0.00 1.33 +0.14 18 0 172 0
29JUN26 57.50 C 0.00 0.00 0.00 0.66 +0.04 18 0 117 0
29JUN26 60.00 C 0.26 0.30 0.26 0.32 +0.03 19 25 637 +15
29JUN26 62.50 C 0.00 0.00 0.00 0.13 0.00 19 0 167 0
29JUN26 65.00 C 0.12 0.12 0.12 0.05 0.00 19 12 20 -12
29JUN26 67.50 C 0.00 0.00 0.00 0.02 0.00 19 0 25 0
29JUN26 70.00 C 0.06 0.06 0.06 0.01 0.00 20 15 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.30 +1.04 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.33 +1.02 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.36 +0.99 19 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.42 +0.96 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.49 +0.91 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.59 +0.85 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.73 +0.79 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.90 +0.73 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.12 +0.66 19 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 5.39 +0.59 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.57 +0.38 18 0 0 0
29SEP26 52.50 C 2.66 2.69 2.66 3.15 +0.24 18 31 99 +21
29SEP26 55.00 C 0.00 0.00 0.00 2.09 +0.15 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 1.32 +0.07 19 0 32 0
29SEP26 60.00 C 0.66 0.66 0.66 0.84 +0.07 19 5 95 0
29SEP26 62.50 C 0.45 0.45 0.45 0.50 +0.03 19 7 10 +7
29SEP26 65.00 C 0.00 0.00 0.00 0.28 +0.01 19 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.15 0.00 19 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 0.00 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.56 +0.93 20 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 10.69 +0.90 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.54 +0.56 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.02 +0.80 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 8.24 +0.77 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.49 +0.70 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.80 +0.67 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.13 +0.61 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.52 +0.57 20 0 7 0
30DEC26 52.50 C 0.00 0.00 0.00 4.02 +0.31 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.96 +0.26 19 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 2.12 +0.19 19 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.47 +0.11 19 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.03 +0.10 20 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 0.71 +0.08 20 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 0.47 +0.05 20 0 12 0
30DEC26 70.00 C 0.36 0.36 0.36 0.30 +0.03 20 5 8 +5
30DEC26 72.50 C 0.00 0.00 0.00 0.19 +0.02 20 0 3 0
30DEC26 75.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.96 - 20 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 10.79 +0.49 16 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.01 +0.47 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.26 +0.46 17 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.80 +0.69 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.10 +0.67 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.41 +0.60 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.78 +0.58 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.17 +0.51 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.67 +0.25 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.59 +0.19 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.71 +0.14 19 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.02 +0.10 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.48 +0.07 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.13 +0.10 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.80 +0.06 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.56 +0.04 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.39 +0.02 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.27 +0.02 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.18 0.00 20 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
TOTAL CALL 433 6,509 +208
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 176 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 167 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 141 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 133 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 125 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 117 0 63 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 109 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 21 0
30MAR26 42.00 P 0.01 0.01 0.01 0.01 0.00 73 50 60 +50
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 194 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,874 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 301 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 167 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 209 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.06 28 0 129 0
30MAR26 50.00 P 0.23 0.23 0.12 0.03 -0.16 26 7 344 -1
30MAR26 52.50 P 1.12 1.12 0.62 0.51 -0.61 26 116 839 +60
30MAR26 55.00 P 3.00 3.00 3.00 2.16 -1.02 26 1 548 0
30MAR26 57.50 P 5.60 5.60 5.50 4.56 -1.08 0 2 209 0
30MAR26 60.00 P 0.00 0.00 0.00 7.06 -1.08 0 0 47 0
30MAR26 62.50 P 0.00 0.00 0.00 9.85 -0.79 97 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 12.42 -0.72 119 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.00 -0.64 141 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 17.57 -0.57 162 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.14 -0.50 182 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.63 -0.51 196 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.12 -0.52 208 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.63 -0.51 221 0 0 0
29APR26 42.00 P 0.11 0.11 0.11 0.01 0.00 30 15 15 +15
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.03 22 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.03 -0.05 22 0 41 0
29APR26 47.00 P 0.00 0.00 0.00 0.05 -0.11 21 0 94 0
29APR26 48.00 P 0.36 0.36 0.36 0.11 -0.17 21 15 180 +15
29APR26 49.00 P 0.53 0.55 0.53 0.21 -0.26 21 40 443 0
29APR26 50.00 P 0.00 0.00 0.00 0.37 -0.38 21 0 473 0
29APR26 52.50 P 1.70 1.70 1.38 1.20 -0.60 22 42 197 -10
29APR26 55.00 P 3.48 3.48 3.48 2.63 -0.92 21 1 350 0
29APR26 57.50 P 5.70 5.70 5.70 4.68 -1.04 21 3 32 -1
29APR26 60.00 P 0.00 0.00 0.00 7.06 -1.08 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 9.85 -0.79 42 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 12.42 -0.72 51 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 15.00 -0.64 60 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 17.57 -0.57 69 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 20.14 -0.50 77 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 22.63 -0.51 82 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 25.14 -0.50 88 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 27.63 -0.51 94 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 -0.03 20 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.04 -0.06 20 0 124 0
28MAY26 46.00 P 0.00 0.00 0.00 0.08 -0.09 20 0 63 0
28MAY26 47.00 P 0.00 0.00 0.00 0.14 -0.15 20 0 145 0
28MAY26 48.00 P 0.50 0.50 0.50 0.24 -0.21 20 5 191 +5
28MAY26 49.00 P 0.70 0.70 0.70 0.40 -0.28 20 2 138 0
28MAY26 50.00 P 1.00 1.00 0.83 0.61 -0.38 20 39 133 +32
28MAY26 52.50 P 0.00 0.00 0.00 1.52 -0.63 20 0 138 0
28MAY26 55.00 P 0.00 0.00 0.00 2.99 -0.81 21 0 53 0
28MAY26 57.50 P 0.00 0.00 0.00 4.82 -0.98 20 0 31 0
28MAY26 60.00 P 0.00 0.00 0.00 7.09 -1.06 19 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 9.85 -0.79 32 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 12.42 -0.72 39 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 15.00 -0.64 46 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.57 -0.57 53 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 20.14 -0.50 59 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.64 -0.50 63 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 25.15 -0.49 68 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.63 -0.51 71 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 -0.05 19 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 -0.09 19 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.09 -0.13 19 0 54 0
29JUN26 46.00 P 0.00 0.00 0.00 0.15 -0.18 19 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 0.24 -0.25 19 0 15 0
29JUN26 48.00 P 0.64 0.64 0.64 0.38 -0.32 19 20 56 0
29JUN26 49.00 P 0.00 0.00 0.00 0.56 -0.40 19 0 50 0
29JUN26 50.00 P 1.21 1.21 1.21 0.82 -0.48 19 1 89 0
29JUN26 52.50 P 0.00 0.00 0.00 1.77 -0.67 19 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 3.11 -0.91 19 0 181 0
29JUN26 57.50 P 0.00 0.00 0.00 4.96 -1.02 19 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 7.14 -1.08 18 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 9.85 -0.79 27 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 12.42 -0.72 33 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.00 -0.64 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.57 -0.57 44 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.14 -0.50 50 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.65 -0.49 53 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.15 -0.49 57 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.63 -0.51 60 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.06 -0.06 19 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 -0.09 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.14 -0.12 19 0 0 0
29SEP26 43.00 P 0.41 0.41 0.41 0.20 -0.17 19 5 25 +5
29SEP26 44.00 P 0.46 0.46 0.46 0.29 -0.21 19 5 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.42 -0.26 19 0 35 0
29SEP26 46.00 P 0.87 0.87 0.87 0.58 -0.31 19 15 27 +15
29SEP26 47.00 P 0.00 0.00 0.00 0.77 -0.37 19 0 4 0
29SEP26 48.00 P 0.00 0.00 0.00 1.02 -0.43 19 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.32 -0.49 19 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.67 -0.54 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 2.77 -0.68 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.12 -0.88 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.85 -0.97 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 7.82 -1.04 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 10.29 -0.77 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.65 -0.71 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.09 -0.65 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.59 -0.57 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.15 -0.49 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.72 -0.42 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.30 -0.34 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 27.87 -0.27 45 0 0 0
30DEC26 42.00 P 0.44 0.44 0.44 0.35 -0.15 20 5 49 +5
30DEC26 43.00 P 0.00 0.00 0.00 0.46 -0.19 20 0 20 0
30DEC26 44.00 P 0.00 0.00 0.00 0.62 -0.21 20 0 5 0
30DEC26 45.00 P 0.00 0.00 0.00 0.80 -0.26 20 0 6 0
30DEC26 46.00 P 0.00 0.00 0.00 1.02 -0.29 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.26 -0.35 20 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.57 -0.37 20 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 1.90 -0.42 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.29 -0.46 20 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 3.44 -0.56 20 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.89 -0.61 21 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 6.39 -0.86 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 8.51 -0.69 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.62 -0.69 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 12.88 -0.66 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.25 -0.60 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.68 -0.55 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.17 -0.48 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.72 -0.42 32 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.30 -0.34 35 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.87 -0.27 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.52 - 20 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 0.66 -0.26 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.86 -0.28 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.08 -0.30 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.32 -0.35 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.60 -0.38 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.91 -0.44 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.28 -0.45 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.67 -0.51 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.84 -0.59 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 5.27 -0.64 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 6.73 -0.88 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.80 -0.69 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 10.85 -0.69 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.05 -0.66 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.37 -0.61 24 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.76 -0.56 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.22 -0.49 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.72 -0.42 29 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.30 -0.34 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.87 -0.27 35 0 0 0
TOTAL PUT 389 10,485 +190
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 76.55
30MAR26 52.50 C 0.00 0.00 0.00 24.07 +1.09 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 21.57 +1.09 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.07 +1.09 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 16.58 +1.10 68 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 14.08 +1.09 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 11.59 +1.08 52 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 9.13 +1.03 51 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 6.78 +0.92 51 0 0 0
30MAR26 72.50 C 4.62 4.65 4.62 4.65 +0.85 51 90 180 -1
30MAR26 75.00 C 3.10 3.10 2.94 2.81 +0.52 49 72 1,064 -40
30MAR26 77.50 C 1.30 1.75 1.30 1.56 +0.30 50 122 735 -55
30MAR26 80.00 C 0.80 0.96 0.65 0.80 +0.15 51 244 1,555 -70
30MAR26 82.50 C 0.31 0.46 0.31 0.36 +0.08 52 192 2,160 +41
30MAR26 85.00 C 0.15 0.22 0.15 0.14 +0.03 52 665 2,389 -145
30MAR26 87.50 C 0.12 0.12 0.12 0.05 +0.01 52 30 1,564 +23
30MAR26 90.00 C 0.06 0.06 0.06 0.02 0.00 54 20 3,988 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,561 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,343 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 619 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 77 0 538 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 235 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 90 0 259 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 463 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 133 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 137 0 5 0
29APR26 52.50 C 0.00 0.00 0.00 24.18 - 0 0 0 -
29APR26 55.00 C 0.00 0.00 0.00 21.62 +0.95 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.18 +0.96 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 16.75 +0.94 36 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.30 +1.03 35 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 11.93 +0.97 34 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 9.68 +0.87 34 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 7.61 +0.75 34 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 5.80 +0.69 34 0 299 0
29APR26 75.00 C 3.87 3.87 3.87 4.22 +0.57 34 30 798 0
29APR26 77.50 C 2.98 2.98 2.98 2.91 +0.36 33 3 2,298 +3
29APR26 80.00 C 1.87 1.87 1.72 1.99 +0.22 34 131 1,523 +131
29APR26 82.50 C 1.22 1.26 1.09 1.27 +0.09 34 276 644 +183
29APR26 85.00 C 0.76 0.81 0.76 0.84 +0.09 34 4 471 0
29APR26 87.50 C 0.53 0.53 0.53 0.51 +0.05 34 53 486 -38
29APR26 90.00 C 0.30 0.30 0.30 0.30 +0.03 35 50 497 +50
29APR26 92.50 C 0.24 0.24 0.24 0.17 +0.01 35 30 342 0
29APR26 95.00 C 0.00 0.00 0.00 0.09 0.00 34 0 590 0
29APR26 97.50 C 0.00 0.00 0.00 0.05 0.00 35 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.03 0.00 35 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 0.00 36 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
28MAY26 52.50 C 0.00 0.00 0.00 24.23 - 0 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 21.72 +1.05 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 19.29 +1.07 34 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 16.87 +1.06 35 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 14.45 +1.00 33 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 12.15 +0.92 32 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 10.01 +0.83 32 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 8.05 +0.72 32 0 0 0
28MAY26 72.50 C 5.93 6.34 5.93 6.34 +0.67 33 90 150 +90
28MAY26 75.00 C 4.54 5.04 4.54 4.80 +0.50 32 60 90 +55
28MAY26 77.50 C 3.37 3.37 3.17 3.56 +0.36 32 87 227 +59
28MAY26 80.00 C 2.28 2.28 2.28 2.62 +0.27 32 12 555 0
28MAY26 82.50 C 1.66 1.66 1.66 1.88 +0.18 32 30 557 -30
28MAY26 85.00 C 1.43 1.43 1.43 1.33 +0.11 33 2 763 +2
28MAY26 87.50 C 0.00 0.00 0.00 0.93 +0.08 33 0 446 0
28MAY26 90.00 C 0.65 0.65 0.65 0.62 +0.05 33 24 484 +24
28MAY26 92.50 C 0.00 0.00 0.00 0.41 +0.03 33 0 225 0
28MAY26 95.00 C 0.32 0.32 0.32 0.26 +0.01 33 30 241 +30
28MAY26 97.50 C 0.00 0.00 0.00 0.17 +0.01 33 0 90 0
28MAY26 100.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.07 0.00 33 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.04 0.00 33 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.23 - 27 0 0 -
29JUN26 55.00 C 0.00 0.00 0.00 21.73 +0.92 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.31 +0.90 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.94 +0.71 33 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 14.62 +0.68 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.45 +0.99 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.44 +0.92 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 8.63 +0.85 33 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 6.88 +0.68 32 0 570 0
29JUN26 75.00 C 5.63 5.63 5.63 5.48 +0.59 32 12 240 0
29JUN26 77.50 C 0.00 0.00 0.00 4.34 +0.53 32 0 228 0
29JUN26 80.00 C 3.30 3.30 3.30 3.41 +0.46 32 150 4,216 +7
29JUN26 82.50 C 0.00 0.00 0.00 2.64 +0.37 32 0 296 0
29JUN26 85.00 C 0.00 0.00 0.00 2.02 +0.28 32 0 607 0
29JUN26 87.50 C 1.31 1.31 1.31 1.53 +0.22 32 60 3,282 0
29JUN26 90.00 C 0.00 0.00 0.00 1.13 +0.16 32 0 1,581 0
29JUN26 92.50 C 0.71 0.71 0.71 0.83 +0.12 32 2 269 0
29JUN26 95.00 C 0.00 0.00 0.00 0.61 +0.10 32 0 221 0
29JUN26 97.50 C 0.00 0.00 0.00 0.46 +0.11 33 0 133 0
29JUN26 100.00 C 0.00 0.00 0.00 0.34 +0.09 33 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 0.24 +0.06 33 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.17 +0.05 33 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.12 +0.04 33 0 153 0
29JUN26 110.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 292 0
29SEP26 52.50 C 0.00 0.00 0.00 24.25 - 29 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 21.89 +0.73 31 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.62 +0.72 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.44 +0.69 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.37 +0.66 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.65 +0.74 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.96 +0.71 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.41 +0.63 32 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 8.99 +0.54 32 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 7.48 +0.24 31 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 6.41 +0.24 31 0 236 0
29SEP26 80.00 C 0.00 0.00 0.00 5.45 +0.35 32 0 397 0
29SEP26 82.50 C 0.00 0.00 0.00 4.59 +0.29 32 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 3.88 +0.27 32 0 179 0
29SEP26 87.50 C 2.95 2.95 2.95 3.23 +0.20 32 30 88 +10
29SEP26 90.00 C 2.42 2.45 2.42 2.70 +0.20 32 5 3,334 0
29SEP26 92.50 C 0.00 0.00 0.00 2.24 +0.14 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 1.84 +0.11 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 1.57 +0.10 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.27 +0.07 32 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 1.05 +0.06 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 0.84 +0.04 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 0.70 +0.05 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.55 +0.02 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.46 +0.03 32 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.37 +0.03 33 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.30 +0.01 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.24 +0.01 32 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 24.38 - 27 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 22.09 +0.70 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.97 +0.70 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.96 +0.66 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.09 +0.51 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.87 +0.87 31 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 13.25 +0.32 31 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 11.80 +0.31 31 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 10.44 +0.19 31 0 0 0
30DEC26 75.00 C 8.44 8.44 8.40 8.91 -0.15 30 60 75 +30
30DEC26 77.50 C 7.33 7.82 7.26 7.86 -0.16 30 240 1,321 +231
30DEC26 80.00 C 6.68 6.68 6.43 6.85 -0.21 30 35 2,025 -30
30DEC26 82.50 C 0.00 0.00 0.00 6.00 -0.20 31 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 5.21 -0.06 31 0 1,794 0
30DEC26 87.50 C 4.24 4.24 4.24 4.53 -0.07 31 30 46 +21
30DEC26 90.00 C 0.00 0.00 0.00 3.91 -0.10 31 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 3.41 -0.09 31 0 230 0
30DEC26 95.00 C 2.78 2.78 2.78 2.98 -0.05 31 5 23 +5
30DEC26 97.50 C 0.00 0.00 0.00 2.58 -0.14 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.19 -0.14 31 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 1.90 -0.14 31 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 1.60 -0.15 31 0 21,301 0
30DEC26 107.50 C 0.00 0.00 0.00 1.38 -0.13 31 0 79 0
30DEC26 110.00 C 1.32 1.32 1.32 1.17 -0.13 31 15 250 0
30MAR27 52.50 C 0.00 0.00 0.00 25.31 - 31 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 23.27 +1.58 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.34 +1.34 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.51 +1.36 31 0 0 0
30MAR27 62.50 C 16.60 16.60 16.60 17.22 +0.85 29 2 2 +2
30MAR27 65.00 C 0.00 0.00 0.00 15.65 +0.82 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 14.18 +0.79 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.18 +1.15 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.90 +0.73 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.34 +0.65 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.30 +0.36 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.29 +0.33 31 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 7.43 +0.33 31 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 6.60 +0.32 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.89 +0.40 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.22 +0.36 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.66 +0.29 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.18 +0.26 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.71 +0.31 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.31 +0.31 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.91 +0.30 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.56 +0.24 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.27 +0.24 31 0 0 0
TOTAL CALL 2,993 83,379 +588
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 363 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 567 0
30MAR26 67.50 P 0.00 0.00 0.00 0.06 -0.06 53 0 864 0
30MAR26 70.00 P 0.46 0.46 0.28 0.20 -0.18 51 252 1,096 +191
30MAR26 72.50 P 0.78 0.78 0.52 0.58 -0.37 52 82 792 +20
30MAR26 75.00 P 1.50 1.60 1.24 1.33 -0.61 52 364 1,634 -61
30MAR26 77.50 P 2.84 2.84 2.55 2.59 -0.81 53 186 2,107 -183
30MAR26 80.00 P 5.06 5.06 5.01 4.34 -0.96 55 12 8,358 -12
30MAR26 82.50 P 7.29 7.29 7.29 6.27 -1.02 51 3 2,308 0
30MAR26 85.00 P 9.30 9.30 9.30 8.56 -1.07 51 1 2,466 -1
30MAR26 87.50 P 11.70 11.70 11.70 10.98 -1.09 52 1 2,213 0
30MAR26 90.00 P 14.20 14.20 14.20 13.45 -1.10 0 1 864 -18
30MAR26 92.50 P 0.00 0.00 0.00 16.15 -0.98 92 0 752 -102
30MAR26 95.00 P 0.00 0.00 0.00 18.65 -0.99 101 0 439 -17
30MAR26 97.50 P 0.00 0.00 0.00 21.14 -0.98 110 0 35 0
30MAR26 100.00 P 0.00 0.00 0.00 23.64 -0.99 119 0 255 0
30MAR26 102.50 P 0.00 0.00 0.00 26.14 -0.98 128 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 28.64 -0.98 136 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 31.14 -0.98 144 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 33.63 -0.99 150 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 36.13 -0.99 158 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 38.63 -0.99 165 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 41.14 -0.98 173 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.64 -0.98 180 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 46.13 -1.02 186 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 48.63 -0.99 193 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 51.13 -0.99 199 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 219 0
29APR26 62.50 P 0.00 0.00 0.00 0.09 -0.07 34 0 217 0
29APR26 65.00 P 0.39 0.41 0.39 0.22 -0.14 34 120 510 +73
29APR26 67.50 P 0.73 0.73 0.73 0.47 -0.23 34 2 3,108 +2
29APR26 70.00 P 1.20 1.20 1.20 0.91 -0.36 35 9 776 +9
29APR26 72.50 P 1.63 1.63 1.63 1.60 -0.50 35 5 465 -5
29APR26 75.00 P 0.00 0.00 0.00 2.57 -0.65 35 5 1,256 0
29APR26 77.50 P 3.89 3.89 3.89 3.82 -0.80 35 5 1,243 +5
29APR26 80.00 P 5.89 5.95 5.37 5.38 -0.95 35 182 592 -2
29APR26 82.50 P 0.00 0.00 0.00 7.09 -0.94 34 0 488 0
29APR26 85.00 P 0.00 0.00 0.00 9.11 -1.01 34 0 373 0
29APR26 87.50 P 0.00 0.00 0.00 11.29 -1.06 34 0 223 0
29APR26 90.00 P 0.00 0.00 0.00 13.61 -1.45 34 0 92 0
29APR26 92.50 P 0.00 0.00 0.00 16.16 -0.97 40 0 351 0
29APR26 95.00 P 0.00 0.00 0.00 18.65 -1.08 44 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 21.16 -1.06 49 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 23.67 -0.98 53 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 26.14 -1.03 56 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 28.64 -1.01 59 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 31.19 -0.96 65 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 33.69 -0.96 68 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 - 35 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
28MAY26 57.50 P 0.26 0.26 0.26 0.09 -0.05 33 60 60 +60
28MAY26 60.00 P 0.38 0.39 0.38 0.19 -0.10 33 10 280 +10
28MAY26 62.50 P 0.00 0.00 0.00 0.38 -0.16 33 0 122 0
28MAY26 65.00 P 0.00 0.00 0.00 0.70 -0.25 33 0 101 0
28MAY26 67.50 P 1.45 1.45 1.39 1.17 -0.36 33 16 102 -3
28MAY26 70.00 P 2.18 2.18 2.13 1.87 -0.45 33 72 376 +72
28MAY26 72.50 P 3.00 3.00 2.61 2.80 -0.57 33 32 450 +28
28MAY26 75.00 P 4.24 4.24 4.16 3.87 -0.73 33 29 580 +17
28MAY26 77.50 P 5.04 5.04 5.03 5.26 -0.83 33 65 816 -58
28MAY26 80.00 P 7.34 7.34 6.62 6.87 -0.94 33 60 542 -30
28MAY26 82.50 P 0.00 0.00 0.00 8.61 -1.22 32 0 334 0
28MAY26 85.00 P 0.00 0.00 0.00 10.58 -1.33 32 0 326 0
28MAY26 87.50 P 0.00 0.00 0.00 12.68 -1.43 32 0 454 0
28MAY26 90.00 P 0.00 0.00 0.00 15.13 -1.30 36 0 122 0
28MAY26 92.50 P 0.00 0.00 0.00 17.46 -0.78 37 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 19.85 -1.31 39 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.26 -1.32 40 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.70 -1.31 42 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 27.16 -1.14 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 29.66 -1.11 47 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 32.18 -1.06 51 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 34.28 -1.44 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 - 33 0 0 -
29JUN26 55.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.25 -0.04 33 0 40 0
29JUN26 60.00 P 0.61 0.61 0.61 0.46 -0.06 33 10 90 0
29JUN26 62.50 P 0.00 0.00 0.00 0.78 -0.09 33 0 194 0
29JUN26 65.00 P 0.00 0.00 0.00 1.23 -0.14 33 0 2,555 0
29JUN26 67.50 P 0.00 0.00 0.00 1.78 -0.27 33 0 266 0
29JUN26 70.00 P 0.00 0.00 0.00 2.50 -0.43 32 0 312 0
29JUN26 72.50 P 3.68 3.68 3.68 3.44 -0.54 32 30 696 0
29JUN26 75.00 P 0.00 0.00 0.00 4.58 -0.65 32 0 2,831 0
29JUN26 77.50 P 6.30 6.30 6.30 6.28 -0.42 34 30 1,192 0
29JUN26 80.00 P 7.92 7.92 7.92 7.48 -0.89 32 30 5,991 0
29JUN26 82.50 P 0.00 0.00 0.00 9.38 -0.45 33 0 509 0
29JUN26 85.00 P 0.00 0.00 0.00 11.25 -0.74 33 0 578 0
29JUN26 87.50 P 0.00 0.00 0.00 13.25 -0.86 33 0 491 0
29JUN26 90.00 P 0.00 0.00 0.00 15.44 -0.99 34 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 17.64 -0.79 34 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 19.98 -1.18 35 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 22.37 -1.21 36 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.78 -1.23 37 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 27.22 -1.08 39 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 29.67 -1.10 40 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 32.18 -1.06 43 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.59 -1.13 43 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 37.11 -1.03 46 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.56 -1.12 46 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.08 -1.04 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.53 -1.10 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.02 -1.07 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.52 -0.94 54 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 52.04 -1.08 56 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.37 - 33 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.57 -0.13 32 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.90 -0.18 33 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.31 -0.24 33 0 67 0
29SEP26 62.50 P 0.00 0.00 0.00 1.84 -0.31 33 0 39 0
29SEP26 65.00 P 0.00 0.00 0.00 2.51 -0.37 33 0 101 0
29SEP26 67.50 P 0.00 0.00 0.00 3.33 -0.41 33 0 322 0
29SEP26 70.00 P 0.00 0.00 0.00 4.30 -0.49 33 0 576 0
29SEP26 72.50 P 5.98 5.98 5.98 5.40 -0.58 33 1 840 +1
29SEP26 75.00 P 0.00 0.00 0.00 6.65 -0.44 33 0 734 0
29SEP26 77.50 P 0.00 0.00 0.00 8.08 -0.43 33 0 768 0
29SEP26 80.00 P 0.00 0.00 0.00 9.62 -0.47 34 0 4,260 0
29SEP26 82.50 P 0.00 0.00 0.00 10.95 -1.16 32 0 1,335 0
29SEP26 85.00 P 0.00 0.00 0.00 13.10 -0.86 34 0 2,600 0
29SEP26 87.50 P 0.00 0.00 0.00 15.01 -0.92 35 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 17.02 -0.94 35 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 19.13 -0.96 36 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 21.31 -0.94 36 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 23.57 -0.97 37 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 25.87 -0.83 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.25 -0.73 40 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.57 -0.72 40 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.90 -0.74 41 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 35.26 -0.91 41 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 37.64 -0.74 42 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.04 -0.92 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.46 -0.73 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.88 -0.75 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.69 - 31 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 1.01 -0.36 31 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.45 -0.44 32 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.97 -0.53 32 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 2.63 -0.59 32 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 3.39 -0.61 32 0 191 0
30DEC26 67.50 P 0.00 0.00 0.00 4.26 -0.69 32 0 65 0
30DEC26 70.00 P 0.00 0.00 0.00 5.31 -0.76 32 0 646 0
30DEC26 72.50 P 0.00 0.00 0.00 6.46 -0.74 32 0 286 0
30DEC26 75.00 P 0.00 0.00 0.00 7.72 -0.51 32 0 510 0
30DEC26 77.50 P 0.00 0.00 0.00 9.15 -0.76 32 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 10.65 -1.11 32 0 3,968 0
30DEC26 82.50 P 0.00 0.00 0.00 12.32 -0.92 33 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 14.05 -1.00 33 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 15.91 -1.05 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.84 -1.08 34 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 19.87 -1.08 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.96 -1.07 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.14 -1.01 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.36 -0.96 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.66 -0.88 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.99 -0.79 37 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 33.37 -0.69 38 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 35.68 -0.70 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.12 - 31 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 1.52 -0.12 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 2.09 -0.13 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.73 -0.17 32 0 47 0
30MAR27 62.50 P 0.00 0.00 0.00 3.44 -0.24 32 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 4.30 -0.24 32 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.27 -0.30 32 0 103 0
30MAR27 70.00 P 0.00 0.00 0.00 6.33 -0.34 32 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 7.54 -0.39 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 8.81 -0.45 32 0 116 0
30MAR27 77.50 P 0.00 0.00 0.00 10.25 -0.48 32 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 11.73 -0.55 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 13.38 -0.57 33 0 19 0
30MAR27 85.00 P 0.00 0.00 0.00 15.07 -0.62 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 16.88 -0.67 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.76 -0.68 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.71 -0.77 34 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.75 -0.78 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.83 -0.85 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.36 -1.51 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.66 -1.40 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.99 -1.26 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.37 -1.23 35 0 0 0
TOTAL PUT 1,675 88,734 -4
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$ 6.84
30MAR26 4.70 C 0.00 0.00 0.00 2.14 +0.16 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.04 +0.16 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.94 +0.16 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.84 +0.16 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.59 +0.16 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.34 +0.16 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.09 +0.16 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.84 +0.16 0 0 0 0
30MAR26 6.25 C 0.53 0.53 0.53 0.59 +0.14 0 30 140 -30
30MAR26 6.50 C 0.00 0.00 0.00 0.35 +0.12 27 0 412 0
30MAR26 6.75 C 0.11 0.11 0.11 0.15 +0.06 27 30 268 0
30MAR26 7.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 1,663 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 776 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 135 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 123 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 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 0.00 108 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.18 +0.18 95 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.05 +0.15 67 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.95 +0.15 63 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.85 +0.15 60 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.60 +0.17 51 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.35 +0.15 43 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.10 +0.16 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.85 +0.15 28 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.59 +0.13 0 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.39 +0.13 25 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.20 +0.08 22 0 910 0
29APR26 7.00 C 0.08 0.13 0.08 0.09 +0.04 23 122 759 +22
29APR26 7.25 C 0.00 0.00 0.00 0.04 +0.02 24 0 41 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 130 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.05 +0.15 56 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.96 +0.16 62 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.85 +0.15 50 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.60 +0.14 44 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.35 +0.14 37 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.10 +0.16 30 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.85 +0.15 24 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.60 +0.13 18 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.39 +0.12 21 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.22 +0.07 20 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.12 +0.05 21 0 20 0
28MAY26 7.25 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.25 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 2.18 +0.17 65 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.06 +0.15 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.96 +0.15 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.85 +0.13 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.60 +0.13 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.35 +0.13 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.11 +0.14 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.87 +0.16 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.63 +0.15 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.42 +0.11 21 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.26 +0.07 20 0 219 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 +0.05 20 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 +0.04 20 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 +0.02 20 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.18 +0.17 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.06 +0.15 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.98 +0.17 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.88 +0.16 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.64 +0.17 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.39 +0.17 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.11 +0.14 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.89 +0.16 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.68 +0.11 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.52 +0.09 20 0 304 0
29SEP26 6.75 C 0.00 0.00 0.00 0.39 +0.07 20 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.28 +0.05 20 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 +0.04 20 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 +0.03 20 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 +0.02 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.18 +0.14 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.08 +0.14 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.98 +0.14 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.88 +0.14 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.64 +0.16 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.39 +0.15 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.16 +0.17 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.96 +0.12 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.77 +0.10 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.60 +0.06 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.48 +0.07 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.38 +0.05 20 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 +0.04 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 +0.03 20 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 +0.03 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.03 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.02 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.08 +0.14 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.98 +0.14 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.88 +0.14 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.65 +0.15 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.42 +0.14 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.21 +0.15 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.01 +0.13 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.85 +0.13 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.68 +0.09 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.56 +0.08 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.46 +0.06 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.37 +0.07 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.29 +0.05 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 +0.03 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 +0.03 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.03 20 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 +0.02 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
TOTAL CALL 182 8,066 -8
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 149 0 0 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 0.00 134 0 0 0
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 0.00 110 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 995 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 977 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 1,056 0
30MAR26 6.75 P 0.08 0.08 0.07 0.07 -0.07 31 16 1,158 0
30MAR26 7.00 P 0.26 0.26 0.23 0.20 -0.13 29 32 695 -14
30MAR26 7.25 P 0.00 0.00 0.00 0.43 -0.14 39 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.66 -0.16 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.94 -0.13 75 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.18 -0.17 81 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.44 -0.17 101 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.70 -0.13 120 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.96 -0.14 139 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.21 -0.12 150 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.44 -0.17 145 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.69 -0.14 155 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.93 -0.14 153 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 -0.03 21 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.11 -0.06 21 0 695 0
29APR26 6.75 P 0.00 0.00 0.00 0.23 -0.09 21 0 1,542 0
29APR26 7.00 P 0.00 0.00 0.00 0.39 -0.12 20 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.60 -0.14 18 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.82 -0.18 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.06 -0.19 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.30 -0.15 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.54 -0.16 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.78 -0.16 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.03 -0.15 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.27 -0.15 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.51 -0.16 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.07 -0.04 20 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.14 -0.07 19 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.26 -0.09 19 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.42 -0.12 19 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.61 -0.14 16 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.83 -0.17 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.06 -0.19 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.30 -0.15 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.54 -0.16 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.78 -0.16 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.03 -0.15 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.27 -0.15 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.51 -0.16 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.02 20 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.04 19 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 -0.06 19 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.30 -0.09 19 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.45 -0.11 18 0 441 0
29JUN26 7.25 P 0.00 0.00 0.00 0.63 -0.16 17 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.87 -0.14 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.10 -0.15 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.34 -0.12 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.54 -0.16 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.78 -0.16 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.03 -0.15 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.27 -0.15 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.51 -0.16 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.75 -0.16 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.00 -0.15 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.02 20 0 250 0
29SEP26 6.00 P 0.12 0.12 0.12 0.11 -0.04 20 10 64 +10
29SEP26 6.25 P 0.00 0.00 0.00 0.18 -0.05 20 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 -0.07 19 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 -0.09 19 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.53 -0.11 19 0 39 0
29SEP26 7.25 P 0.00 0.00 0.00 0.73 -0.11 20 0 14 0
29SEP26 7.50 P 0.00 0.00 0.00 0.92 -0.11 20 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.13 -0.12 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.35 -0.13 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.58 -0.13 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.83 -0.13 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.07 -0.13 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.30 -0.15 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.53 -0.16 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.78 -0.16 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.02 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.02 20 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.04 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 -0.04 21 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 -0.05 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 -0.06 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 -0.07 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 -0.10 21 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.81 -0.11 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.00 -0.12 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.20 -0.14 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.41 -0.14 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.63 -0.12 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.86 -0.12 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.09 -0.12 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.32 -0.13 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.56 -0.13 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.81 -0.13 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 -0.02 20 0 90 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 -0.03 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 -0.04 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 -0.06 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 -0.06 20 0 7 0
30MAR27 6.75 P 0.00 0.00 0.00 0.54 -0.08 20 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.68 -0.10 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.85 -0.11 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.03 -0.12 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.23 -0.13 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.45 -0.14 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.67 -0.11 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.88 -0.14 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.12 -0.12 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.34 -0.14 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.59 -0.12 21 0 0 0
TOTAL PUT 58 12,967 -4
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$ 13.43
30MAR26 7.75 C 0.00 0.00 0.00 5.68 +0.18 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.43 +0.18 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.18 +0.18 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.93 +0.18 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.68 +0.18 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.43 +0.18 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.18 +0.18 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.93 +0.18 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.68 +0.18 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.43 +0.18 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.93 +0.18 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.43 +0.17 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.93 +0.17 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.44 +0.18 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.93 +0.17 0 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.44 +0.15 14 0 450 0
30MAR26 13.50 C 0.00 0.00 0.00 0.11 +0.06 20 0 1,425 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2,720 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,014 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 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 67 0 400 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 95 0 70 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.20 - 0 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 3.95 +0.20 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.70 +0.20 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.46 +0.21 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.96 +0.21 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.46 +0.18 25 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.96 +0.18 18 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.47 +0.16 19 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.02 +0.15 21 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.62 +0.10 20 0 200 0
29APR26 13.50 C 0.25 0.27 0.25 0.33 +0.08 20 200 300 +106
29APR26 14.00 C 0.00 0.00 0.00 0.15 +0.03 20 0 455 0
29APR26 14.50 C 0.06 0.06 0.06 0.06 +0.01 20 20 525 +20
29APR26 15.00 C 0.00 0.00 0.00 0.02 0.00 21 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 22 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 80 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 21.00 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 4.20 - 0 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 3.95 +0.18 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.70 +0.18 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.46 +0.19 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.96 +0.18 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.46 +0.15 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.00 +0.16 21 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.54 +0.15 21 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.14 +0.15 22 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.77 +0.10 21 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.47 +0.04 20 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.28 +0.04 21 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.16 +0.02 21 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.08 0.00 21 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.04 0.00 22 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 0.00 22 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.24 +0.21 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.99 +0.20 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.74 +0.20 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.49 +0.20 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.24 +0.20 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.95 +0.15 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.70 +0.15 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.46 +0.15 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.96 +0.14 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.47 +0.11 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.06 +0.15 22 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.62 +0.13 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.25 +0.14 23 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.91 +0.11 22 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.61 +0.05 21 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.40 +0.04 21 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.27 +0.04 22 0 170 0
29JUN26 15.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 0.00 22 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 23 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 165 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 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 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.99 +0.14 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.74 +0.14 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.49 +0.13 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.24 +0.12 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.00 +0.12 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.76 +0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.55 +0.14 20 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.09 +0.14 24 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.61 +0.10 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.19 +0.14 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.79 +0.11 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.43 +0.09 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.12 +0.07 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.89 +0.09 24 0 314 0
29SEP26 14.00 C 0.00 0.00 0.00 0.66 +0.06 23 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.49 +0.03 23 0 65 0
29SEP26 15.00 C 0.00 0.00 0.00 0.35 +0.02 23 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 +0.01 23 0 105 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 0.00 23 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 0.00 23 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 0.00 24 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 24 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 24 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 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 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.26 +0.13 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.01 +0.12 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.78 +0.12 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.55 +0.12 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.11 +0.12 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.68 +0.17 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.28 +0.17 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.88 +0.13 23 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.54 +0.11 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.25 +0.09 23 0 45 0
30DEC26 13.50 C 0.00 0.00 0.00 1.03 +0.10 24 0 285 0
30DEC26 14.00 C 0.00 0.00 0.00 0.82 +0.09 24 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.65 +0.06 24 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.51 +0.05 24 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.39 +0.03 24 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 +0.03 24 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 +0.01 24 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.27 - 0 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 4.04 +0.12 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.81 +0.12 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.59 +0.12 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.16 +0.11 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.74 +0.17 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.36 +0.17 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.01 +0.15 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.71 +0.14 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.44 +0.09 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.24 +0.15 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.04 +0.14 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.86 +0.10 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.71 +0.09 25 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.59 +0.09 25 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.48 +0.07 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.39 +0.06 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.32 +0.06 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.25 +0.04 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 +0.04 25 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
TOTAL CALL 220 14,614 +126
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.03 21 0 2,562 0
30MAR26 13.50 P 0.00 0.00 0.00 0.17 -0.13 19 0 381 0
30MAR26 14.00 P 0.00 0.00 0.00 0.58 -0.19 22 0 1,009 0
30MAR26 14.50 P 0.00 0.00 0.00 1.07 -0.18 0 0 124 0
30MAR26 15.00 P 0.00 0.00 0.00 1.57 -0.18 0 0 84 0
30MAR26 15.50 P 0.00 0.00 0.00 2.07 -0.18 0 0 20 0
30MAR26 16.00 P 0.00 0.00 0.00 2.60 -0.16 84 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 3.10 -0.16 95 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.60 -0.16 105 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.10 -0.16 116 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.60 -0.16 126 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.10 -0.16 135 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.60 -0.16 144 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.10 -0.16 153 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.60 -0.16 161 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.60 -0.18 177 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 - 55 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29APR26 12.50 P 0.11 0.11 0.06 0.06 -0.03 21 60 50 +45
29APR26 13.00 P 0.21 0.21 0.21 0.16 -0.08 20 100 203 +100
29APR26 13.50 P 0.38 0.38 0.38 0.36 -0.14 20 100 465 +100
29APR26 14.00 P 0.00 0.00 0.00 0.70 -0.16 21 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 1.10 -0.17 20 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 1.57 -0.18 0 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 2.07 -0.18 0 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 2.63 -0.15 42 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 3.13 -0.15 47 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.63 -0.13 52 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.13 -0.15 57 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.63 -0.15 61 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.13 -0.15 65 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.63 -0.15 70 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.13 -0.15 74 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.66 -0.12 83 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.63 -0.15 85 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 20 0
28MAY26 12.50 P 0.00 0.00 0.00 0.14 -0.06 22 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.28 -0.09 21 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.51 -0.11 22 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.82 -0.15 22 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 1.17 -0.17 21 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.60 -0.18 21 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 2.08 -0.17 22 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.63 -0.16 32 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 3.13 -0.16 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.63 -0.16 40 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.13 -0.16 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.63 -0.16 47 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.14 -0.15 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.64 -0.15 55 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.13 -0.16 57 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.66 -0.13 64 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.63 -0.16 66 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 -0.02 23 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.12 -0.04 22 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 0.22 -0.08 22 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.39 -0.08 22 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.62 -0.11 22 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.91 -0.15 22 0 225 0
29JUN26 14.50 P 0.00 0.00 0.00 1.26 -0.15 22 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.66 -0.17 22 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 2.17 -0.11 27 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.64 -0.15 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.13 -0.16 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.66 -0.13 37 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.16 -0.13 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.66 -0.13 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.16 -0.13 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.66 -0.13 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.16 -0.13 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.66 -0.13 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.66 -0.13 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 -0.04 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 -0.05 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.27 -0.05 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 -0.06 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.57 -0.11 22 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.80 -0.15 22 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.07 -0.17 22 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.38 -0.19 22 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.78 -0.16 23 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.17 -0.17 23 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.56 -0.14 22 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.99 -0.11 21 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.41 -0.15 18 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.91 -0.11 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.38 -0.11 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.85 -0.13 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.33 -0.12 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.83 -0.11 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.31 -0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.79 -0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.76 -0.14 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 -0.04 23 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.39 -0.05 23 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.54 -0.07 23 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.74 -0.08 23 0 50 0
30DEC26 13.00 P 0.00 0.00 0.00 0.97 -0.13 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.24 -0.11 22 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 1.54 -0.17 22 0 415 0
30DEC26 14.50 P 0.00 0.00 0.00 1.94 -0.13 23 0 171 0
30DEC26 15.00 P 0.00 0.00 0.00 2.25 -0.13 22 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.65 -0.15 22 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.07 -0.12 22 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.52 -0.11 22 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.99 -0.09 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.42 -0.13 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.89 -0.15 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.36 -0.13 15 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.83 -0.13 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.32 -0.16 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.80 -0.16 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.77 -0.13 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 - 25 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.19 0.00 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.40 -0.02 25 0 100 0
30MAR27 11.50 P 0.00 0.00 0.00 0.56 -0.02 25 0 100 0
30MAR27 12.00 P 0.00 0.00 0.00 0.74 -0.04 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.95 -0.06 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.16 -0.09 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.45 -0.09 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.73 -0.10 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.12 -0.08 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.50 -0.07 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.87 -0.13 25 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.28 -0.10 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.72 -0.08 26 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.12 -0.11 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.56 -0.11 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.03 -0.12 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.46 -0.15 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.94 -0.09 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.38 -0.11 22 0 0 0
TOTAL PUT 260 12,696 +245
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$ 112.60
27MAR26 87.50 C 0.00 0.00 0.00 25.12 - 86 0 0 -
27MAR26 90.00 C 0.00 0.00 0.00 22.62 - 75 0 0 -
27MAR26 92.50 C 0.00 0.00 0.00 20.12 +2.79 62 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 17.62 +2.77 0 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 15.13 +2.74 61 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 12.64 +2.63 56 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 10.20 +2.44 57 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 7.80 +1.93 53 0 30 0
27MAR26 107.50 C 0.00 0.00 0.00 5.69 +1.60 56 0 19 0
27MAR26 110.00 C 2.59 2.73 2.59 3.90 +1.24 58 47 167 +17
27MAR26 112.50 C 1.36 1.99 1.36 2.39 +0.76 57 116 183 +30
27MAR26 115.00 C 0.90 1.35 0.64 1.35 +0.40 57 175 366 -7
27MAR26 117.50 C 0.55 0.58 0.55 0.70 +0.20 57 32 266 +30
27MAR26 120.00 C 0.30 0.36 0.30 0.33 +0.08 57 65 105 +23
27MAR26 122.50 C 0.00 0.00 0.00 0.14 +0.02 57 0 744 0
27MAR26 125.00 C 0.08 0.08 0.08 0.06 +0.01 58 4 269 0
27MAR26 127.50 C 0.00 0.00 0.00 0.02 0.00 58 0 272 0
27MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 173 0
27MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 140 0
27MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
27MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 81 0 135 0
27MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 88 0 24 0
27MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 70.62 +2.80 230 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 69.62 +2.80 221 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 68.62 +2.80 212 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 67.62 +2.80 202 0 30 0
30MAR26 46.00 C 0.00 0.00 0.00 66.62 +2.80 189 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 65.62 +2.80 166 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 64.62 +2.80 0 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 63.62 +2.80 0 0 60 0
30MAR26 50.00 C 0.00 0.00 0.00 62.62 +2.80 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 60.12 +2.79 0 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 57.62 +2.79 0 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 55.12 +2.79 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 52.63 +2.80 158 0 25 0
30MAR26 62.50 C 0.00 0.00 0.00 50.13 +2.80 145 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 47.63 +2.80 132 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 45.13 +2.80 119 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 42.63 +2.80 100 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 40.13 +2.79 0 0 60 0
30MAR26 75.00 C 0.00 0.00 0.00 37.63 +2.79 0 0 1,090 0
30MAR26 77.50 C 0.00 0.00 0.00 35.13 +2.79 0 0 255 0
30MAR26 80.00 C 0.00 0.00 0.00 32.63 +2.79 0 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 30.13 +2.79 0 0 177 0
30MAR26 85.00 C 0.00 0.00 0.00 27.64 +2.80 73 0 228 0
30MAR26 87.50 C 0.00 0.00 0.00 25.14 +2.80 65 0 725 0
30MAR26 90.00 C 0.00 0.00 0.00 22.64 +2.79 56 0 746 0
30MAR26 92.50 C 0.00 0.00 0.00 20.14 +2.78 46 0 565 0
30MAR26 95.00 C 0.00 0.00 0.00 17.65 +2.75 51 0 277 0
30MAR26 97.50 C 0.00 0.00 0.00 15.17 +2.69 50 0 800 0
30MAR26 100.00 C 11.45 11.45 11.45 12.72 +2.57 49 3 1,500 -3
30MAR26 102.50 C 0.00 0.00 0.00 10.35 +2.37 49 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 8.11 +1.96 49 0 353 0
30MAR26 107.50 C 4.66 4.66 4.66 6.08 +1.63 49 20 605 -20
30MAR26 110.00 C 3.01 4.34 3.01 4.34 +1.36 49 168 1,540 +20
30MAR26 112.50 C 1.74 2.62 1.65 2.89 +0.92 48 367 1,735 +100
30MAR26 115.00 C 1.04 1.28 0.98 1.80 +0.55 48 703 8,168 +342
30MAR26 117.50 C 0.69 1.02 0.60 1.07 +0.34 48 651 9,091 -209
30MAR26 120.00 C 0.35 0.61 0.35 0.61 +0.20 49 3,541 7,026 +2,185
30MAR26 122.50 C 0.33 0.35 0.33 0.33 +0.12 49 185 5,627 -185
30MAR26 125.00 C 0.17 0.20 0.12 0.16 +0.05 49 941 23,277 -917
30MAR26 127.50 C 0.10 0.10 0.10 0.08 +0.03 50 1 4,573 0
30MAR26 130.00 C 0.09 0.09 0.08 0.04 +0.01 51 3,681 7,522 -3,556
30MAR26 132.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 2,546 0
30MAR26 135.00 C 0.07 0.07 0.07 0.01 0.00 53 4 3,527 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3,587 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5,742 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 3,215 0
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 91 0 1,665 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 95 0 29,615 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 99 0 8,346 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 102 0 7,734 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1,113 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2,133 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 113 0 953 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 116 0 377 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 120 0 641 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 123 0 5,745 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 126 0 347 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,322 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 133 0 241 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 136 0 410 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 139 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 142 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 145 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1,774 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 153 0 204 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 159 0 357 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 164 0 95 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 169 0 1,229 0
02APR26 87.50 C 0.00 0.00 0.00 25.16 - 55 0 0 -
02APR26 90.00 C 0.00 0.00 0.00 22.66 - 47 0 0 -
02APR26 92.50 C 0.00 0.00 0.00 20.17 +2.73 48 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 17.70 +2.67 49 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 15.27 +2.58 50 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 12.90 +2.42 50 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 10.64 +2.20 50 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 8.54 +1.80 50 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 6.67 +1.77 50 0 60 0
02APR26 110.00 C 0.00 0.00 0.00 5.03 +1.36 50 0 20 0
02APR26 112.50 C 2.30 3.20 2.30 3.64 +1.01 50 23 27 +2
02APR26 115.00 C 1.72 1.72 1.60 2.52 +0.75 50 58 118 +58
02APR26 117.50 C 1.09 1.49 1.09 1.69 +0.52 49 256 370 +225
02APR26 120.00 C 0.63 0.63 0.63 1.11 +0.32 50 50 102 +50
02APR26 122.50 C 0.00 0.00 0.00 0.71 +0.22 50 0 90 0
02APR26 125.00 C 0.32 0.45 0.32 0.42 +0.12 50 61 91 +61
02APR26 127.50 C 0.22 0.30 0.22 0.24 +0.07 50 210 210 +210
02APR26 130.00 C 0.00 0.00 0.00 0.14 +0.04 50 0 0 0
02APR26 132.50 C 0.00 0.00 0.00 0.08 +0.02 51 0 0 0
02APR26 135.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
02APR26 137.50 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 55.25 +2.80 68 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 52.75 +2.79 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 50.26 +2.80 55 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 47.77 +2.80 57 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 45.27 +2.79 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 42.78 +2.79 46 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 40.29 +2.79 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 37.80 +2.79 46 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 35.31 +2.78 44 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 32.76 +2.39 0 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 30.37 +2.40 44 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 28.13 +2.79 53 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 25.69 +2.65 50 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 23.43 +3.20 51 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 20.98 +2.65 47 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 18.55 +2.35 43 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 16.40 +2.21 43 0 90 0
29APR26 100.00 C 0.00 0.00 0.00 14.37 +2.05 43 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 12.46 +1.69 43 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 10.84 +1.71 45 0 61 0
29APR26 107.50 C 7.90 8.00 7.90 9.17 +1.51 44 3 119 0
29APR26 110.00 C 6.29 7.50 6.23 7.62 +1.32 43 114 191 +75
29APR26 112.50 C 5.25 5.25 5.12 6.27 +1.11 43 91 409 +90
29APR26 115.00 C 4.14 4.35 4.14 5.17 +0.98 43 594 1,912 +584
29APR26 117.50 C 3.42 3.52 3.42 4.15 +0.74 42 279 781 +185
29APR26 120.00 C 2.73 3.30 2.66 3.34 +0.61 43 62 862 -2
29APR26 122.50 C 2.19 2.19 2.12 2.69 +0.49 43 32 2,090 +32
29APR26 125.00 C 1.72 1.72 1.61 2.15 +0.39 43 238 1,695 +3
29APR26 127.50 C 1.30 1.39 1.30 1.70 +0.31 43 32 602 +28
29APR26 130.00 C 1.08 1.29 1.06 1.36 +0.28 44 178 1,074 +59
29APR26 132.50 C 0.00 0.00 0.00 1.04 +0.22 44 0 657 0
29APR26 135.00 C 0.72 0.84 0.67 0.79 +0.16 44 17 732 -7
29APR26 137.50 C 0.58 0.62 0.58 0.60 +0.13 44 70 562 -50
29APR26 140.00 C 0.47 0.52 0.47 0.45 +0.09 44 221 1,924 +19
29APR26 142.50 C 0.43 0.43 0.43 0.33 +0.07 43 29 1,043 0
29APR26 145.00 C 0.32 0.32 0.32 0.25 +0.05 44 12 588 +12
29APR26 147.50 C 0.00 0.00 0.00 0.18 +0.04 44 0 646 0
29APR26 150.00 C 0.30 0.30 0.30 0.13 +0.02 43 2 1,533 -2
29APR26 152.50 C 0.00 0.00 0.00 0.10 +0.02 44 0 542 0
29APR26 155.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 556 0
29APR26 157.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 818 0
29APR26 160.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 208 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 292 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 54 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 55 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 186 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 62 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 64 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 67 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 69 0 433 0
28MAY26 57.50 C 0.00 0.00 0.00 55.36 +2.79 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 52.88 +2.80 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 50.39 +2.79 44 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 47.91 +2.79 46 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 45.43 +2.78 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 42.95 +2.76 44 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 40.49 +2.75 45 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 38.04 +2.72 45 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 35.62 +2.69 45 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 33.22 +2.64 45 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 30.86 +2.59 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 28.54 +2.51 45 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 26.29 +2.43 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 24.10 +2.34 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 21.99 +2.23 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 19.97 +2.11 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 18.04 +1.98 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 16.23 +2.29 45 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 14.69 +1.76 46 0 30 0
28MAY26 105.00 C 0.00 0.00 0.00 13.04 +1.62 45 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 11.52 +1.43 45 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 10.15 +1.43 45 0 337 0
28MAY26 112.50 C 7.67 8.72 7.67 8.80 +1.13 44 150 573 +120
28MAY26 115.00 C 6.65 7.61 6.65 7.77 +1.17 45 90 766 0
28MAY26 117.50 C 5.82 5.82 5.72 6.67 +0.91 44 78 1,074 +78
28MAY26 120.00 C 5.19 5.19 4.98 5.77 +0.80 44 28 894 -22
28MAY26 122.50 C 4.65 4.65 4.65 5.06 +0.76 45 1 1,025 -1
28MAY26 125.00 C 4.26 4.26 4.26 4.37 +0.64 45 40 951 +40
28MAY26 127.50 C 3.24 3.24 3.24 3.77 +0.55 45 30 1,284 0
28MAY26 130.00 C 2.64 3.01 2.64 3.24 +0.48 45 37 1,724 +32
28MAY26 132.50 C 2.49 2.49 2.49 2.75 +0.41 45 16 388 +16
28MAY26 135.00 C 2.09 2.43 2.09 2.32 +0.34 45 112 499 +92
28MAY26 137.50 C 0.00 0.00 0.00 1.95 +0.28 45 0 440 0
28MAY26 140.00 C 0.00 0.00 0.00 1.64 +0.24 45 0 555 0
28MAY26 142.50 C 1.50 1.50 1.50 1.37 +0.20 45 4 386 0
28MAY26 145.00 C 1.23 1.30 1.23 1.15 +0.17 45 73 245 +65
28MAY26 147.50 C 1.14 1.14 1.14 0.95 +0.14 45 30 482 0
28MAY26 150.00 C 0.00 0.00 0.00 0.79 +0.12 45 0 903 0
28MAY26 152.50 C 0.00 0.00 0.00 0.65 +0.09 45 0 583 0
28MAY26 155.00 C 0.00 0.00 0.00 0.54 +0.08 45 0 517 0
28MAY26 157.50 C 0.00 0.00 0.00 0.44 +0.07 45 0 344 0
28MAY26 160.00 C 0.60 0.60 0.60 0.35 +0.05 45 21 152 -21
28MAY26 162.50 C 0.00 0.00 0.00 0.29 +0.04 45 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.24 +0.03 45 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.20 +0.03 45 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.16 +0.02 45 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.13 +0.01 45 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.09 +0.01 45 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 70.89 +2.80 59 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 69.89 +2.79 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 68.90 +2.80 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 67.91 +2.80 54 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 66.91 +2.79 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 65.92 +2.79 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 64.93 +2.80 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 63.94 +2.80 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 62.94 +2.79 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 60.46 +2.79 43 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 57.98 +2.79 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 55.50 +2.79 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 52.94 +2.26 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 50.52 +2.65 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 48.11 +2.60 46 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 45.65 +2.18 45 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 43.22 +2.47 45 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 40.81 +2.26 45 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 38.58 +2.17 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 36.25 +2.14 48 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 33.95 +2.09 47 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 31.70 +2.97 47 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 29.56 +2.43 47 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 27.39 +2.86 46 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 25.29 +1.86 46 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 23.41 +2.65 46 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 21.45 +2.16 45 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 19.50 +1.89 44 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 17.26 +1.24 41 0 197 0
29JUN26 102.50 C 0.00 0.00 0.00 16.19 +1.64 44 0 240 0
29JUN26 105.00 C 0.00 0.00 0.00 14.72 +1.60 45 0 320 0
29JUN26 107.50 C 0.00 0.00 0.00 13.27 +1.54 44 0 437 0
29JUN26 110.00 C 0.00 0.00 0.00 11.91 +1.36 44 0 4,290 0
29JUN26 112.50 C 0.00 0.00 0.00 10.70 +1.25 44 0 1,779 0
29JUN26 115.00 C 8.56 9.65 8.56 9.59 +1.09 44 1,060 8,089 +337
29JUN26 117.50 C 7.73 7.73 7.68 8.59 +1.18 44 90 2,970 +30
29JUN26 120.00 C 7.13 7.13 7.13 7.68 +0.81 44 30 2,860 0
29JUN26 122.50 C 6.18 6.18 6.18 7.06 +0.98 45 30 2,604 +30
29JUN26 125.00 C 5.66 5.66 5.53 6.27 +0.76 45 90 10,346 0
29JUN26 127.50 C 0.00 0.00 0.00 5.49 +0.62 45 0 1,012 0
29JUN26 130.00 C 4.31 4.81 4.25 4.90 +0.60 45 13 10,061 -8
29JUN26 132.50 C 3.90 4.35 3.90 4.32 +0.53 45 15 1,477 0
29JUN26 135.00 C 0.00 0.00 0.00 3.80 +0.47 45 0 1,294 0
29JUN26 137.50 C 0.00 0.00 0.00 3.34 +0.42 45 0 1,255 0
29JUN26 140.00 C 3.03 3.03 3.03 2.92 +0.36 45 15 7,684 +15
29JUN26 142.50 C 2.40 2.40 2.40 2.56 +0.32 45 5 616 0
29JUN26 145.00 C 2.50 2.50 2.50 2.23 +0.28 45 10 641 0
29JUN26 147.50 C 2.25 2.25 2.25 1.94 +0.24 45 6 794 0
29JUN26 150.00 C 1.80 1.80 1.80 1.69 +0.25 45 1 11,516 +1
29JUN26 152.50 C 0.00 0.00 0.00 1.43 +0.18 44 0 213 0
29JUN26 155.00 C 1.45 1.45 1.45 1.24 +0.15 44 1 609 -1
29JUN26 157.50 C 0.00 0.00 0.00 1.07 +0.13 44 0 381 0
29JUN26 160.00 C 0.00 0.00 0.00 0.93 +0.11 44 0 650 0
29JUN26 162.50 C 0.00 0.00 0.00 0.80 +0.09 44 0 488 0
29JUN26 165.00 C 0.00 0.00 0.00 0.69 +0.08 44 0 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 0.60 +0.07 44 0 446 0
29JUN26 170.00 C 0.00 0.00 0.00 0.51 +0.06 44 0 2,764 0
29JUN26 172.50 C 0.00 0.00 0.00 0.44 +0.05 44 0 222 0
29JUN26 175.00 C 0.00 0.00 0.00 0.38 +0.04 44 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 0.33 +0.04 44 0 101 0
29JUN26 180.00 C 0.00 0.00 0.00 0.29 +0.04 45 0 216 0
29JUN26 182.50 C 0.00 0.00 0.00 0.25 +0.04 45 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.21 +0.03 45 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.18 +0.02 45 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.16 +0.02 45 0 124 0
29JUN26 192.50 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 249 0
29JUN26 205.00 C 0.00 0.00 0.00 0.06 0.00 45 0 91 0
29JUN26 210.00 C 0.27 0.27 0.27 0.05 +0.01 45 30 570 +30
29JUN26 215.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 1,650 0
29SEP26 55.00 C 0.00 0.00 0.00 58.43 +2.75 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.02 +2.73 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 53.62 +2.71 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 51.25 +2.68 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.91 +2.65 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.60 +2.61 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.33 +2.56 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.11 +2.52 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.93 +2.46 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.81 +2.11 44 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 35.74 +2.07 44 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 33.73 +2.04 44 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 31.79 +2.00 44 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 29.92 +2.12 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.95 +1.70 44 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 26.38 +1.95 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 24.49 +2.24 43 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 22.84 +1.49 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.34 +1.79 43 0 29 0
29SEP26 102.50 C 19.29 19.64 19.29 20.20 +1.69 44 60 90 0
29SEP26 105.00 C 17.93 18.74 17.93 18.81 +1.60 44 90 77 -13
29SEP26 107.50 C 0.00 0.00 0.00 17.50 +1.53 44 0 169 0
29SEP26 110.00 C 0.00 0.00 0.00 16.18 +1.35 44 0 1,673 0
29SEP26 112.50 C 13.90 13.90 13.54 15.04 +1.27 44 84 2,088 +84
29SEP26 115.00 C 13.01 13.15 12.54 14.02 +1.24 44 340 2,985 +230
29SEP26 117.50 C 0.00 0.00 0.00 13.16 +1.30 45 0 1,231 0
29SEP26 120.00 C 12.00 12.00 12.00 12.00 +0.97 44 1 1,912 -1
29SEP26 122.50 C 10.42 10.42 10.42 11.21 +0.98 44 60 1,209 +60
29SEP26 125.00 C 0.00 0.00 0.00 10.42 +0.92 45 0 7,559 0
29SEP26 127.50 C 0.00 0.00 0.00 9.68 +0.86 45 0 559 0
29SEP26 130.00 C 8.50 8.50 8.50 8.99 +0.79 45 10 1,041 0
29SEP26 132.50 C 7.83 7.83 7.83 8.36 +0.72 45 30 449 +30
29SEP26 135.00 C 7.29 7.29 7.29 7.76 +0.71 45 30 442 +30
29SEP26 137.50 C 0.00 0.00 0.00 7.16 +0.67 45 0 412 0
29SEP26 140.00 C 6.29 6.29 6.29 6.59 +0.61 45 4 2,599 0
29SEP26 142.50 C 6.20 6.20 6.20 6.07 +0.57 45 3 1,503 0
29SEP26 145.00 C 5.38 5.40 5.31 5.59 +0.53 45 300 905 -19
29SEP26 147.50 C 0.00 0.00 0.00 5.14 +0.49 45 0 184 0
29SEP26 150.00 C 0.00 0.00 0.00 4.72 +0.57 45 0 1,698 0
29SEP26 152.50 C 0.00 0.00 0.00 4.21 +0.40 44 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 3.87 +0.37 44 0 293 0
29SEP26 157.50 C 3.22 3.22 3.22 3.55 +0.33 44 5 236 +5
29SEP26 160.00 C 0.00 0.00 0.00 3.26 +0.31 44 0 102 0
29SEP26 162.50 C 0.00 0.00 0.00 2.99 +0.28 44 0 111 0
29SEP26 165.00 C 0.00 0.00 0.00 2.74 +0.26 44 0 190 0
29SEP26 167.50 C 0.00 0.00 0.00 2.52 +0.24 44 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 2.31 +0.22 44 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 2.11 +0.20 44 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 1.94 +0.19 44 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 1.77 +0.16 44 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 1.62 +0.15 44 0 93 0
29SEP26 182.50 C 0.00 0.00 0.00 1.49 +0.14 44 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.36 +0.13 44 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 1.25 +0.12 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.14 +0.10 44 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.04 +0.09 44 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 0.95 +0.08 44 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 0.87 +0.08 44 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.80 +0.07 44 0 207 0
29SEP26 205.00 C 0.00 0.00 0.00 0.67 +0.06 44 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 0.56 +0.05 44 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 0.47 +0.04 44 0 113 0
29SEP26 220.00 C 0.00 0.00 0.00 0.39 +0.03 44 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 59.02 +2.69 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 56.70 +2.67 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 54.41 +2.64 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 52.15 +2.60 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 49.93 +2.55 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 47.75 +2.50 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.62 +2.45 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 43.55 +2.40 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.52 +2.34 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.55 +2.28 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.55 +2.13 44 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 35.79 +2.15 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.00 +2.08 44 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 32.27 +2.01 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.61 +1.94 44 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 29.01 +1.87 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.47 +1.80 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.99 +1.72 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.58 +1.65 44 0 0 0
30DEC26 102.50 C 21.80 21.80 21.80 23.23 +1.75 44 30 30 +30
30DEC26 105.00 C 0.00 0.00 0.00 21.93 +1.67 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 20.70 +1.58 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 19.51 +1.48 44 9,500 10,514 +9,500
30DEC26 112.50 C 17.14 18.40 17.14 18.42 +1.42 44 358 1,777 +168
30DEC26 115.00 C 16.16 16.45 15.80 17.39 +1.27 44 147 3,379 +119
30DEC26 117.50 C 15.23 16.19 14.88 16.85 +1.73 45 253 1,949 +245
30DEC26 120.00 C 0.00 0.00 0.00 15.50 +1.24 44 0 1,242 0
30DEC26 122.50 C 0.00 0.00 0.00 14.63 +1.16 44 0 608 0
30DEC26 125.00 C 0.00 0.00 0.00 13.82 +1.12 44 0 2,629 0
30DEC26 127.50 C 0.00 0.00 0.00 13.05 +1.07 45 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 12.33 +1.03 45 0 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 11.65 +0.98 45 0 781 0
30DEC26 135.00 C 0.00 0.00 0.00 10.97 +0.87 45 0 801 0
30DEC26 137.50 C 0.00 0.00 0.00 10.31 +0.77 45 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 9.68 +0.73 45 0 1,197 0
30DEC26 142.50 C 0.00 0.00 0.00 9.09 +0.68 45 0 1,208 0
30DEC26 145.00 C 8.81 8.81 8.81 8.53 +0.74 45 1 640 0
30DEC26 147.50 C 0.00 0.00 0.00 7.78 +0.59 44 0 497 0
30DEC26 150.00 C 7.30 7.30 7.30 7.30 +0.35 44 6 1,227 -6
30DEC26 152.50 C 0.00 0.00 0.00 7.05 +0.72 45 0 567 0
30DEC26 155.00 C 0.00 0.00 0.00 6.61 +0.67 45 0 816 0
30DEC26 157.50 C 0.00 0.00 0.00 6.02 +0.45 44 0 75 0
30DEC26 160.00 C 5.83 5.83 5.82 5.65 +0.43 44 35 121 +33
30DEC26 162.50 C 0.00 0.00 0.00 5.30 +0.40 44 0 24 0
30DEC26 165.00 C 0.00 0.00 0.00 4.97 +0.38 44 0 86 0
30DEC26 167.50 C 0.00 0.00 0.00 4.66 +0.36 44 0 25 0
30DEC26 170.00 C 4.47 4.47 4.47 4.36 +0.32 44 5 263 +5
30DEC26 172.50 C 0.00 0.00 0.00 4.09 +0.31 44 0 21 0
30DEC26 175.00 C 3.95 3.95 3.95 3.83 +0.28 44 5 34 +5
30DEC26 177.50 C 0.00 0.00 0.00 3.59 +0.26 44 0 90 0
30DEC26 180.00 C 3.50 3.50 3.50 3.37 +0.25 44 10 1,864 0
30DEC26 182.50 C 0.00 0.00 0.00 3.16 +0.24 44 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 2.96 +0.22 44 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 2.77 +0.20 44 0 95 0
30DEC26 190.00 C 0.00 0.00 0.00 2.60 +0.19 44 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 2.43 +0.17 44 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 2.28 +0.16 44 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 2.14 +0.15 44 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 2.00 +0.14 44 0 136 0
30MAR27 57.50 C 0.00 0.00 0.00 57.46 +2.61 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 55.26 +2.57 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 53.11 +2.53 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 51.00 +2.49 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 48.93 +2.43 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 46.92 +2.39 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 44.96 +2.34 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 43.05 +2.28 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 41.19 +2.21 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 39.39 +2.15 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 37.65 +2.09 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 35.97 +2.03 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 34.34 +1.97 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 32.77 +1.90 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 31.26 +1.84 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 29.81 +1.78 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 28.41 +1.72 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 27.06 +1.79 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 25.77 +1.81 44 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 24.48 +1.69 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 23.30 +1.58 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.19 +1.52 44 0 0 0
30MAR27 112.50 C 21.40 21.40 21.40 21.13 +1.47 44 3 7 +3
30MAR27 115.00 C 0.00 0.00 0.00 20.13 +1.42 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 19.17 +1.37 44 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 18.26 +1.29 44 0 69 0
30MAR27 122.50 C 0.00 0.00 0.00 17.40 +1.25 44 0 30 0
30MAR27 125.00 C 0.00 0.00 0.00 16.58 +1.22 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 15.80 +1.16 44 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 15.23 +1.29 45 0 47 0
30MAR27 132.50 C 0.00 0.00 0.00 14.47 +1.20 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 13.70 +1.04 45 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 13.04 +0.95 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 12.38 +0.83 45 0 55 0
30MAR27 142.50 C 0.00 0.00 0.00 11.75 +0.79 44 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 11.15 +0.75 44 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 10.59 +0.72 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 10.05 +0.68 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 9.26 +0.63 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.78 +0.59 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.33 +0.56 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.91 +0.54 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 7.50 +0.50 44 0 260 0
30MAR27 165.00 C 8.00 8.00 8.00 7.33 +0.69 44 20 20 +20
30MAR27 167.50 C 0.00 0.00 0.00 6.76 +0.46 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.41 +0.43 44 0 40 0
30MAR27 172.50 C 0.00 0.00 0.00 6.08 +0.41 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.77 +0.39 44 0 29 0
30MAR27 177.50 C 0.00 0.00 0.00 5.48 +0.37 44 0 0 0
30MAR27 180.00 C 6.00 6.00 5.14 5.20 +0.35 44 5 63 +5
TOTAL CALL 26,837 393,819 +10,848
27MAR26 87.50 P 0.00 0.00 0.00 0.01 - 103 0 0 -
27MAR26 90.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
27MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
27MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 30 0
27MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.06 62 0 130 0
27MAR26 100.00 P 0.22 0.22 0.22 0.03 -0.16 60 2 222 +2
27MAR26 102.50 P 0.31 0.41 0.20 0.08 -0.37 57 240 301 -43
27MAR26 105.00 P 0.00 0.00 0.00 0.24 -0.70 57 0 1,118 0
27MAR26 107.50 P 1.10 1.40 0.73 0.59 -1.14 57 373 394 +31
27MAR26 110.00 P 2.04 2.10 1.70 1.26 -1.62 58 102 276 +71
27MAR26 112.50 P 3.42 3.42 2.20 2.26 -1.97 57 140 161 -12
27MAR26 115.00 P 0.00 0.00 0.00 3.72 -2.26 56 0 588 0
27MAR26 117.50 P 0.00 0.00 0.00 5.58 -2.59 57 0 688 0
27MAR26 120.00 P 0.00 0.00 0.00 7.84 -2.58 63 0 547 0
27MAR26 122.50 P 0.00 0.00 0.00 10.01 -2.78 56 0 36 0
27MAR26 125.00 P 0.00 0.00 0.00 12.43 -2.80 56 10 10 +10
27MAR26 127.50 P 0.00 0.00 0.00 14.91 -2.80 58 0 0 0
27MAR26 130.00 P 0.00 0.00 0.00 17.40 -2.80 0 0 0 0
27MAR26 132.50 P 0.00 0.00 0.00 19.90 -2.80 0 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 22.40 -2.80 0 0 0 0
27MAR26 137.50 P 0.00 0.00 0.00 24.90 -2.80 0 0 0 0
27MAR26 140.00 P 0.00 0.00 0.00 27.40 -2.80 0 0 0 0
27MAR26 142.50 P 0.00 0.00 0.00 29.90 -2.80 0 0 0 0
27MAR26 145.00 P 0.00 0.00 0.00 32.40 -2.80 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 261 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 255 0 77 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 249 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 243 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 238 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 232 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 227 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 222 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 217 0 173 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 204 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 192 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 181 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 170 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 160 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 150 0 950 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 141 0 591 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1,229 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 122 0 1,295 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2,641 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 105 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,239 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 88 0 676 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3,107 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 73 0 924 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 65 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 10,629 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.04 51 0 6,858 0
30MAR26 97.50 P 0.22 0.26 0.22 0.03 -0.11 50 400 2,948 -44
30MAR26 100.00 P 0.27 0.40 0.27 0.08 -0.23 49 121 3,796 -120
30MAR26 102.50 P 0.63 0.63 0.38 0.21 -0.43 49 83 2,627 0
30MAR26 105.00 P 0.83 1.08 0.65 0.48 -0.73 49 409 2,735 -54
30MAR26 107.50 P 1.66 1.72 1.25 0.97 -1.09 50 659 3,786 -337
30MAR26 110.00 P 2.57 2.86 1.76 1.74 -1.41 50 5,649 21,008 -4,807
30MAR26 112.50 P 4.24 4.24 2.90 2.81 -1.74 50 200 3,120 -40
30MAR26 115.00 P 5.77 5.99 4.18 4.25 -2.11 50 172 6,964 -3
30MAR26 117.50 P 7.55 7.55 5.80 5.86 -2.54 47 47 13,320 -43
30MAR26 120.00 P 10.20 10.30 9.50 7.97 -2.58 49 3,668 16,953 -168
30MAR26 122.50 P 13.25 13.25 12.21 10.19 -3.06 49 14 4,804 0
30MAR26 125.00 P 15.00 15.00 12.55 12.73 -3.00 59 429 7,066 0
30MAR26 127.50 P 18.00 18.00 15.14 15.13 -2.59 63 105 1,879 -57
30MAR26 130.00 P 20.81 20.81 18.00 17.75 -3.06 76 3,512 5,449 -3,502
30MAR26 132.50 P 0.00 0.00 0.00 19.90 -2.80 0 0 1,516 0
30MAR26 135.00 P 22.40 22.60 22.40 22.40 -2.80 0 2 3,187 0
30MAR26 137.50 P 0.00 0.00 0.00 24.90 -2.80 0 0 1,196 -661
30MAR26 140.00 P 29.28 29.28 27.53 27.40 -2.80 0 170 1,089 -1,440
30MAR26 142.50 P 0.00 0.00 0.00 29.90 -2.80 0 0 736 0
30MAR26 145.00 P 33.84 33.84 32.70 32.70 -2.50 115 3 416 -497
30MAR26 147.50 P 0.00 0.00 0.00 34.90 -2.80 0 0 6 -17
30MAR26 150.00 P 40.00 40.00 40.00 37.40 -2.80 0 5 1,089 0
30MAR26 152.50 P 0.00 0.00 0.00 40.15 -2.55 129 0 209 0
30MAR26 155.00 P 0.00 0.00 0.00 42.65 -2.55 135 0 144 0
30MAR26 157.50 P 0.00 0.00 0.00 45.15 -2.55 140 0 2 0
30MAR26 160.00 P 0.00 0.00 0.00 47.40 -2.80 0 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 49.90 -2.80 0 0 2,250 0
30MAR26 165.00 P 0.00 0.00 0.00 52.65 -2.55 155 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 55.15 -2.55 160 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 57.65 -2.55 165 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 60.15 -2.55 170 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 62.65 -2.55 175 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 65.15 -2.55 180 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 67.40 -2.80 0 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 69.90 -2.80 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 72.65 -2.55 193 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 75.15 -2.55 197 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 77.65 -2.55 201 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 79.90 -2.80 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 82.65 -2.55 209 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 85.15 -2.55 213 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 87.65 -2.55 217 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 92.65 -2.55 224 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 97.40 -2.80 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 102.64 -2.56 238 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 107.64 -2.56 245 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
02APR26 90.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
02APR26 92.50 P 0.00 0.00 0.00 0.02 -0.05 51 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 0.05 -0.11 51 0 6 0
02APR26 97.50 P 0.00 0.00 0.00 0.11 -0.22 50 0 30 0
02APR26 100.00 P 0.00 0.00 0.00 0.25 -0.38 50 0 54 0
02APR26 102.50 P 0.90 0.93 0.90 0.49 -0.60 50 34 63 +3
02APR26 105.00 P 1.04 1.04 1.04 0.90 -0.89 50 30 90 +30
02APR26 107.50 P 1.59 1.62 1.59 1.51 -1.19 50 443 431 +371
02APR26 110.00 P 3.12 3.12 3.12 2.36 -1.46 50 42 56 0
02APR26 112.50 P 4.15 4.15 4.15 3.44 -1.79 50 2 6 +2
02APR26 115.00 P 0.00 0.00 0.00 4.85 -1.95 49 0 2 0
02APR26 117.50 P 0.00 0.00 0.00 6.47 -2.35 49 0 0 0
02APR26 120.00 P 0.00 0.00 0.00 8.43 -2.47 50 0 0 0
02APR26 122.50 P 0.00 0.00 0.00 10.53 -2.72 50 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 12.76 -2.97 50 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 15.13 -2.68 52 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 17.75 -3.06 63 0 0 0
02APR26 132.50 P 0.00 0.00 0.00 19.93 -2.78 49 0 0 0
02APR26 135.00 P 0.00 0.00 0.00 22.41 -2.79 50 0 0 0
02APR26 137.50 P 0.00 0.00 0.00 24.90 -2.80 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 327 0
29APR26 82.50 P 0.34 0.34 0.34 0.06 -0.05 44 4 74 0
29APR26 85.00 P 0.52 0.52 0.52 0.10 -0.10 44 4 114 -4
29APR26 87.50 P 0.64 0.64 0.61 0.17 -0.16 43 11 113 +3
29APR26 90.00 P 0.00 0.00 0.00 0.29 -0.24 44 50 275 0
29APR26 92.50 P 0.97 0.97 0.97 0.47 -0.33 44 20 231 +20
29APR26 95.00 P 1.30 1.30 1.30 0.73 -0.45 44 53 350 +3
29APR26 97.50 P 0.00 0.00 0.00 1.09 -0.60 44 0 533 0
29APR26 100.00 P 2.31 2.32 1.80 1.57 -0.76 44 63 502 +4
29APR26 102.50 P 2.73 2.73 2.73 2.18 -0.95 44 168 448 +118
29APR26 105.00 P 3.56 3.68 3.42 2.94 -1.13 44 1,217 5,689 +210
29APR26 107.50 P 4.48 4.48 4.35 3.79 -1.29 44 29 1,250 +21
29APR26 110.00 P 5.97 5.97 4.68 4.78 -1.49 43 40 1,372 +35
29APR26 112.50 P 6.85 6.85 6.00 6.07 -1.60 44 239 2,238 -15
29APR26 115.00 P 8.70 9.00 7.36 7.26 -1.92 43 390 1,449 +180
29APR26 117.50 P 10.00 10.00 9.92 8.73 -2.17 42 70 3,299 +60
29APR26 120.00 P 12.00 12.00 10.54 10.54 -2.16 43 22 5,323 -16
29APR26 122.50 P 0.00 0.00 0.00 12.37 -2.27 43 0 1,779 0
29APR26 125.00 P 16.05 16.05 16.05 14.31 -2.37 43 3 1,887 +3
29APR26 127.50 P 0.00 0.00 0.00 16.35 -2.45 43 0 1,143 0
29APR26 130.00 P 0.00 0.00 0.00 19.01 -2.02 49 0 7,393 0
29APR26 132.50 P 20.90 20.90 20.90 20.90 -2.89 46 30 686 +30
29APR26 135.00 P 0.00 0.00 0.00 23.51 -2.60 51 0 692 0
29APR26 137.50 P 27.39 27.45 25.20 25.21 -2.85 42 130 865 +115
29APR26 140.00 P 0.00 0.00 0.00 27.74 -2.76 46 0 848 0
29APR26 142.50 P 0.00 0.00 0.00 30.27 -2.61 49 0 603 0
29APR26 145.00 P 34.88 35.00 34.85 32.75 -2.49 52 73 395 +43
29APR26 147.50 P 0.00 0.00 0.00 35.21 -2.63 53 0 921 0
29APR26 150.00 P 0.00 0.00 0.00 37.59 -2.61 52 0 363 -32
29APR26 152.50 P 41.50 41.50 41.50 40.15 -2.55 57 1 451 0
29APR26 155.00 P 0.00 0.00 0.00 42.65 -2.55 59 0 431 0
29APR26 157.50 P 0.00 0.00 0.00 45.15 -2.55 61 0 57 0
29APR26 160.00 P 0.00 0.00 0.00 47.40 -2.80 0 0 247 0
29APR26 162.50 P 0.00 0.00 0.00 49.90 -2.80 0 0 162 0
29APR26 165.00 P 0.00 0.00 0.00 52.65 -2.55 68 0 60 0
29APR26 167.50 P 0.00 0.00 0.00 55.15 -2.55 71 0 81 0
29APR26 170.00 P 0.00 0.00 0.00 57.65 -2.55 73 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 60.15 -2.55 75 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 62.65 -2.55 77 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 65.15 -2.55 79 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 67.40 -2.80 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 69.90 -2.80 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 72.65 -2.55 85 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 75.15 -2.55 86 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 77.65 -2.55 88 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 79.90 -2.80 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 82.65 -2.55 92 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 85.15 -2.55 93 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 87.65 -2.55 95 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 92.65 -2.55 99 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 97.40 -2.80 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 102.64 -2.56 105 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 107.64 -2.56 108 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 -0.02 46 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 200 0
28MAY26 72.50 P 0.00 0.00 0.00 0.06 -0.05 45 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.10 -0.08 45 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 0.16 -0.11 45 0 16 0
28MAY26 80.00 P 0.00 0.00 0.00 0.25 -0.15 45 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.37 -0.24 45 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.57 -0.30 45 0 3 0
28MAY26 87.50 P 0.00 0.00 0.00 0.81 -0.38 45 0 18 0
28MAY26 90.00 P 0.00 0.00 0.00 1.12 -0.46 45 0 66 0
28MAY26 92.50 P 0.00 0.00 0.00 1.51 -0.59 45 0 96 0
28MAY26 95.00 P 0.00 0.00 0.00 2.01 -0.70 45 0 407 0
28MAY26 97.50 P 0.00 0.00 0.00 2.59 -0.81 45 0 157 0
28MAY26 100.00 P 3.80 3.80 3.80 3.27 -0.99 46 10 435 +10
28MAY26 102.50 P 4.67 4.67 4.67 4.10 -1.11 46 1 67 0
28MAY26 105.00 P 5.68 5.68 5.68 4.95 -1.29 45 30 425 0
28MAY26 107.50 P 6.94 6.94 6.94 5.98 -1.39 45 18 714 +18
28MAY26 110.00 P 7.87 7.87 7.87 7.09 -1.50 45 1 525 0
28MAY26 112.50 P 8.40 8.40 8.40 8.34 -1.61 45 30 1,125 +18
28MAY26 115.00 P 0.00 0.00 0.00 9.71 -1.37 45 0 1,720 0
28MAY26 117.50 P 12.65 12.65 12.65 11.13 -1.93 45 100 1,465 -100
28MAY26 120.00 P 14.57 14.57 14.57 12.74 -2.04 45 29 958 +29
28MAY26 122.50 P 0.00 0.00 0.00 14.46 -2.16 45 0 1,593 0
28MAY26 125.00 P 17.60 17.60 17.60 16.28 -2.26 45 6 3,729 +6
28MAY26 127.50 P 0.00 0.00 0.00 18.11 -2.88 45 0 1,155 0
28MAY26 130.00 P 0.00 0.00 0.00 20.07 -3.02 45 0 1,664 0
28MAY26 132.50 P 0.00 0.00 0.00 22.18 -2.81 45 0 1,550 0
28MAY26 135.00 P 0.00 0.00 0.00 24.37 -3.09 46 0 2,495 0
28MAY26 137.50 P 0.00 0.00 0.00 26.55 -3.17 47 0 1,269 0
28MAY26 140.00 P 0.00 0.00 0.00 29.41 -2.38 52 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 31.27 -2.83 49 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 33.42 -2.98 49 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 35.78 -2.81 49 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 38.20 -2.89 50 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 40.53 -2.75 51 0 304 0
28MAY26 155.00 P 45.25 45.25 45.25 42.84 -2.81 50 30 164 +2
28MAY26 157.50 P 47.67 47.67 47.67 45.25 -2.86 50 65 94 -26
28MAY26 160.00 P 50.11 50.11 50.11 47.85 -2.39 54 90 121 +90
28MAY26 162.50 P 0.00 0.00 0.00 49.93 -2.78 45 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 52.65 -2.55 53 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 55.15 -2.55 55 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 57.65 -2.55 57 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 60.15 -2.55 58 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 62.65 -2.55 60 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 65.15 -2.55 61 0 27 0
28MAY26 180.00 P 0.00 0.00 0.00 67.40 -2.80 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 325 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 104 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 1,276 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.03 44 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 -0.03 45 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 -0.06 45 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.14 -0.08 45 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.22 -0.10 45 0 1,104 0
29JUN26 75.00 P 0.00 0.00 0.00 0.31 -0.15 44 0 4,881 0
29JUN26 77.50 P 0.00 0.00 0.00 0.44 -0.23 44 0 424 0
29JUN26 80.00 P 1.28 1.28 1.28 0.65 -0.27 45 3 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.89 -0.32 45 0 593 0
29JUN26 85.00 P 1.86 1.86 1.86 1.18 -0.43 45 4 1,382 +4
29JUN26 87.50 P 0.00 0.00 0.00 1.56 -0.51 45 0 1,108 0
29JUN26 90.00 P 2.59 2.65 2.59 2.00 -0.61 45 7 7,538 +7
29JUN26 92.50 P 0.00 0.00 0.00 2.53 -0.73 45 0 1,050 0
29JUN26 95.00 P 4.01 4.01 4.01 3.16 -0.79 45 22 1,032 +14
29JUN26 97.50 P 0.00 0.00 0.00 3.85 -0.97 45 0 1,227 0
29JUN26 100.00 P 5.63 5.63 5.63 4.69 -0.86 45 2 10,302 +2
29JUN26 102.50 P 6.52 6.52 6.52 5.45 -1.33 45 30 3,335 0
29JUN26 105.00 P 7.56 7.56 7.56 6.55 -1.28 45 30 4,110 0
29JUN26 107.50 P 0.00 0.00 0.00 7.60 -1.38 45 0 3,141 0
29JUN26 110.00 P 9.23 9.23 9.23 8.62 -1.64 44 34 13,453 +30
29JUN26 112.50 P 0.00 0.00 0.00 10.03 -1.60 45 0 4,506 0
29JUN26 115.00 P 12.28 12.28 12.28 11.41 -1.78 45 3 9,815 +3
29JUN26 117.50 P 0.00 0.00 0.00 12.85 -2.12 45 0 3,809 0
29JUN26 120.00 P 0.00 0.00 0.00 14.42 -2.11 44 0 4,001 0
29JUN26 122.50 P 0.00 0.00 0.00 16.03 -2.02 44 0 2,494 0
29JUN26 125.00 P 0.00 0.00 0.00 17.90 -2.41 45 0 1,990 0
29JUN26 127.50 P 0.00 0.00 0.00 19.88 -2.48 46 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 22.06 -2.18 48 0 1,288 0
29JUN26 132.50 P 0.00 0.00 0.00 24.08 -1.75 48 0 955 0
29JUN26 135.00 P 0.00 0.00 0.00 25.69 -2.88 46 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 27.99 -2.75 48 0 863 0
29JUN26 140.00 P 32.00 32.00 32.00 29.92 -2.28 47 41 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 32.46 -1.93 49 0 453 0
29JUN26 145.00 P 0.00 0.00 0.00 34.50 -2.95 49 0 889 0
29JUN26 147.50 P 0.00 0.00 0.00 36.68 -3.07 48 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 39.23 -1.95 51 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 41.22 -3.13 49 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 43.68 -2.14 51 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 45.88 -2.47 50 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 48.75 -1.79 55 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 50.64 -2.28 51 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 52.65 -2.68 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 55.44 -2.27 51 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 57.85 -2.66 52 0 275 0
29JUN26 172.50 P 0.00 0.00 0.00 60.26 -2.46 52 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 62.69 -2.51 52 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 65.15 -2.55 52 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 67.40 -3.02 0 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 69.90 -2.80 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 72.65 -2.55 56 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 75.15 -2.55 57 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 77.65 -2.55 59 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 79.90 -2.80 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 82.65 -2.55 61 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 85.15 -2.55 62 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 87.65 -2.55 63 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 92.65 -2.55 66 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 97.40 -2.80 0 0 304 0
29JUN26 215.00 P 0.00 0.00 0.00 102.64 -2.56 70 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 107.64 -2.56 72 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 -0.05 44 0 102 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 -0.06 45 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.23 -0.08 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.32 -0.12 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.45 -0.16 44 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.60 -0.20 44 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 0.81 -0.23 44 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 1.05 -0.28 44 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.34 -0.34 44 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 1.69 -0.46 44 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 2.16 -0.47 45 0 3,819 0
29SEP26 82.50 P 0.00 0.00 0.00 2.63 -0.56 45 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.19 -0.61 45 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 3.79 -0.73 45 0 218 0
29SEP26 90.00 P 4.87 4.87 4.87 4.50 -0.74 45 1 3,081 0
29SEP26 92.50 P 0.00 0.00 0.00 5.23 -0.70 45 0 1,128 0
29SEP26 95.00 P 0.00 0.00 0.00 6.11 -0.94 45 0 1,212 0
29SEP26 97.50 P 0.00 0.00 0.00 6.98 -1.05 45 0 380 0
29SEP26 100.00 P 8.60 8.65 8.60 7.92 -0.96 45 31 8,608 -29
29SEP26 102.50 P 9.69 9.69 9.69 8.74 -1.42 44 30 1,628 +30
29SEP26 105.00 P 10.96 10.96 10.96 9.81 -1.53 44 12 3,831 +12
29SEP26 107.50 P 11.86 11.86 11.86 11.20 -1.40 45 30 3,314 +30
29SEP26 110.00 P 13.54 13.54 12.37 12.45 -1.48 45 1,526 5,962 +1,500
29SEP26 112.50 P 14.88 14.88 14.88 13.79 -1.55 45 30 3,146 0
29SEP26 115.00 P 0.00 0.00 0.00 15.19 -1.74 45 0 4,715 0
29SEP26 117.50 P 18.12 18.12 18.12 16.60 -1.97 44 17 2,775 +17
29SEP26 120.00 P 0.00 0.00 0.00 18.17 -2.07 45 0 4,700 0
29SEP26 122.50 P 0.00 0.00 0.00 19.84 -2.33 45 0 2,018 0
29SEP26 125.00 P 0.00 0.00 0.00 21.68 -2.21 45 0 5,450 0
29SEP26 127.50 P 0.00 0.00 0.00 23.53 -2.23 46 0 180 0
29SEP26 130.00 P 0.00 0.00 0.00 25.39 -2.25 46 0 3,504 0
29SEP26 132.50 P 0.00 0.00 0.00 27.31 -2.23 47 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 29.09 -2.43 46 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 31.13 -2.24 47 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 33.08 -2.33 47 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 35.11 -2.51 47 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 37.17 -2.69 47 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 39.27 -2.78 48 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 41.39 -2.85 48 0 284 0
29SEP26 152.50 P 0.00 0.00 0.00 42.70 -3.33 44 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 44.84 -3.73 44 0 255 0
29SEP26 157.50 P 49.29 49.33 49.29 47.95 -2.22 48 60 450 +60
29SEP26 160.00 P 0.00 0.00 0.00 50.17 -2.24 49 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 52.41 -2.26 49 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 53.80 -2.58 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 56.94 -2.28 49 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 59.22 -2.30 49 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 60.76 -3.08 44 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 63.11 -3.06 44 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 65.47 -2.69 44 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 67.87 -2.70 44 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 70.27 -2.71 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 72.68 -2.72 44 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 75.15 -2.70 45 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 77.65 -2.65 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 80.00 -2.76 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 82.65 -2.58 48 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 85.15 -2.56 49 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 87.65 -2.55 50 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 92.65 -2.55 51 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 97.40 -2.80 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 102.64 -2.56 54 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 107.64 -2.56 56 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.34 -0.11 44 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.47 -0.13 44 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.62 -0.18 44 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 0.83 -0.19 44 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.04 -0.27 44 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.34 -0.28 44 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.65 -0.36 44 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 2.05 -0.38 44 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.47 -0.46 44 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 2.96 -0.53 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.51 -0.67 44 0 451 0
30DEC26 82.50 P 0.00 0.00 0.00 4.20 -0.72 44 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 4.94 -0.72 45 0 6,723 0
30DEC26 87.50 P 0.00 0.00 0.00 5.68 -0.81 45 0 32 0
30DEC26 90.00 P 7.28 7.28 7.28 6.49 -0.92 45 30 3,954 +30
30DEC26 92.50 P 0.00 0.00 0.00 7.41 -0.93 45 0 3,664 0
30DEC26 95.00 P 0.00 0.00 0.00 8.33 -0.99 45 0 472 0
30DEC26 97.50 P 0.00 0.00 0.00 9.33 -1.12 45 0 40 0
30DEC26 100.00 P 0.00 0.00 0.00 10.36 -1.20 45 0 556 0
30DEC26 102.50 P 12.40 12.40 12.15 11.43 -0.92 45 9 575 0
30DEC26 105.00 P 0.00 0.00 0.00 12.63 -1.17 45 0 659 0
30DEC26 107.50 P 14.82 14.82 14.82 13.76 -1.56 44 60 633 +60
30DEC26 110.00 P 0.00 0.00 0.00 15.17 -1.37 44 10,500 12,586 +10,500
30DEC26 112.50 P 0.00 0.00 0.00 16.53 -1.43 45 0 1,596 0
30DEC26 115.00 P 0.00 0.00 0.00 17.79 -1.76 44 0 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 19.26 -2.20 44 0 1,126 0
30DEC26 120.00 P 22.50 22.50 22.50 21.07 -2.02 45 1 1,067 +1
30DEC26 122.50 P 22.60 22.60 22.55 22.55 -2.09 45 280 2,201 -60
30DEC26 125.00 P 0.00 0.00 0.00 24.61 -1.77 46 0 3,594 0
30DEC26 127.50 P 0.00 0.00 0.00 26.32 -1.85 46 0 262 0
30DEC26 130.00 P 29.25 29.25 29.25 27.31 -2.64 44 2 196 +2
30DEC26 132.50 P 0.00 0.00 0.00 29.06 -2.65 44 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 30.90 -2.62 44 0 805 0
30DEC26 137.50 P 0.00 0.00 0.00 33.69 -1.78 46 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 35.63 -1.81 47 0 4,102 0
30DEC26 142.50 P 0.00 0.00 0.00 37.59 -1.85 47 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 39.56 -2.38 47 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 40.50 -2.24 44 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 42.51 -2.25 44 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 44.54 -3.17 44 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 46.62 -3.21 44 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 49.92 -2.05 48 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 50.89 -3.24 44 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 53.05 -2.41 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 55.21 -2.47 44 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 57.41 -2.53 44 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 59.66 -2.53 44 0 170 0
30DEC26 172.50 P 0.00 0.00 0.00 63.03 -1.43 48 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 65.26 -1.47 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 66.45 -2.58 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 68.74 -3.26 44 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 72.06 -1.66 49 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 73.42 -2.65 44 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 75.78 -2.65 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 78.14 -2.66 44 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 80.51 -2.68 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 82.89 -2.72 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 85.31 -2.71 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 87.72 -2.73 44 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 0.89 -0.17 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.11 -0.24 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.41 -0.26 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.72 -0.33 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 2.11 -0.37 44 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 2.54 -0.39 44 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 3.00 -0.50 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.56 -0.51 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.13 -0.59 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.78 -0.67 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.51 -0.86 44 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 6.43 -0.81 44 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 7.28 -0.90 44 0 1 0
30MAR27 90.00 P 8.50 8.50 8.50 8.22 -0.90 44 2 9 0
30MAR27 92.50 P 0.00 0.00 0.00 9.16 -0.95 44 0 150 0
30MAR27 95.00 P 0.00 0.00 0.00 10.17 -0.97 44 0 10 0
30MAR27 97.50 P 0.00 0.00 0.00 11.21 -1.21 44 0 2 0
30MAR27 100.00 P 0.00 0.00 0.00 12.17 -1.23 44 0 81 0
30MAR27 102.50 P 0.00 0.00 0.00 13.43 -1.39 44 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 14.66 -1.42 44 0 61 0
30MAR27 107.50 P 0.00 0.00 0.00 15.94 -1.27 44 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 17.25 -1.35 44 0 4 0
30MAR27 112.50 P 0.00 0.00 0.00 18.44 -1.61 44 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 19.88 -1.54 44 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 21.69 -1.53 44 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 23.40 -1.41 45 0 50 0
30MAR27 122.50 P 0.00 0.00 0.00 24.97 -1.14 45 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 26.75 -1.05 45 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 27.70 -1.80 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.39 -1.81 44 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 31.09 -1.88 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 32.83 -2.00 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 34.69 -2.01 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 36.55 -2.02 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 38.42 -2.03 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.30 -2.09 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.21 -2.20 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.22 -2.21 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 46.24 -2.22 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.26 -2.23 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 50.29 -2.25 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 52.34 -2.34 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 54.45 -2.38 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 56.60 -2.39 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 58.76 -2.40 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 60.92 -2.41 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 63.09 -2.43 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 65.28 -2.49 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 67.51 -2.52 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 69.77 -2.53 44 0 0 0
TOTAL PUT 32,890 466,097 +1,713
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$ 187.30
30MAR26 85.00 C 0.00 0.00 0.00 102.34 +3.80 187 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 99.84 +3.80 176 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 97.34 +3.80 165 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 94.84 +3.79 150 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 92.34 +3.79 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 89.84 +3.79 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 87.34 +3.79 0 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 84.84 +3.79 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 82.34 +3.79 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 79.85 +3.80 135 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 77.78 +4.23 217 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 74.85 +3.79 118 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 72.35 +3.79 109 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 69.85 +3.79 92 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 67.35 +3.79 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 64.85 +3.79 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 62.35 +3.79 0 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 59.85 +3.79 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 57.82 +4.26 159 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 54.86 +3.79 85 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 52.36 +3.79 79 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 49.86 +3.79 72 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 47.91 +4.35 135 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 45.29 +4.21 122 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 42.83 +4.25 118 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 39.86 +3.77 0 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 37.37 +3.76 59 0 133 0
30MAR26 152.50 C 0.00 0.00 0.00 34.87 +3.72 54 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 33.08 +4.38 101 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 30.80 +4.52 101 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 28.26 +4.36 93 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 25.74 +4.17 85 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 23.26 +3.94 79 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 20.22 +3.08 56 0 105 0
30MAR26 170.00 C 0.00 0.00 0.00 17.92 +2.85 56 0 36 0
30MAR26 172.50 C 0.00 0.00 0.00 15.71 +2.59 56 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 13.61 +2.31 56 0 132 0
30MAR26 177.50 C 0.00 0.00 0.00 11.64 +1.82 56 0 50 0
30MAR26 180.00 C 7.40 9.60 6.17 9.82 +1.95 56 26 127 +17
30MAR26 182.50 C 5.68 6.33 5.11 8.05 +1.50 55 28 34 -10
30MAR26 185.00 C 4.80 5.20 3.60 6.63 +1.24 56 141 644 +40
30MAR26 187.50 C 3.50 5.10 3.32 5.43 +1.05 57 76 152 +14
30MAR26 190.00 C 2.31 3.40 2.22 4.25 +0.73 56 168 2,907 +60
30MAR26 192.50 C 1.97 1.97 1.67 3.32 +0.53 56 37 317 +11
30MAR26 195.00 C 1.60 2.40 1.51 2.48 +0.30 55 39 461 -1
30MAR26 197.50 C 1.00 1.89 1.00 1.97 +0.28 57 253 305 -140
30MAR26 200.00 C 0.85 1.45 0.82 1.41 +0.12 56 58 853 +4
30MAR26 205.00 C 0.47 0.83 0.47 0.77 +0.04 57 281 762 +120
30MAR26 210.00 C 0.30 0.55 0.30 0.38 -0.03 57 152 1,685 -2
30MAR26 215.00 C 0.26 0.39 0.26 0.17 -0.04 57 90 949 -34
30MAR26 220.00 C 0.23 0.32 0.23 0.08 -0.03 57 180 2,285 -50
30MAR26 225.00 C 0.27 0.27 0.20 0.03 -0.02 57 152 1,283 -2
30MAR26 230.00 C 0.20 0.20 0.20 0.02 0.00 60 66 1,726 +16
30MAR26 235.00 C 0.16 0.20 0.16 0.01 0.00 61 55 1,423 0
30MAR26 240.00 C 0.26 0.26 0.26 0.01 0.00 66 50 2,683 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,447 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,986 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,147 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 85 0 712 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 90 0 679 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 94 0 607 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 98 0 446 0
30MAR26 280.00 C 0.17 0.17 0.17 0.01 0.00 103 95 1,630 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 107 0 799 0
30MAR26 290.00 C 0.18 0.20 0.18 0.01 0.00 111 134 734 -95
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 114 0 430 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,359 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,439 0
30MAR26 320.00 C 0.21 0.21 0.21 0.01 0.00 133 95 846 0
30MAR26 330.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,246 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 146 0 815 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 0.00 153 0 514 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 159 0 632 0
30MAR26 370.00 C 0.02 0.02 0.02 0.01 0.00 165 20 845 0
29APR26 160.00 C 0.00 0.00 0.00 30.38 - 53 0 0 -
29APR26 162.50 C 0.00 0.00 0.00 28.41 - 53 0 0 -
29APR26 165.00 C 0.00 0.00 0.00 26.50 - 53 0 0 -
29APR26 167.50 C 0.00 0.00 0.00 24.66 - 53 0 0 -
29APR26 170.00 C 0.00 0.00 0.00 22.89 +2.28 53 0 103 0
29APR26 172.50 C 0.00 0.00 0.00 21.20 +2.15 53 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 19.59 +2.02 53 0 0 0
29APR26 177.50 C 14.87 14.87 14.87 18.06 +2.12 53 15 15 +15
29APR26 180.00 C 16.34 16.40 16.34 16.61 +2.20 53 3 3 0
29APR26 182.50 C 12.80 12.80 12.80 15.34 +1.84 54 16 23 +16
29APR26 185.00 C 0.00 0.00 0.00 14.16 +2.09 54 0 0 0
29APR26 187.50 C 12.26 12.38 12.26 12.80 +1.79 54 16 105 +15
29APR26 190.00 C 0.00 0.00 0.00 11.53 +1.50 53 0 211 0
29APR26 192.50 C 0.00 0.00 0.00 10.44 +1.33 53 0 166 0
29APR26 195.00 C 0.00 0.00 0.00 9.43 +1.17 53 0 107 0
29APR26 197.50 C 6.46 6.46 6.46 8.51 +1.04 53 15 288 +15
29APR26 200.00 C 5.92 7.60 5.85 7.58 +0.83 52 25 207 +16
29APR26 205.00 C 4.62 5.95 4.62 6.21 +0.74 53 20 255 +16
29APR26 210.00 C 3.67 4.80 3.67 4.93 +0.53 53 108 226 -36
29APR26 215.00 C 3.16 4.00 3.16 3.93 +0.41 53 3 421 +2
29APR26 220.00 C 2.40 3.12 2.21 3.10 +0.31 53 67 1,131 0
29APR26 225.00 C 1.79 1.84 1.79 2.44 +0.24 53 105 441 0
29APR26 230.00 C 1.44 1.91 1.40 1.90 +0.18 53 406 1,822 +7
29APR26 235.00 C 1.59 1.59 1.59 1.52 +0.15 53 65 815 0
29APR26 240.00 C 0.00 0.00 0.00 1.20 +0.12 54 0 907 0
29APR26 245.00 C 0.00 0.00 0.00 0.91 +0.09 54 0 1,418 0
29APR26 250.00 C 0.90 0.90 0.90 0.67 +0.04 53 2 1,748 0
29APR26 255.00 C 0.00 0.00 0.00 0.51 +0.03 53 0 764 0
29APR26 260.00 C 0.00 0.00 0.00 0.38 +0.02 53 0 435 0
29APR26 265.00 C 0.00 0.00 0.00 0.29 +0.02 53 0 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.21 0.00 53 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.16 +0.01 53 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.12 0.00 53 0 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.09 0.00 54 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.06 0.00 53 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.05 0.00 54 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.03 0.00 53 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.02 0.00 54 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 54 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 57 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 59 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 62 0 337 0
28MAY26 150.00 C 0.00 0.00 0.00 41.79 +3.23 57 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 39.68 +2.80 56 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 37.87 +3.37 57 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 35.90 +3.28 56 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 34.09 +2.55 56 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 32.34 +2.49 56 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 30.65 +2.44 56 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 29.02 +2.31 56 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 27.45 +2.29 56 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 25.93 +2.13 56 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 24.48 +2.04 56 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 23.08 +1.94 56 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 21.74 +2.40 56 0 0 0
28MAY26 182.50 C 17.94 17.94 17.94 20.60 +2.46 56 15 15 +15
28MAY26 185.00 C 17.07 17.07 17.07 19.33 +2.29 56 15 45 +15
28MAY26 187.50 C 0.00 0.00 0.00 18.19 +2.20 56 0 45 0
28MAY26 190.00 C 0.00 0.00 0.00 17.04 +2.05 56 0 190 0
28MAY26 192.50 C 0.00 0.00 0.00 16.06 +2.02 57 0 146 0
28MAY26 195.00 C 0.00 0.00 0.00 14.86 +1.72 56 0 150 0
28MAY26 197.50 C 0.00 0.00 0.00 13.88 +1.59 56 0 95 0
28MAY26 200.00 C 0.00 0.00 0.00 13.16 +1.68 56 0 165 0
28MAY26 205.00 C 0.00 0.00 0.00 11.31 +1.28 56 0 119 0
28MAY26 210.00 C 8.21 8.21 8.06 9.80 +1.11 56 12 111 +4
28MAY26 215.00 C 0.00 0.00 0.00 8.54 +1.01 56 0 145 0
28MAY26 220.00 C 0.00 0.00 0.00 7.41 +0.88 56 0 155 0
28MAY26 225.00 C 0.00 0.00 0.00 6.43 +0.66 56 0 176 0
28MAY26 230.00 C 0.00 0.00 0.00 5.57 +0.61 56 0 159 0
28MAY26 235.00 C 0.00 0.00 0.00 4.69 +0.43 56 0 135 0
28MAY26 240.00 C 4.00 4.50 4.00 4.01 +0.37 56 6 115 +4
28MAY26 245.00 C 0.00 0.00 0.00 3.43 +0.32 56 0 223 0
28MAY26 250.00 C 0.00 0.00 0.00 2.92 +0.27 56 0 167 0
28MAY26 255.00 C 0.00 0.00 0.00 2.48 +0.23 56 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 2.10 +0.19 56 0 77 0
28MAY26 265.00 C 0.00 0.00 0.00 1.78 +0.16 56 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 1.50 +0.13 56 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 1.27 +0.11 56 0 183 0
28MAY26 280.00 C 0.00 0.00 0.00 1.07 +0.09 56 0 172 0
28MAY26 285.00 C 0.00 0.00 0.00 0.90 +0.05 56 0 70 0
28MAY26 290.00 C 0.00 0.00 0.00 0.76 +0.06 56 0 92 0
28MAY26 295.00 C 0.00 0.00 0.00 0.64 +0.05 56 0 121 0
28MAY26 300.00 C 0.00 0.00 0.00 0.53 +0.04 56 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.37 +0.02 56 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.26 +0.02 56 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.18 +0.01 56 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.13 +0.01 56 0 48 0
29JUN26 120.00 C 0.00 0.00 0.00 69.55 +4.08 59 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 67.25 +2.41 59 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 65.07 +3.43 59 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 62.82 +2.89 58 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 60.58 +3.72 58 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 58.48 +4.14 58 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 56.36 +4.39 58 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 54.30 +2.96 58 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 52.25 +3.56 57 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 50.22 +3.42 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 48.09 +3.02 56 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 46.26 +4.00 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 44.59 +2.99 57 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 42.53 +2.73 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 40.64 +3.43 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 39.08 +3.57 56 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 37.42 +2.97 56 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 36.48 +4.06 59 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 34.18 +2.24 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 32.66 +2.18 56 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 31.19 +2.09 56 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 29.76 +2.83 56 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 28.39 +1.93 56 0 624 0
29JUN26 177.50 C 23.97 23.97 23.97 27.06 +1.09 56 15 15 0
29JUN26 180.00 C 22.92 22.92 22.92 25.78 +2.32 56 30 116 +20
29JUN26 182.50 C 0.00 0.00 0.00 24.67 +1.80 56 0 15 0
29JUN26 185.00 C 20.62 20.62 20.62 23.50 +2.32 57 40 440 +40
29JUN26 187.50 C 0.00 0.00 0.00 22.35 +1.73 56 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 21.25 +1.96 56 0 329 0
29JUN26 192.50 C 0.00 0.00 0.00 20.25 +1.94 57 0 48 0
29JUN26 195.00 C 0.00 0.00 0.00 19.27 +1.90 57 0 741 0
29JUN26 197.50 C 0.00 0.00 0.00 18.22 +1.73 56 0 135 0
29JUN26 200.00 C 0.00 0.00 0.00 17.19 +1.71 56 0 2,829 0
29JUN26 205.00 C 0.00 0.00 0.00 15.38 +1.35 56 0 113 0
29JUN26 210.00 C 0.00 0.00 0.00 13.89 +1.16 56 0 58 0
29JUN26 215.00 C 0.00 0.00 0.00 12.44 +0.98 56 0 34 0
29JUN26 220.00 C 10.00 12.00 10.00 11.13 +0.79 56 11 133 0
29JUN26 225.00 C 0.00 0.00 0.00 9.95 +0.71 56 0 49 0
29JUN26 230.00 C 8.90 8.90 8.90 8.88 +0.63 56 10 3,119 0
29JUN26 235.00 C 0.00 0.00 0.00 7.91 +0.55 56 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 7.05 +0.49 56 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 6.27 +0.43 56 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 5.57 +0.38 56 0 63 0
29JUN26 255.00 C 0.00 0.00 0.00 4.94 +0.33 56 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 4.38 +0.29 56 0 149 0
29JUN26 265.00 C 4.00 4.00 4.00 3.88 +0.25 56 2 764 0
29JUN26 270.00 C 0.00 0.00 0.00 3.44 +0.22 56 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 3.04 +0.19 56 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 2.69 +0.16 56 0 256 0
29JUN26 285.00 C 0.00 0.00 0.00 2.37 +0.13 56 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 2.10 +0.06 56 0 107 0
29JUN26 295.00 C 0.00 0.00 0.00 1.85 +0.10 56 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 1.63 +0.09 56 0 108 0
29JUN26 310.00 C 0.00 0.00 0.00 1.27 +0.06 56 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.98 +0.04 56 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 0.76 +0.03 56 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 0.59 +0.02 56 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.46 +0.02 56 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.35 0.00 56 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.27 0.00 56 0 274 0
29SEP26 150.00 C 0.00 0.00 0.00 51.22 +2.34 57 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 49.65 +2.40 57 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 48.12 +2.39 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 46.60 +2.28 57 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 45.61 +1.39 58 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 43.71 +2.61 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 42.33 +2.19 57 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 40.97 +2.13 57 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 39.69 +1.97 57 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 38.38 +2.00 57 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 37.13 +2.16 57 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 35.92 +2.17 57 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 34.74 +2.17 57 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 33.60 +1.81 57 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 32.71 +1.74 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 31.74 +2.14 57 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 30.70 +1.69 57 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 29.69 +1.88 57 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 28.71 +2.10 57 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 27.77 +1.95 57 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 26.83 +2.04 57 0 4,708 0
29SEP26 205.00 C 0.00 0.00 0.00 25.11 +1.91 57 0 2,500 0
29SEP26 210.00 C 0.00 0.00 0.00 23.48 +1.72 57 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 22.13 +1.87 58 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 20.68 +1.69 58 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 19.40 +1.69 58 0 152 0
29SEP26 230.00 C 0.00 0.00 0.00 18.10 +1.55 58 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 16.38 +0.86 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 15.72 +1.01 58 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 14.64 +0.92 58 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 13.24 +0.45 57 0 110 0
29SEP26 255.00 C 0.00 0.00 0.00 12.33 +0.40 57 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 11.48 +0.36 57 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 10.68 +0.31 57 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 9.94 +0.28 57 0 33 0
29SEP26 275.00 C 0.00 0.00 0.00 9.26 +0.25 57 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 8.61 +0.22 57 0 77 0
29SEP26 285.00 C 0.00 0.00 0.00 8.02 +0.20 57 0 0 0
29SEP26 290.00 C 7.30 7.30 7.30 7.46 +0.17 57 10 10 +10
29SEP26 295.00 C 0.00 0.00 0.00 6.94 +0.14 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 6.46 +0.12 57 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 5.60 +0.09 57 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 4.85 +0.07 57 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 4.20 +0.04 57 0 0 0
29SEP26 340.00 C 4.25 4.50 4.25 3.75 +0.13 57 4 4 +4
29SEP26 350.00 C 0.00 0.00 0.00 3.15 -0.09 57 0 79 0
30DEC26 160.00 C 0.00 0.00 0.00 51.58 - 57 0 0 -
30DEC26 162.50 C 0.00 0.00 0.00 50.26 - 57 0 0 -
30DEC26 165.00 C 0.00 0.00 0.00 49.00 - 57 0 0 -
30DEC26 167.50 C 0.00 0.00 0.00 47.74 +2.25 57 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 46.52 +2.44 57 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 45.30 +2.16 57 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 44.14 +2.05 57 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 42.94 +2.06 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 41.82 +2.58 57 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 40.74 +2.13 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 39.68 +2.37 57 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 38.68 +1.90 57 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 38.11 +2.45 58 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 36.96 +2.19 57 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 36.00 +1.94 57 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 35.06 +1.97 57 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 34.15 +2.22 57 0 55 0
30DEC26 205.00 C 0.00 0.00 0.00 32.41 +2.18 57 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 30.75 +2.01 57 0 96 0
30DEC26 215.00 C 0.00 0.00 0.00 28.99 +1.75 57 0 90 0
30DEC26 220.00 C 0.00 0.00 0.00 27.53 +1.60 57 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 26.13 +1.41 57 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 24.83 +1.09 57 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 23.57 +1.23 57 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 22.54 +1.38 58 0 1,635 0
30DEC26 245.00 C 0.00 0.00 0.00 21.26 +1.25 57 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 20.52 +1.46 58 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 19.51 +1.29 58 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 18.28 +0.99 58 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 17.38 +0.95 58 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 16.54 +0.89 58 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 15.45 +0.58 57 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 14.66 +0.46 57 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 13.91 +0.38 57 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 13.20 +0.32 57 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 12.53 +0.25 57 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 11.90 +0.24 57 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 10.72 +0.20 57 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 9.67 +0.46 57 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 8.73 +0.42 57 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 7.88 +0.37 57 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 7.11 +0.33 57 0 202 0
30MAR27 160.00 C 0.00 0.00 0.00 56.67 - 57 0 0 -
30MAR27 162.50 C 0.00 0.00 0.00 55.44 - 57 0 0 -
30MAR27 165.00 C 0.00 0.00 0.00 54.19 - 57 0 0 -
30MAR27 167.50 C 0.00 0.00 0.00 52.98 - 57 0 0 -
30MAR27 170.00 C 0.00 0.00 0.00 51.81 - 57 0 0 -
30MAR27 172.50 C 0.00 0.00 0.00 50.61 +2.60 57 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 49.60 +2.49 57 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 48.51 +2.25 57 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 47.42 +1.59 57 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 46.40 +1.57 57 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 45.38 +1.54 57 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 44.34 +1.46 57 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 43.09 +1.50 56 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 42.45 +1.43 57 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 41.53 +1.41 57 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 40.89 +1.64 57 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 40.00 +1.59 57 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 38.29 +2.15 57 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 36.65 +2.01 57 0 160 0
30MAR27 215.00 C 0.00 0.00 0.00 34.86 +1.71 57 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 33.39 +1.68 57 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 31.98 +1.63 57 0 30 0
30MAR27 230.00 C 0.00 0.00 0.00 30.63 +1.54 57 0 60 0
30MAR27 235.00 C 0.00 0.00 0.00 29.37 +1.49 57 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 28.15 +1.43 57 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 27.00 +0.91 57 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 25.91 +1.34 57 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 24.84 +0.83 57 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 23.84 +0.80 57 0 0 0
30MAR27 265.00 C 20.50 20.50 20.50 22.89 +0.81 57 1 1 +1
TOTAL CALL 3,233 87,881 +127
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 203 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 196 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 189 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 182 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 176 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 169 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 163 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 157 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 151 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 145 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 139 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 134 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 128 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 123 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 118 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 113 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 107 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 103 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 98 0 376 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 93 0 369 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 88 0 223 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 84 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 79 0 346 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 75 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 71 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 151 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 -0.03 62 0 1,021 0
30MAR26 152.50 P 0.00 0.00 0.00 0.01 -0.06 58 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 0.02 -0.10 57 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.04 -0.16 57 0 299 0
30MAR26 160.00 P 0.00 0.00 0.00 0.07 -0.26 57 0 240 0
30MAR26 162.50 P 0.76 0.76 0.76 0.13 -0.37 57 30 522 +18
30MAR26 165.00 P 0.77 0.90 0.77 0.22 -0.54 57 90 576 +75
30MAR26 167.50 P 1.29 1.29 0.87 0.36 -0.74 57 65 538 +5
30MAR26 170.00 P 1.30 1.67 0.80 0.57 -0.97 57 167 622 +75
30MAR26 172.50 P 2.28 2.32 1.15 0.87 -1.23 57 236 521 +126
30MAR26 175.00 P 2.70 2.70 2.70 1.28 -1.52 57 16 1,565 -16
30MAR26 177.50 P 3.83 3.85 2.06 1.82 -1.82 57 62 607 -41
30MAR26 180.00 P 5.07 5.07 3.00 2.52 -2.14 57 63 993 -50
30MAR26 182.50 P 5.20 6.18 5.00 3.35 -2.50 57 635 3,074 +133
30MAR26 185.00 P 7.28 7.58 4.66 4.33 -2.86 57 111 1,368 +6
30MAR26 187.50 P 7.82 7.82 5.83 5.46 -3.23 56 17 715 0
30MAR26 190.00 P 0.00 0.00 0.00 6.76 -3.27 55 0 1,191 0
30MAR26 192.50 P 8.60 8.60 8.60 8.46 -3.33 56 10 1,227 0
30MAR26 195.00 P 0.00 0.00 0.00 10.19 -3.49 56 0 1,186 0
30MAR26 197.50 P 0.00 0.00 0.00 12.06 -3.61 56 0 428 0
30MAR26 200.00 P 18.60 18.60 18.60 14.33 -3.41 60 1 2,156 -1
30MAR26 205.00 P 22.80 22.80 22.80 18.38 -3.80 56 8 1,132 -8
30MAR26 210.00 P 0.00 0.00 0.00 23.00 -3.83 56 0 1,320 0
30MAR26 215.00 P 0.00 0.00 0.00 27.82 -3.83 57 0 1,808 0
30MAR26 220.00 P 39.66 39.66 33.20 33.48 -3.99 89 5 531 -3
30MAR26 225.00 P 38.20 38.20 38.20 38.83 -2.68 107 25 1,171 -25
30MAR26 230.00 P 48.00 48.00 48.00 42.90 -5.00 84 1 859 0
30MAR26 235.00 P 0.00 0.00 0.00 47.70 -5.35 0 0 986 0
30MAR26 240.00 P 0.00 0.00 0.00 52.70 -5.35 0 0 478 -270
30MAR26 245.00 P 0.00 0.00 0.00 57.70 -3.80 0 0 929 0
30MAR26 250.00 P 65.00 65.00 65.00 64.58 -3.79 168 2 360 -2
30MAR26 255.00 P 70.00 70.00 70.00 68.09 -5.56 130 2 320 -2
30MAR26 260.00 P 0.00 0.00 0.00 72.70 -4.13 0 0 400 0
30MAR26 265.00 P 0.00 0.00 0.00 78.29 -3.40 152 0 151 0
30MAR26 270.00 P 0.00 0.00 0.00 82.70 -4.25 0 0 173 0
30MAR26 275.00 P 0.00 0.00 0.00 88.09 -3.59 155 0 99 0
30MAR26 280.00 P 0.00 0.00 0.00 93.01 -4.17 156 0 230 0
30MAR26 285.00 P 0.00 0.00 0.00 97.88 -5.21 151 0 30 0
30MAR26 290.00 P 0.00 0.00 0.00 103.01 -4.17 167 0 57 0
30MAR26 295.00 P 0.00 0.00 0.00 108.46 -3.76 197 0 30 0
30MAR26 300.00 P 0.00 0.00 0.00 112.88 -4.30 167 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 123.01 -4.17 187 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 133.12 -4.05 206 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 143.32 -3.49 227 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 153.08 -3.92 221 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 163.20 -4.38 239 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 173.30 -3.87 254 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 182.89 -4.31 229 0 0 0
29APR26 160.00 P 3.80 4.20 3.50 2.77 - 54 16 15 -
29APR26 162.50 P 0.00 0.00 0.00 3.30 - 54 0 0 -
29APR26 165.00 P 5.65 5.65 5.65 3.91 - 54 15 15 -
29APR26 167.50 P 0.00 0.00 0.00 4.59 - 54 0 0 -
29APR26 170.00 P 7.27 7.35 7.24 5.32 -1.56 54 43 693 -17
29APR26 172.50 P 8.23 8.66 8.23 6.18 -1.68 54 34 370 +15
29APR26 175.00 P 8.90 8.90 8.90 7.04 -1.88 54 30 501 +30
29APR26 177.50 P 9.78 9.78 9.78 8.03 -1.98 54 15 148 -5
29APR26 180.00 P 11.50 11.50 11.23 8.96 -2.31 54 31 818 -29
29APR26 182.50 P 12.17 12.23 12.17 9.97 -2.56 53 49 294 +15
29APR26 185.00 P 11.35 11.35 11.35 11.20 -2.71 53 3 865 +3
29APR26 187.50 P 0.00 0.00 0.00 12.40 -2.81 53 0 356 0
29APR26 190.00 P 0.00 0.00 0.00 13.67 -2.98 52 0 585 0
29APR26 192.50 P 0.00 0.00 0.00 15.09 -3.12 52 0 284 0
29APR26 195.00 P 0.00 0.00 0.00 16.62 -3.54 52 0 176 0
29APR26 197.50 P 0.00 0.00 0.00 18.14 -3.09 52 0 172 0
29APR26 200.00 P 0.00 0.00 0.00 20.04 -2.99 53 0 482 0
29APR26 205.00 P 23.50 23.50 23.50 23.60 -3.08 53 2 759 -2
29APR26 210.00 P 0.00 0.00 0.00 27.35 -4.15 53 0 236 0
29APR26 215.00 P 0.00 0.00 0.00 31.29 -4.45 53 0 780 0
29APR26 220.00 P 0.00 0.00 0.00 35.41 -4.51 53 0 447 0
29APR26 225.00 P 0.00 0.00 0.00 39.77 -4.75 53 0 429 0
29APR26 230.00 P 0.00 0.00 0.00 44.59 -4.71 56 0 319 0
29APR26 235.00 P 0.00 0.00 0.00 49.08 -4.04 56 0 560 0
29APR26 240.00 P 54.30 54.30 54.30 54.30 -4.56 61 1 355 -1
29APR26 245.00 P 0.00 0.00 0.00 58.83 -3.71 61 0 244 0
29APR26 250.00 P 63.60 63.65 63.60 64.58 -3.79 71 4 120 0
29APR26 255.00 P 0.00 0.00 0.00 68.29 -5.36 60 0 60 0
29APR26 260.00 P 0.00 0.00 0.00 73.00 -4.56 58 0 146 0
29APR26 265.00 P 0.00 0.00 0.00 78.29 -5.29 66 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 83.01 -4.11 64 0 75 0
29APR26 275.00 P 0.00 0.00 0.00 88.09 -4.61 68 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 93.01 -4.23 69 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 97.96 -5.13 70 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 103.01 -4.72 74 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 108.46 -4.93 85 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 113.05 -5.31 79 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 123.05 -5.30 84 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 133.12 -4.57 90 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 143.42 -3.40 100 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 153.42 -4.93 105 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 163.40 -4.18 108 0 0 0
28MAY26 150.00 P 4.92 4.92 3.34 3.65 -0.96 56 10 36 +2
28MAY26 152.50 P 0.00 0.00 0.00 4.18 -1.09 56 0 9 0
28MAY26 155.00 P 0.00 0.00 0.00 4.86 -1.11 57 0 4 0
28MAY26 157.50 P 0.00 0.00 0.00 5.57 -1.11 57 0 12 0
28MAY26 160.00 P 0.00 0.00 0.00 6.27 -1.23 57 0 77 0
28MAY26 162.50 P 0.00 0.00 0.00 6.99 -1.40 57 0 56 0
28MAY26 165.00 P 9.54 9.54 9.54 7.87 -1.41 57 15 33 0
28MAY26 167.50 P 0.00 0.00 0.00 8.76 -1.50 57 0 20 0
28MAY26 170.00 P 0.00 0.00 0.00 9.65 -1.69 57 0 108 0
28MAY26 172.50 P 0.00 0.00 0.00 10.67 -1.76 57 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 11.64 -1.90 57 0 35 0
28MAY26 177.50 P 0.00 0.00 0.00 12.70 -2.12 57 0 18 0
28MAY26 180.00 P 16.50 16.50 16.50 13.79 -2.32 56 15 35 +15
28MAY26 182.50 P 0.00 0.00 0.00 14.99 -2.41 56 0 45 0
28MAY26 185.00 P 18.40 18.40 18.40 16.01 -2.79 55 20 94 +20
28MAY26 187.50 P 0.00 0.00 0.00 17.31 -2.88 56 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 18.79 -2.38 56 0 170 0
28MAY26 192.50 P 0.00 0.00 0.00 20.21 -3.09 56 0 15 0
28MAY26 195.00 P 0.00 0.00 0.00 21.69 -3.29 56 0 18 0
28MAY26 197.50 P 0.00 0.00 0.00 23.30 -3.37 56 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 24.94 -3.42 56 0 168 0
28MAY26 205.00 P 0.00 0.00 0.00 28.40 -2.67 57 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 31.81 -3.87 56 0 530 0
28MAY26 215.00 P 0.00 0.00 0.00 35.54 -4.05 56 0 16 0
28MAY26 220.00 P 0.00 0.00 0.00 39.31 -3.44 56 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 43.32 -4.52 56 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 47.44 -4.22 56 0 127 0
28MAY26 235.00 P 0.00 0.00 0.00 52.19 -3.94 59 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 56.33 -3.83 58 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 60.99 -3.96 59 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 65.51 -3.97 60 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 70.09 -4.96 60 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 74.57 -4.79 59 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 79.26 -4.98 60 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 83.99 -4.46 60 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 88.78 -4.79 61 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 93.64 -4.70 61 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 98.49 -4.66 62 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 103.29 -5.15 62 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 108.46 -4.93 66 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 113.28 -5.08 65 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 123.25 -5.14 69 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 133.24 -4.65 72 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 143.42 -4.23 78 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 153.42 -4.93 81 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 1.14 -0.32 56 0 343 0
29JUN26 122.50 P 0.00 0.00 0.00 1.35 -0.38 56 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 1.58 -0.45 56 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.88 -0.45 56 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 2.18 -0.54 56 0 201 0
29JUN26 132.50 P 0.00 0.00 0.00 2.50 -0.63 56 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 2.91 -0.63 56 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 3.32 -0.71 56 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 3.74 -0.84 56 0 186 0
29JUN26 142.50 P 0.00 0.00 0.00 4.28 -0.85 56 0 96 0
29JUN26 145.00 P 0.00 0.00 0.00 4.82 -0.90 56 0 64 0
29JUN26 147.50 P 0.00 0.00 0.00 5.37 -1.05 56 0 84 0
29JUN26 150.00 P 0.00 0.00 0.00 6.02 -1.32 56 0 406 0
29JUN26 152.50 P 0.00 0.00 0.00 6.93 -1.14 57 0 108 0
29JUN26 155.00 P 8.40 9.00 8.40 7.43 -1.23 56 50 311 +50
29JUN26 157.50 P 0.00 0.00 0.00 8.16 -1.36 56 0 76 0
29JUN26 160.00 P 0.00 0.00 0.00 9.04 -1.70 56 0 486 0
29JUN26 162.50 P 0.00 0.00 0.00 9.91 -1.74 56 0 215 0
29JUN26 165.00 P 12.83 12.83 11.49 11.12 -1.62 57 30 299 +30
29JUN26 167.50 P 0.00 0.00 0.00 11.91 -1.94 57 0 140 0
29JUN26 170.00 P 13.26 13.26 13.26 13.20 -1.75 57 45 148 +45
29JUN26 172.50 P 0.00 0.00 0.00 13.80 -2.26 56 0 45 0
29JUN26 175.00 P 17.07 17.10 17.07 15.08 -2.26 57 110 156 +80
29JUN26 177.50 P 0.00 0.00 0.00 16.20 -2.38 56 0 118 0
29JUN26 180.00 P 20.06 20.06 20.06 17.41 -2.43 56 20 206 0
29JUN26 182.50 P 20.31 20.31 20.31 18.65 -2.51 56 4 545 0
29JUN26 185.00 P 0.00 0.00 0.00 19.94 -2.62 56 0 184 0
29JUN26 187.50 P 0.00 0.00 0.00 21.09 -2.85 56 0 67 0
29JUN26 190.00 P 0.00 0.00 0.00 22.51 -2.50 56 0 209 0
29JUN26 192.50 P 0.00 0.00 0.00 24.02 -3.25 56 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 25.50 -2.76 56 0 4,357 0
29JUN26 197.50 P 0.00 0.00 0.00 27.31 -3.21 57 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 28.87 -2.44 57 0 5,823 0
29JUN26 205.00 P 0.00 0.00 0.00 31.90 -2.72 56 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 34.93 -3.41 55 0 641 0
29JUN26 215.00 P 0.00 0.00 0.00 39.25 -3.23 57 0 262 0
29JUN26 220.00 P 0.00 0.00 0.00 42.38 -3.73 56 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 46.22 -3.74 56 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 50.90 -3.92 58 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 54.25 -4.40 56 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 59.10 -3.45 58 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 63.04 -2.84 57 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 67.66 -3.48 58 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 72.25 -4.38 60 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 76.71 -4.64 60 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 81.24 -4.50 60 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 85.79 -3.54 60 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 90.32 -4.38 60 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 95.02 -4.36 60 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 99.69 -3.88 60 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 104.40 -4.19 61 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 109.17 -4.22 61 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 113.90 -4.82 61 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 123.55 -4.84 61 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 133.41 -4.48 63 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 143.42 -4.36 66 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 153.42 -4.93 69 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 163.40 -4.18 71 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 173.40 -4.41 74 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 183.36 -4.36 76 0 0 0
29SEP26 150.00 P 14.00 14.00 13.30 12.50 -1.01 58 317 1,677 +317
29SEP26 152.50 P 15.10 15.10 15.10 13.29 -1.74 57 205 161 -44
29SEP26 155.00 P 16.00 16.03 16.00 14.26 -0.82 58 141 226 -43
29SEP26 157.50 P 17.40 17.40 17.40 15.22 -1.53 58 159 124 -36
29SEP26 160.00 P 16.64 16.64 16.64 16.14 -1.80 57 50 400 0
29SEP26 162.50 P 0.00 0.00 0.00 17.29 -1.75 57 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 18.35 -1.76 57 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 19.19 -2.09 57 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 20.33 -2.16 57 0 318 0
29SEP26 172.50 P 0.00 0.00 0.00 21.52 -2.23 57 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 22.74 -2.29 57 0 700 0
29SEP26 177.50 P 0.00 0.00 0.00 24.17 -2.20 57 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 25.47 -2.26 57 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 26.63 -2.71 57 0 110 0
29SEP26 185.00 P 31.24 31.24 31.24 28.00 -2.81 57 15 291 +15
29SEP26 187.50 P 0.00 0.00 0.00 29.40 -2.93 57 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 30.84 -2.67 57 0 655 0
29SEP26 192.50 P 0.00 0.00 0.00 32.31 -3.09 57 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 33.82 -3.30 57 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 35.45 -3.27 57 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 37.33 -2.91 57 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 40.29 -3.34 57 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 43.49 -3.41 57 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 47.44 -3.32 58 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 50.86 -3.52 58 0 61 0
29SEP26 225.00 P 0.00 0.00 0.00 54.53 -3.30 58 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 58.44 -2.90 58 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 62.31 -3.51 58 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 66.23 -3.51 59 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 70.24 -3.69 59 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 74.30 -3.04 59 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 78.45 -3.50 59 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 82.63 -3.18 59 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 86.85 -3.95 59 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 91.16 -3.38 59 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 95.49 -3.51 59 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 99.86 -4.10 60 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 104.30 -3.91 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 108.76 -3.81 60 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 113.25 -4.01 60 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 117.78 -4.46 60 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 126.93 -3.96 60 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 136.19 -3.98 61 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 145.35 -3.87 60 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 154.89 -3.81 61 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 164.32 -4.56 60 0 0 0
30DEC26 160.00 P 23.30 23.30 23.30 21.25 - 57 1 1 -
30DEC26 162.50 P 0.00 0.00 0.00 22.35 - 57 0 0 -
30DEC26 165.00 P 0.00 0.00 0.00 23.70 - 57 0 0 -
30DEC26 167.50 P 25.43 25.43 25.09 24.61 -2.06 57 250 729 +250
30DEC26 170.00 P 26.02 26.02 25.64 25.64 -2.32 56 500 826 +476
30DEC26 172.50 P 0.00 0.00 0.00 27.02 -2.24 56 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 28.30 -2.30 56 0 120 0
30DEC26 177.50 P 0.00 0.00 0.00 29.61 -2.36 56 0 60 0
30DEC26 180.00 P 0.00 0.00 0.00 31.12 -2.24 56 0 593 0
30DEC26 182.50 P 35.00 35.00 35.00 32.49 -2.29 57 2 161 +1
30DEC26 185.00 P 0.00 0.00 0.00 33.72 -2.79 56 0 385 0
30DEC26 187.50 P 0.00 0.00 0.00 35.15 -2.83 56 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 36.60 -2.91 56 0 736 0
30DEC26 192.50 P 0.00 0.00 0.00 38.09 -2.97 56 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 39.60 -3.02 56 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 41.56 -2.63 57 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 43.06 -2.65 57 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 46.36 -2.39 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 49.71 -3.10 57 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 53.13 -3.04 57 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 56.62 -3.06 57 0 415 0
30DEC26 225.00 P 63.39 63.39 63.39 60.10 -3.23 57 4 21 -4
30DEC26 230.00 P 0.00 0.00 0.00 63.89 -3.10 57 0 191 0
30DEC26 235.00 P 0.00 0.00 0.00 67.62 -3.52 57 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 71.41 -3.53 57 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 75.28 -3.31 58 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 78.79 -3.29 57 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 82.78 -4.27 57 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 87.26 -3.66 58 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 91.36 -3.04 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 95.49 -3.61 58 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 99.67 -3.26 58 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 103.90 -3.57 58 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 108.19 -3.52 58 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 112.47 -3.78 58 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 116.85 -2.85 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 121.22 -3.04 58 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 130.05 -2.96 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 139.37 -3.44 59 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 148.14 -4.43 59 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 157.35 -4.16 59 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 166.31 -4.99 58 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 25.23 - 56 0 0 -
30MAR27 162.50 P 0.00 0.00 0.00 26.43 - 56 0 0 -
30MAR27 165.00 P 0.00 0.00 0.00 27.60 - 56 0 0 -
30MAR27 167.50 P 0.00 0.00 0.00 28.87 - 56 0 0 -
30MAR27 170.00 P 0.00 0.00 0.00 30.15 - 56 0 0 -
30MAR27 172.50 P 0.00 0.00 0.00 31.45 -1.67 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 32.78 -1.70 56 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 34.14 -1.81 56 0 45 0
30MAR27 180.00 P 0.00 0.00 0.00 35.52 -1.85 56 0 45 0
30MAR27 182.50 P 0.00 0.00 0.00 36.94 -1.88 56 0 37 0
30MAR27 185.00 P 0.00 0.00 0.00 38.37 -1.92 56 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 39.84 -1.95 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 41.32 -2.29 56 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 42.84 -1.88 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 44.37 -1.92 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 45.93 -2.41 56 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 47.51 -2.41 56 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 50.75 -2.54 56 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 54.04 -2.60 56 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 57.44 -2.66 56 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 60.93 -2.76 56 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 64.49 -2.25 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 68.11 -2.90 57 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 71.80 -2.34 57 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 75.55 -2.95 57 0 5 0
30MAR27 245.00 P 0.00 0.00 0.00 79.36 -2.43 57 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 83.22 -3.06 57 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 87.15 -2.50 57 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 91.11 -2.68 57 0 5 0
30MAR27 265.00 P 0.00 0.00 0.00 95.10 -3.21 57 0 30 0
TOTAL PUT 3,752 97,659 +1,203
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 41.20
30MAR26 19.00 C 0.00 0.00 0.00 22.21 +0.96 195 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.71 +0.96 187 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.21 +0.96 179 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.21 +0.96 163 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.21 +0.96 147 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.21 +0.96 128 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.21 +0.96 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.21 +0.96 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.21 +0.88 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.21 +0.93 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.21 +0.87 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.21 +0.96 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.21 +0.89 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.21 +0.95 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.21 +0.95 0 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 8.21 +0.95 0 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 7.21 +0.95 0 0 13 0
30MAR26 35.00 C 5.55 5.55 5.55 6.21 +0.95 0 4 15 -4
30MAR26 36.00 C 0.00 0.00 0.00 5.22 +0.96 42 0 670 0
30MAR26 37.00 C 0.00 0.00 0.00 4.22 +0.95 34 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 3.22 +0.92 26 0 138 0
30MAR26 39.00 C 0.00 0.00 0.00 2.24 +0.77 25 0 131 0
30MAR26 40.00 C 0.84 1.32 0.84 1.32 +0.55 23 39 397 -4
30MAR26 41.00 C 0.42 0.42 0.42 0.65 +0.32 25 2 509 0
30MAR26 42.00 C 0.13 0.22 0.13 0.23 +0.13 25 13 397 -3
30MAR26 43.00 C 0.06 0.06 0.06 0.07 +0.04 26 30 1,044 +26
30MAR26 44.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 1,028 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 719 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 347 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 262 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 424 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 357 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 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 89 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.28 +0.96 37 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.28 +0.96 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.28 +0.95 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.29 +0.97 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.29 +0.94 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.31 +0.92 25 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.35 +0.89 25 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.42 +0.83 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.55 +0.75 25 0 29 0
29APR26 39.00 C 2.30 2.30 2.30 2.76 +0.64 25 10 606 +10
29APR26 40.00 C 1.65 1.95 1.56 2.00 +0.48 24 105 731 -15
29APR26 41.00 C 1.08 1.33 1.05 1.44 +0.35 24 65 834 +45
29APR26 42.00 C 0.70 0.70 0.70 1.00 +0.31 25 30 745 -15
29APR26 43.00 C 0.43 0.52 0.43 0.66 +0.22 25 50 691 -5
29APR26 44.00 C 0.22 0.35 0.22 0.42 +0.15 25 89 653 -21
29APR26 45.00 C 0.00 0.00 0.00 0.25 +0.09 25 0 304 0
29APR26 46.00 C 0.00 0.00 0.00 0.15 +0.06 25 0 187 0
29APR26 47.00 C 0.00 0.00 0.00 0.09 +0.03 26 0 412 0
29APR26 48.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 138 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.34 +0.95 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.35 +0.94 22 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.37 +0.93 24 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.40 +0.92 24 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.44 +0.87 24 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.52 +0.83 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.65 +0.77 24 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 3.83 +0.69 24 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.00 +0.59 22 0 275 0
28MAY26 40.00 C 1.94 1.96 1.93 2.36 +0.49 23 45 430 +45
28MAY26 41.00 C 1.57 1.57 1.57 1.82 +0.41 23 16 538 +15
28MAY26 42.00 C 0.99 0.99 0.99 1.37 +0.33 23 15 778 0
28MAY26 43.00 C 0.76 0.76 0.76 1.00 +0.25 23 75 676 0
28MAY26 44.00 C 0.00 0.00 0.00 0.71 +0.18 23 0 557 0
28MAY26 45.00 C 0.38 0.38 0.38 0.50 +0.14 24 3 419 0
28MAY26 46.00 C 0.00 0.00 0.00 0.34 +0.10 24 0 227 0
28MAY26 47.00 C 0.00 0.00 0.00 0.24 +0.07 24 0 426 0
28MAY26 48.00 C 0.00 0.00 0.00 0.15 +0.04 24 0 137 0
28MAY26 49.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 183 0
28MAY26 50.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 210 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 45 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 17.36 +0.95 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.37 +0.96 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.38 +0.96 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.38 +0.95 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.39 +0.95 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.40 +0.95 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.41 +0.95 23 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.42 +0.93 22 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.44 +0.92 22 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.48 +0.90 23 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 7.53 +0.87 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.61 +0.82 23 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 5.72 +0.76 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.89 +0.69 23 0 47 0
29JUN26 38.00 C 3.40 3.40 3.40 4.12 +0.62 23 30 45 +15
29JUN26 39.00 C 2.78 2.78 2.78 3.41 +0.62 23 19 130 +19
29JUN26 40.00 C 2.44 2.44 2.44 2.70 +0.45 22 15 262 +15
29JUN26 41.00 C 0.00 0.00 0.00 2.16 +0.36 22 0 510 0
29JUN26 42.00 C 0.00 0.00 0.00 1.71 +0.30 22 0 473 0
29JUN26 43.00 C 0.00 0.00 0.00 1.32 +0.23 22 0 327 0
29JUN26 44.00 C 0.00 0.00 0.00 1.01 +0.18 23 0 386 0
29JUN26 45.00 C 0.00 0.00 0.00 0.76 +0.14 23 0 382 0
29JUN26 46.00 C 0.00 0.00 0.00 0.56 +0.10 23 0 180 0
29JUN26 47.00 C 0.30 0.31 0.30 0.41 +0.07 23 30 755 +30
29JUN26 48.00 C 0.00 0.00 0.00 0.29 +0.05 23 0 225 0
29JUN26 49.00 C 0.00 0.00 0.00 0.21 +0.03 23 0 252 0
29JUN26 50.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 30 0
29JUN26 52.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 0.00 23 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.38 +0.96 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.38 +0.95 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.39 +0.95 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.40 +0.95 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.41 +0.93 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.43 +0.92 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.46 +0.89 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.51 +0.86 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.59 +0.81 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.70 +0.75 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.87 +0.69 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.09 +0.62 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.37 +0.55 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.72 +0.48 23 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 3.13 +0.39 23 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.63 +0.34 23 0 132 0
29SEP26 42.00 C 0.00 0.00 0.00 2.19 +0.29 23 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.80 +0.22 23 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.47 +0.17 23 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.20 +0.15 23 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.97 +0.11 23 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 0.78 +0.09 23 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.63 +0.07 23 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.49 +0.04 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.39 +0.03 23 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.39 +0.94 21 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.41 +0.93 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.43 +0.91 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.47 +0.88 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.53 +0.83 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.62 +0.78 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.76 +0.73 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.94 +0.66 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.18 +0.60 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.47 +0.53 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.83 +0.47 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.24 +0.42 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.70 +0.34 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.24 +0.32 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.80 +0.25 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.43 +0.22 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.09 +0.18 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.79 +0.15 23 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.53 +0.12 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.30 +0.10 23 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.11 +0.08 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.93 +0.06 23 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.79 +0.05 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.51 +0.03 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.32 +0.01 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.20 0.00 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.56 - 23 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 9.68 +0.78 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.82 +0.70 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.04 +0.66 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.29 +0.60 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.59 +0.53 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.94 +0.48 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.34 +0.42 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.80 +0.40 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.27 +0.31 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.82 +0.30 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.38 +0.23 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.01 +0.23 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.64 +0.17 23 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.34 +0.16 23 0 12 0
30MAR27 46.00 C 0.00 0.00 0.00 2.05 +0.12 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.81 +0.11 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.57 +0.09 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.37 +0.06 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.20 +0.07 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.84 +0.04 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.58 +0.01 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.40 0.00 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.27 0.00 23 0 0 0
TOTAL CALL 685 23,330 +153
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 228 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 201 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 188 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 176 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 163 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 152 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 141 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 130 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 120 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 110 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 100 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 653 0
30MAR26 32.00 P 0.03 0.03 0.03 0.01 0.00 82 1 620 -1
30MAR26 33.00 P 0.03 0.03 0.03 0.01 0.00 73 1 172 -1
30MAR26 34.00 P 0.02 0.02 0.02 0.01 0.00 64 2 258 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 433 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 244 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 749 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 528 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 -0.15 26 0 518 0
30MAR26 40.00 P 0.30 0.30 0.20 0.14 -0.34 26 18 756 +3
30MAR26 41.00 P 0.78 0.79 0.53 0.43 -0.60 25 68 834 -15
30MAR26 42.00 P 0.00 0.00 0.00 1.05 -0.74 26 0 724 0
30MAR26 43.00 P 2.28 2.28 2.28 1.89 -0.89 29 10 146 0
30MAR26 44.00 P 0.00 0.00 0.00 2.80 -0.96 0 0 73 0
30MAR26 45.00 P 0.00 0.00 0.00 3.80 -0.96 0 0 15 0
30MAR26 46.00 P 0.00 0.00 0.00 4.80 -0.96 0 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 5.80 -0.96 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.80 -0.96 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.80 -0.96 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.80 -0.96 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.30 -0.96 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.80 -0.96 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.30 -0.96 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.80 -0.96 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 74 0
29APR26 35.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 115 0
29APR26 36.00 P 0.13 0.13 0.13 0.06 -0.08 26 20 203 0
29APR26 37.00 P 0.20 0.20 0.20 0.13 -0.13 25 40 397 +15
29APR26 38.00 P 0.00 0.00 0.00 0.26 -0.22 26 0 762 0
29APR26 39.00 P 0.00 0.00 0.00 0.48 -0.31 26 0 580 0
29APR26 40.00 P 1.04 1.04 0.80 0.79 -0.40 26 10 916 +5
29APR26 41.00 P 1.48 1.59 1.30 1.23 -0.50 26 167 1,143 +2
29APR26 42.00 P 0.00 0.00 0.00 1.74 -0.66 26 0 684 0
29APR26 43.00 P 0.00 0.00 0.00 2.46 -0.66 27 0 752 0
29APR26 44.00 P 0.00 0.00 0.00 3.14 -0.82 25 0 785 0
29APR26 45.00 P 0.00 0.00 0.00 3.98 -0.87 25 0 207 0
29APR26 46.00 P 0.00 0.00 0.00 4.88 -0.91 25 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 5.83 -1.13 26 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.80 -1.05 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.80 -0.96 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.80 -0.96 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.30 -0.96 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.80 -0.96 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.30 -0.96 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.80 -0.96 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 100 0
28MAY26 34.00 P 0.00 0.00 0.00 0.04 -0.05 24 0 153 0
28MAY26 35.00 P 0.00 0.00 0.00 0.09 -0.08 24 0 263 0
28MAY26 36.00 P 0.00 0.00 0.00 0.16 -0.13 24 0 309 0
28MAY26 37.00 P 0.50 0.50 0.50 0.29 -0.19 24 10 315 +10
28MAY26 38.00 P 0.00 0.00 0.00 0.47 -0.28 24 0 380 0
28MAY26 39.00 P 0.00 0.00 0.00 0.74 -0.37 24 0 377 0
28MAY26 40.00 P 0.00 0.00 0.00 1.10 -0.46 24 0 501 0
28MAY26 41.00 P 1.96 2.03 1.78 1.55 -0.55 24 90 422 -30
28MAY26 42.00 P 0.00 0.00 0.00 2.09 -0.65 25 0 281 0
28MAY26 43.00 P 0.00 0.00 0.00 2.74 -0.63 25 0 461 0
28MAY26 44.00 P 0.00 0.00 0.00 3.37 -0.78 24 0 240 0
28MAY26 45.00 P 0.00 0.00 0.00 4.16 -0.83 24 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 5.01 -0.87 24 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.90 -1.06 24 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.84 -1.17 24 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.81 -0.95 24 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.80 -0.96 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.30 -0.96 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.80 -0.96 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.30 -0.96 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.80 -0.96 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 178 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 -0.06 24 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 -0.10 23 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.17 -0.15 23 0 575 0
29JUN26 36.00 P 0.51 0.51 0.51 0.29 -0.21 23 15 290 0
29JUN26 37.00 P 0.00 0.00 0.00 0.46 -0.27 23 0 243 0
29JUN26 38.00 P 0.00 0.00 0.00 0.69 -0.35 23 0 566 0
29JUN26 39.00 P 0.00 0.00 0.00 0.99 -0.43 24 0 279 0
29JUN26 40.00 P 1.80 1.83 1.66 1.36 -0.52 24 60 470 +30
29JUN26 41.00 P 0.00 0.00 0.00 1.83 -0.60 24 0 478 0
29JUN26 42.00 P 0.00 0.00 0.00 2.37 -0.68 24 0 437 0
29JUN26 43.00 P 0.00 0.00 0.00 3.00 -0.64 24 0 199 0
29JUN26 44.00 P 0.00 0.00 0.00 3.59 -0.79 23 0 165 0
29JUN26 45.00 P 0.00 0.00 0.00 4.34 -0.83 23 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 5.15 -0.87 23 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 6.01 -0.95 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.91 -1.10 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.85 -0.94 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.81 -0.95 23 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.30 -0.96 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.80 -0.96 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.30 -0.96 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.80 -0.96 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 -0.03 23 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 -0.05 23 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 -0.07 23 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.14 -0.11 23 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.23 -0.14 23 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.34 -0.19 23 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.49 -0.24 23 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.68 -0.29 23 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.92 -0.37 23 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 1.22 -0.43 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.58 -0.49 23 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.99 -0.55 23 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 2.46 -0.62 23 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.00 -0.67 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.60 -0.71 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.24 -0.77 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.94 -0.80 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.69 -0.82 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.47 -0.86 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.29 -0.89 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.15 -0.90 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.03 -0.92 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.93 -0.93 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.27 -0.94 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.68 -0.95 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.12 -0.95 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.59 -0.95 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.09 -0.07 23 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.14 -0.10 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.21 -0.13 23 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.31 -0.17 23 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.44 -0.21 23 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.60 -0.25 23 0 103 0
30DEC26 34.00 P 0.00 0.00 0.00 0.79 -0.31 23 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.03 -0.37 23 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.32 -0.41 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.65 -0.47 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.03 -0.53 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.47 -0.57 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.94 -0.64 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.49 -0.66 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.06 -0.72 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.69 -0.76 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.37 -0.79 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.07 -0.83 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.83 -0.85 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.61 -0.87 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.43 -0.89 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.27 -0.91 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.14 -0.92 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.40 -0.94 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.75 -0.95 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.16 -0.95 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.61 -0.95 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.49 - 23 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 0.65 -0.25 23 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.83 -0.31 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.07 -0.35 23 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 1.34 -0.40 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.65 -0.45 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.01 -0.49 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.40 -0.56 23 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.85 -0.58 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.32 -0.66 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.87 -0.67 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.43 -0.74 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.06 -0.75 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.70 -0.81 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.40 -0.82 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.12 -0.86 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.89 -0.87 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.67 -0.89 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.49 -0.91 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.34 -0.91 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.53 -0.95 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.84 -0.95 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.21 -0.96 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.63 -0.97 23 0 0 0
TOTAL PUT 512 26,936 +18
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$ 166.60
30MAR26 140.00 C 0.00 0.00 0.00 26.66 - 39 0 0 -
30MAR26 142.50 C 0.00 0.00 0.00 24.17 - 45 0 0 -
30MAR26 145.00 C 0.00 0.00 0.00 21.70 - 47 0 0 -
30MAR26 147.50 C 0.00 0.00 0.00 19.24 +4.28 47 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 16.82 +4.04 47 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 14.47 +3.75 47 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 12.21 +3.38 47 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 10.09 +3.17 47 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 8.14 +2.67 47 0 16 0
30MAR26 162.50 C 0.00 0.00 0.00 6.30 +2.07 45 0 10 0
30MAR26 165.00 C 4.04 4.35 3.11 4.74 +1.54 45 127 82 +69
30MAR26 167.50 C 3.03 3.04 2.35 3.67 +1.30 47 79 90 +29
30MAR26 170.00 C 2.21 2.41 2.21 2.67 +0.94 47 105 561 +75
30MAR26 172.50 C 1.61 2.13 1.61 1.87 +0.59 47 51 87 +36
30MAR26 175.00 C 1.39 1.46 1.39 1.26 +0.38 47 22 137 +9
30MAR26 177.50 C 0.00 0.00 0.00 0.82 +0.23 47 0 437 0
30MAR26 180.00 C 0.67 0.67 0.67 0.52 +0.13 47 17 138 +17
30MAR26 182.50 C 0.00 0.00 0.00 0.32 +0.08 47 0 118 0
30MAR26 185.00 C 0.00 0.00 0.00 0.19 +0.04 47 0 102 0
30MAR26 187.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 66 0
30MAR26 190.00 C 0.00 0.00 0.00 0.06 0.00 47 0 202 0
30MAR26 192.50 C 0.00 0.00 0.00 0.03 0.00 46 0 142 0
30MAR26 195.00 C 0.00 0.00 0.00 0.02 0.00 48 0 74 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 112 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 57 0 136 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 63 0 67 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 69 0 170 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 74 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 95 0 115 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 100 0 133 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 104 0 117 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 109 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 27.94 - 43 0 0 -
29APR26 142.50 C 0.00 0.00 0.00 25.76 - 43 0 0 -
29APR26 145.00 C 0.00 0.00 0.00 23.65 - 43 0 0 -
29APR26 147.50 C 0.00 0.00 0.00 21.62 +3.34 43 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 19.67 +3.13 43 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 17.82 +2.92 43 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 16.07 +2.71 43 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 14.42 +2.85 43 0 0 0
29APR26 160.00 C 10.91 10.91 10.91 12.87 +2.59 43 16 16 +16
29APR26 162.50 C 0.00 0.00 0.00 11.44 +2.34 43 0 0 0
29APR26 165.00 C 8.20 8.20 8.20 10.42 +2.40 45 16 16 +16
29APR26 167.50 C 0.00 0.00 0.00 9.18 +2.14 45 0 19 0
29APR26 170.00 C 0.00 0.00 0.00 8.04 +1.89 44 0 36 0
29APR26 172.50 C 0.00 0.00 0.00 6.76 +1.41 43 0 76 0
29APR26 175.00 C 0.00 0.00 0.00 5.84 +1.21 43 0 61 0
29APR26 177.50 C 0.00 0.00 0.00 5.18 +1.18 44 0 34 0
29APR26 180.00 C 3.96 3.96 3.96 4.32 +0.89 43 15 173 +15
29APR26 182.50 C 2.86 2.86 2.86 3.80 +0.86 44 9 55 0
29APR26 185.00 C 0.00 0.00 0.00 3.11 +0.54 43 0 42 0
29APR26 187.50 C 0.00 0.00 0.00 2.63 +0.48 43 0 90 0
29APR26 190.00 C 0.00 0.00 0.00 2.24 +0.38 43 0 46 0
29APR26 192.50 C 0.00 0.00 0.00 1.92 +0.36 43 0 31 0
29APR26 195.00 C 0.00 0.00 0.00 1.61 +0.30 43 0 45 0
29APR26 197.50 C 0.00 0.00 0.00 1.34 +0.24 43 0 186 0
29APR26 200.00 C 0.00 0.00 0.00 1.11 +0.19 43 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 0.76 +0.13 43 0 44 0
29APR26 210.00 C 0.00 0.00 0.00 0.51 +0.08 43 0 71 0
29APR26 215.00 C 0.00 0.00 0.00 0.34 +0.05 43 0 135 0
29APR26 220.00 C 0.00 0.00 0.00 0.22 +0.03 43 0 61 0
29APR26 225.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.02 0.00 43 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 29.92 - 44 0 0 -
28MAY26 142.50 C 0.00 0.00 0.00 27.96 - 44 0 0 -
28MAY26 145.00 C 0.00 0.00 0.00 26.07 - 44 0 0 -
28MAY26 147.50 C 0.00 0.00 0.00 24.25 +3.14 44 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 22.50 +2.98 44 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 20.84 +2.83 44 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 19.25 +2.67 44 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 17.74 +2.97 44 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 16.32 +2.68 44 0 15 0
28MAY26 162.50 C 14.73 14.73 14.73 14.91 +2.47 44 15 15 +15
28MAY26 165.00 C 0.00 0.00 0.00 13.81 +2.49 45 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 12.54 +2.17 44 0 7 0
28MAY26 170.00 C 0.00 0.00 0.00 11.45 +2.04 45 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 10.37 +1.87 44 0 30 0
28MAY26 175.00 C 0.00 0.00 0.00 9.41 +1.71 44 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 8.53 +1.57 44 0 6 0
28MAY26 180.00 C 0.00 0.00 0.00 7.67 +1.39 44 0 30 0
28MAY26 182.50 C 0.00 0.00 0.00 6.97 +1.14 44 0 15 0
28MAY26 185.00 C 0.00 0.00 0.00 6.13 +0.89 44 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 5.64 +0.94 44 0 75 0
28MAY26 190.00 C 0.00 0.00 0.00 5.06 +0.85 44 0 30 0
28MAY26 192.50 C 0.00 0.00 0.00 4.53 +0.76 44 0 46 0
28MAY26 195.00 C 0.00 0.00 0.00 4.05 +0.69 44 0 51 0
28MAY26 197.50 C 0.00 0.00 0.00 3.61 +0.61 44 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 3.22 +0.55 44 0 31 0
28MAY26 205.00 C 0.00 0.00 0.00 2.54 +0.43 44 0 60 0
28MAY26 210.00 C 0.00 0.00 0.00 1.99 +0.34 44 0 45 0
28MAY26 215.00 C 0.00 0.00 0.00 1.55 +0.26 44 0 30 0
28MAY26 220.00 C 0.00 0.00 0.00 1.21 +0.21 44 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 0.93 +0.15 44 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.71 +0.11 44 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 0.55 +0.09 44 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.42 +0.07 45 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.32 +0.05 45 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.24 +0.04 44 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.18 +0.03 44 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 31.85 - 44 0 0 -
29JUN26 142.50 C 0.00 0.00 0.00 30.03 - 44 0 0 -
29JUN26 145.00 C 0.00 0.00 0.00 28.26 - 44 0 0 -
29JUN26 147.50 C 0.00 0.00 0.00 26.56 +3.03 44 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 24.93 +2.90 44 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 23.36 +2.77 44 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 21.86 +2.63 44 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 20.43 +2.74 44 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 19.06 +2.54 44 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 17.70 +2.37 44 0 0 0
29JUN26 165.00 C 14.56 14.56 14.56 16.50 +2.41 44 7 7 +7
29JUN26 167.50 C 0.00 0.00 0.00 15.44 +2.38 44 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 14.35 +2.27 44 0 15 0
29JUN26 172.50 C 12.75 12.75 12.75 13.27 +2.09 44 15 15 +15
29JUN26 175.00 C 0.00 0.00 0.00 12.26 +1.89 44 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 11.30 +1.81 44 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 10.45 +1.70 44 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 9.67 +1.36 44 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 8.88 +1.23 44 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 8.19 +1.16 44 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 7.53 +1.07 44 0 45 0
29JUN26 192.50 C 0.00 0.00 0.00 6.92 +0.99 44 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 6.35 +0.91 44 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 5.82 +0.84 44 0 30 0
29JUN26 200.00 C 0.00 0.00 0.00 5.33 +0.77 44 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 4.46 +0.65 44 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 3.72 +0.55 44 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 3.09 +0.46 44 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 2.56 +0.38 44 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 2.11 +0.31 44 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 1.74 +0.26 44 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 1.43 +0.21 44 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 1.17 +0.17 44 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.96 +0.14 44 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.78 +0.11 44 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.64 +0.09 44 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.52 +0.07 44 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.42 +0.06 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 37.41 - 46 0 0 -
29SEP26 142.50 C 0.00 0.00 0.00 35.82 - 46 0 0 -
29SEP26 145.00 C 0.00 0.00 0.00 34.27 - 46 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 32.78 +3.14 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 31.34 +3.06 46 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 29.94 +2.96 46 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 28.60 +2.88 46 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 27.30 +2.80 46 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 26.04 +2.70 46 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 24.84 +2.58 46 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 23.62 +2.48 46 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 22.37 +2.26 45 0 0 0
29SEP26 170.00 C 21.24 21.24 21.24 21.29 +2.24 45 15 15 +15
29SEP26 172.50 C 20.22 20.22 20.22 20.37 +2.26 45 15 15 +15
29SEP26 175.00 C 19.23 19.23 19.23 19.63 +2.43 46 15 15 +15
29SEP26 177.50 C 18.29 18.29 18.29 18.49 +2.15 46 15 415 +15
29SEP26 180.00 C 0.00 0.00 0.00 17.72 +2.15 46 0 400 0
29SEP26 182.50 C 16.10 16.10 16.10 16.85 +2.07 46 15 531 +1
29SEP26 185.00 C 0.00 0.00 0.00 15.91 +1.89 46 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 15.12 +1.82 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 14.36 +1.75 46 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 13.64 +1.68 46 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 12.94 +1.61 46 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 12.28 +1.54 46 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 11.65 +1.48 46 0 21 0
29SEP26 205.00 C 0.00 0.00 0.00 10.48 +1.36 46 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 9.41 +1.24 46 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 8.45 +1.14 46 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 7.58 +1.04 46 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 6.79 +0.95 46 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 6.08 +0.86 46 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 5.44 +0.78 46 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 4.87 +0.72 46 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 4.35 +0.65 46 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.89 +0.59 46 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 3.47 +0.53 46 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.10 +0.48 46 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 2.77 +0.37 46 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 41.64 - 45 0 0 -
30DEC26 142.50 C 0.00 0.00 0.00 40.16 - 45 0 0 -
30DEC26 145.00 C 0.00 0.00 0.00 38.73 - 45 0 0 -
30DEC26 147.50 C 0.00 0.00 0.00 37.34 +3.36 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 35.99 +3.29 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 34.67 +3.22 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 33.40 +3.15 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 32.17 +3.08 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 30.98 +3.02 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 29.82 +2.58 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 28.64 +2.82 45 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 27.56 +2.75 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 26.51 +2.68 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 25.50 +2.62 45 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 24.52 +2.55 45 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 23.58 +2.49 45 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 22.69 +2.44 45 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 21.89 +2.46 45 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 21.12 +2.48 46 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 20.18 +2.29 45 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 19.39 +2.23 45 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 18.63 +2.17 45 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 17.90 +2.11 45 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 17.19 +2.05 45 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 16.51 +1.99 45 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 15.23 +1.89 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 14.04 +1.78 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 12.93 +1.67 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 11.91 +1.57 45 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 10.97 +1.48 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 10.10 +1.38 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 9.30 +1.30 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.56 +1.22 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 7.88 +1.15 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 7.25 +1.07 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.67 +1.00 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 6.14 +0.94 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 5.64 +0.87 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 44.80 - 44 0 0 -
30MAR27 142.50 C 0.00 0.00 0.00 43.39 - 44 0 0 -
30MAR27 145.00 C 0.00 0.00 0.00 42.02 - 44 0 0 -
30MAR27 147.50 C 0.00 0.00 0.00 40.69 +3.11 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 39.39 +3.05 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 38.13 +2.98 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 36.91 +2.93 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 35.72 +2.86 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 34.56 +2.80 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 33.43 +2.52 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 32.44 +2.77 45 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 31.28 +2.61 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 30.37 +2.66 45 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 29.34 +2.57 45 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 28.39 +2.53 45 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 27.45 +2.47 45 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 26.56 +2.43 45 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 25.68 +2.37 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 24.83 +2.32 45 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 23.75 +2.01 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 22.97 +1.97 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 22.21 +1.93 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 21.48 +1.90 44 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 20.77 +1.86 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 20.09 +1.84 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 18.80 +1.78 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 17.59 +1.73 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 16.47 +1.69 45 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 15.28 +1.51 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 14.26 +1.43 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 13.31 +1.35 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 12.42 +1.28 44 0 0 0
TOTAL CALL 569 10,438 +380
30MAR26 140.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30MAR26 142.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30MAR26 145.00 P 0.24 0.24 0.24 0.03 - 46 15 15 -
30MAR26 147.50 P 0.00 0.00 0.00 0.08 -0.43 47 0 134 0
30MAR26 150.00 P 0.47 0.53 0.47 0.16 -0.67 47 64 96 +49
30MAR26 152.50 P 0.74 0.84 0.70 0.31 -0.97 47 96 126 +36
30MAR26 155.00 P 1.01 1.28 0.62 0.55 -1.36 47 169 565 +13
30MAR26 157.50 P 1.57 2.15 1.12 0.95 -1.78 47 60 268 +30
30MAR26 160.00 P 2.33 2.60 1.68 1.52 -2.11 47 176 204 +36
30MAR26 162.50 P 3.20 3.64 2.07 2.19 -2.85 46 124 376 +28
30MAR26 165.00 P 3.06 3.06 3.06 3.19 -3.34 46 6 134 -1
30MAR26 167.50 P 0.00 0.00 0.00 4.42 -3.55 46 0 67 0
30MAR26 170.00 P 8.50 8.50 5.88 6.07 -3.73 48 11 105 -1
30MAR26 172.50 P 10.40 10.40 10.40 7.65 -4.13 47 15 83 0
30MAR26 175.00 P 0.00 0.00 0.00 9.56 -4.33 47 0 36 0
30MAR26 177.50 P 0.00 0.00 0.00 11.64 -4.47 47 0 34 0
30MAR26 180.00 P 0.00 0.00 0.00 13.85 -4.57 47 0 1,567 0
30MAR26 182.50 P 0.00 0.00 0.00 16.16 -4.63 47 0 47 0
30MAR26 185.00 P 0.00 0.00 0.00 18.53 -4.67 46 0 123 0
30MAR26 187.50 P 0.00 0.00 0.00 20.96 -4.69 46 0 147 0
30MAR26 190.00 P 0.00 0.00 0.00 23.42 -4.70 46 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 25.90 -4.70 0 0 56 0
30MAR26 195.00 P 0.00 0.00 0.00 28.40 -4.73 0 0 285 0
30MAR26 197.50 P 0.00 0.00 0.00 30.90 -4.70 0 0 32 0
30MAR26 200.00 P 35.00 35.00 33.00 33.40 -4.70 0 3 8 -2
30MAR26 205.00 P 0.00 0.00 0.00 38.40 -4.70 0 0 23 0
30MAR26 210.00 P 0.00 0.00 0.00 43.40 -4.70 0 0 0 0
30MAR26 215.00 P 50.00 50.00 50.00 48.40 -4.70 0 2 33 0
30MAR26 220.00 P 0.00 0.00 0.00 53.40 -4.70 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 58.40 -4.70 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 63.40 -4.70 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 68.40 -4.70 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 73.40 -4.70 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 78.40 -4.70 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 83.40 -4.70 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 88.40 -4.70 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 93.40 -4.70 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 98.40 -4.70 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 0.99 - 43 0 0 -
29APR26 142.50 P 0.00 0.00 0.00 1.31 - 43 0 0 -
29APR26 145.00 P 0.00 0.00 0.00 1.72 - 44 0 0 -
29APR26 147.50 P 0.00 0.00 0.00 2.22 -1.39 44 0 36 0
29APR26 150.00 P 3.70 3.70 3.70 2.78 -1.62 44 14 14 +14
29APR26 152.50 P 0.00 0.00 0.00 3.44 -1.81 44 0 8 0
29APR26 155.00 P 4.52 4.52 4.52 4.22 -1.96 44 10 85 0
29APR26 157.50 P 6.41 6.41 6.41 5.06 -2.25 44 9 63 0
29APR26 160.00 P 0.00 0.00 0.00 5.97 -2.61 44 0 22 0
29APR26 162.50 P 0.00 0.00 0.00 6.98 -2.89 43 0 20 0
29APR26 165.00 P 9.20 9.20 9.20 8.30 -2.83 44 13 14 +13
29APR26 167.50 P 11.41 11.41 11.12 9.14 -3.43 42 25 18 -19
29APR26 170.00 P 12.49 12.49 12.49 10.73 -3.33 43 15 30 +14
29APR26 172.50 P 0.00 0.00 0.00 12.23 -3.49 43 0 16 0
29APR26 175.00 P 0.00 0.00 0.00 13.91 -3.59 43 0 5 0
29APR26 177.50 P 0.00 0.00 0.00 15.62 -3.70 43 0 16 0
29APR26 180.00 P 0.00 0.00 0.00 17.39 -3.87 43 0 52 0
29APR26 182.50 P 0.00 0.00 0.00 19.27 -3.96 43 0 56 0
29APR26 185.00 P 0.00 0.00 0.00 21.21 -4.10 43 0 49 0
29APR26 187.50 P 0.00 0.00 0.00 23.24 -4.16 43 0 73 0
29APR26 190.00 P 0.00 0.00 0.00 25.32 -5.07 43 0 51 0
29APR26 192.50 P 0.00 0.00 0.00 27.46 -4.58 43 0 68 0
29APR26 195.00 P 0.00 0.00 0.00 29.66 -4.72 43 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 32.47 -4.42 48 0 256 0
29APR26 200.00 P 34.10 34.20 34.10 34.97 -4.66 51 4 288 +4
29APR26 205.00 P 0.00 0.00 0.00 38.85 -5.14 43 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 43.64 -4.58 43 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 48.50 -5.20 43 0 75 0
29APR26 220.00 P 0.00 0.00 0.00 53.43 -4.68 43 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 58.40 -4.70 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 63.40 -4.70 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 68.40 -4.70 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 73.40 -4.70 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 78.40 -4.70 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 83.40 -4.70 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 88.40 -4.70 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 93.40 -4.70 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 98.40 -4.70 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 2.70 - 44 0 0 -
28MAY26 142.50 P 0.00 0.00 0.00 3.21 - 44 0 0 -
28MAY26 145.00 P 0.00 0.00 0.00 3.83 - 44 0 0 -
28MAY26 147.50 P 0.00 0.00 0.00 4.63 -1.62 45 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 5.40 -1.74 45 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 6.26 -1.94 45 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 7.04 -2.21 45 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 8.05 -2.42 45 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 9.06 -2.65 45 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 10.18 -2.79 44 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 11.37 -2.96 44 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 12.70 -2.81 44 0 15 0
28MAY26 170.00 P 0.00 0.00 0.00 14.02 -3.04 44 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 15.56 -3.11 44 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 17.02 -3.27 44 0 15 0
28MAY26 177.50 P 0.00 0.00 0.00 18.74 -3.34 44 0 15 0
28MAY26 180.00 P 0.00 0.00 0.00 20.38 -4.21 44 0 17 0
28MAY26 182.50 P 0.00 0.00 0.00 22.17 -4.30 44 0 75 0
28MAY26 185.00 P 0.00 0.00 0.00 23.96 -4.52 44 0 30 0
28MAY26 187.50 P 0.00 0.00 0.00 25.81 -4.38 44 0 45 0
28MAY26 190.00 P 0.00 0.00 0.00 27.76 -4.78 44 0 45 0
28MAY26 192.50 P 0.00 0.00 0.00 29.72 -4.58 44 0 60 0
28MAY26 195.00 P 0.00 0.00 0.00 31.74 -4.77 44 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 33.83 -4.87 44 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 35.93 -4.09 44 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 40.28 -5.39 44 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 44.74 -4.84 44 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 49.34 -4.47 44 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 54.03 -4.53 44 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 58.79 -4.59 44 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 63.63 -4.61 44 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 68.51 -4.65 44 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 73.44 -4.67 44 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 78.40 -4.70 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 83.40 -4.70 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 88.40 -4.70 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 93.40 -4.70 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 98.40 -4.70 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 4.32 - 44 0 0 -
29JUN26 142.50 P 0.00 0.00 0.00 4.99 - 44 0 0 -
29JUN26 145.00 P 0.00 0.00 0.00 5.67 - 44 0 0 -
29JUN26 147.50 P 0.00 0.00 0.00 6.70 -1.68 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 7.57 -1.88 45 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 8.47 -2.01 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 9.38 -2.13 44 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 10.38 -2.36 44 0 0 0
29JUN26 160.00 P 11.64 11.64 11.64 11.64 -2.33 45 3 4 +3
29JUN26 162.50 P 0.00 0.00 0.00 12.61 -2.67 44 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 13.85 -2.79 44 0 15 0
29JUN26 167.50 P 0.00 0.00 0.00 15.14 -3.33 44 0 15 0
29JUN26 170.00 P 0.00 0.00 0.00 16.51 -3.48 44 0 15 0
29JUN26 172.50 P 0.00 0.00 0.00 17.95 -3.66 44 0 32 0
29JUN26 175.00 P 0.00 0.00 0.00 19.67 -2.99 44 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 21.18 -3.54 44 0 31 0
29JUN26 180.00 P 0.00 0.00 0.00 22.80 -3.90 44 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 24.44 -4.08 44 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 26.23 -3.46 44 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 28.65 -2.91 46 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 29.84 -4.69 44 0 2 0
29JUN26 192.50 P 0.00 0.00 0.00 32.44 -3.05 47 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 33.70 -3.77 44 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 35.66 -3.87 44 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 38.42 -3.81 47 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 42.81 -4.37 48 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 46.07 -5.55 44 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 50.50 -4.58 44 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 54.97 -4.39 44 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 59.59 -4.41 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 64.23 -4.51 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 68.99 -4.53 44 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 73.77 -4.59 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 78.63 -4.61 44 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 83.52 -4.64 44 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 88.45 -4.67 44 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 93.41 -4.69 44 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 98.40 -4.70 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 9.05 - 46 0 0 -
29SEP26 142.50 P 0.00 0.00 0.00 9.93 - 46 0 0 -
29SEP26 145.00 P 0.00 0.00 0.00 10.81 - 46 0 0 -
29SEP26 147.50 P 0.00 0.00 0.00 12.09 -1.56 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 13.08 -1.66 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 14.20 -1.74 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 15.14 -1.99 46 0 5 0
29SEP26 157.50 P 0.00 0.00 0.00 16.46 -1.99 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 17.39 -2.34 45 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 18.64 -2.47 45 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 19.93 -2.58 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 21.28 -2.47 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 22.94 -2.28 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 24.39 -2.31 46 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 25.90 -2.42 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 27.61 -3.07 46 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 29.21 -3.10 46 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 30.58 -3.56 46 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 32.24 -3.59 46 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 33.90 -3.33 46 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 35.58 -3.27 46 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 37.39 -3.09 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 39.23 -3.09 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 41.06 -3.12 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 42.90 -3.53 46 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 46.70 -3.43 46 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 50.68 -3.46 46 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 54.68 -3.63 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 58.83 -3.74 46 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 63.08 -3.77 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 67.36 -3.92 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 71.75 -4.02 46 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 76.23 -4.04 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 80.73 -4.15 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 85.30 -4.24 46 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 89.96 -4.26 46 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 94.64 -4.31 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 99.34 -4.41 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 12.41 - 45 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 13.38 - 45 0 0 -
30DEC26 145.00 P 0.00 0.00 0.00 14.47 - 45 0 0 -
30DEC26 147.50 P 0.00 0.00 0.00 15.56 -1.54 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 16.70 -1.53 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 17.67 -1.83 45 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 18.84 -1.91 45 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 20.16 -1.94 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 21.42 -1.76 45 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 22.60 -2.11 45 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 24.06 -1.96 45 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 25.45 -2.18 45 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 26.73 -2.23 45 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 28.16 -2.36 45 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 29.85 -2.15 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 31.48 -2.17 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 32.98 -2.54 45 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 34.62 -2.38 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 36.30 -2.62 45 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 37.98 -2.39 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 39.66 -2.42 45 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 41.35 -2.57 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 43.05 -2.72 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 44.86 -2.76 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 46.71 -2.77 45 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 50.42 -2.80 45 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 54.15 -3.03 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 58.05 -3.15 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 62.07 -3.17 45 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 66.10 -3.28 45 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 70.17 -3.49 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 74.45 -3.51 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 78.74 -3.55 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 83.05 -3.68 45 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 87.41 -3.83 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 91.92 -3.84 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 96.43 -3.89 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 100.97 -3.98 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 14.75 - 44 0 0 -
30MAR27 142.50 P 0.00 0.00 0.00 15.86 - 44 0 0 -
30MAR27 145.00 P 0.00 0.00 0.00 16.96 - 44 0 0 -
30MAR27 147.50 P 0.00 0.00 0.00 17.95 -1.52 44 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 19.08 -1.63 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 20.46 -1.48 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.41 -1.82 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 22.70 -1.79 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 24.15 -1.65 44 0 15 0
30MAR27 162.50 P 0.00 0.00 0.00 25.31 -1.88 44 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 26.65 -2.32 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 27.99 -2.48 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 29.30 -2.68 44 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 30.91 -2.57 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 32.35 -2.65 44 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 34.28 -2.26 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 35.86 -2.37 45 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 37.48 -2.44 45 0 30 0
30MAR27 185.00 P 0.00 0.00 0.00 39.12 -2.49 45 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 40.69 -2.61 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 42.50 -2.51 45 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 44.07 -2.65 44 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 45.78 -2.70 44 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 47.48 -2.86 44 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 49.22 -2.98 44 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 52.94 -3.00 44 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 56.68 -3.02 44 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 60.43 -3.17 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 64.29 -3.35 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 68.32 -3.37 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 72.37 -3.40 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 76.44 -3.51 44 0 0 0
TOTAL PUT 834 10,841 +217
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$ 7.12
30MAR26 4.90 C 0.00 0.00 0.00 2.22 - 0 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 2.12 +0.07 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.88 +0.08 118 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.62 +0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.37 +0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.16 +0.11 101 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.88 +0.08 57 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.64 +0.09 51 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 0.37 +0.06 0 0 0 0
30MAR26 7.00 C 0.09 0.11 0.09 0.15 +0.04 20 295 295 +295
30MAR26 7.25 C 0.02 0.02 0.02 0.03 +0.01 21 17 47 +17
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 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 64 0 448 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 94 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 103 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 112 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 120 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 143 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 195 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 206 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.22 - 0 0 0 -
29APR26 5.00 C 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.88 +0.07 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.39 +0.07 33 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.16 +0.09 37 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
29APR26 6.50 C 0.59 0.59 0.59 0.65 +0.05 20 18 18 +18
29APR26 6.75 C 0.00 0.00 0.00 0.46 +0.05 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.28 +0.04 23 0 10 0
29APR26 7.25 C 0.12 0.12 0.12 0.16 +0.02 23 1 121 +1
29APR26 7.50 C 0.06 0.06 0.06 0.08 +0.01 23 10 490 +10
29APR26 7.75 C 0.00 0.00 0.00 0.04 +0.01 24 0 493 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 25 0 316 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 253 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 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 45 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 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 4.90 C 0.00 0.00 0.00 2.22 - 0 0 0 -
28MAY26 5.00 C 0.00 0.00 0.00 2.13 +0.06 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.39 +0.06 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.16 +0.09 29 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.90 +0.02 18 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.72 +0.05 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.53 +0.04 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.37 +0.02 27 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.16 +0.01 27 0 10 0
28MAY26 7.75 C 0.09 0.09 0.09 0.10 0.00 28 30 104 +30
28MAY26 8.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 25 0
28MAY26 8.25 C 0.00 0.00 0.00 0.04 0.00 29 0 31 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 28 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.24 - 33 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 2.14 +0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.41 +0.08 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.16 +0.06 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.93 +0.05 27 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.72 +0.04 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.53 +0.04 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.37 0.00 26 0 300 0
29JUN26 7.25 C 0.00 0.00 0.00 0.26 +0.01 27 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.18 +0.01 28 0 19 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 0.00 27 0 534 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 0.00 27 0 696 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 28 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 29 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 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 4.90 C 0.00 0.00 0.00 2.24 - 31 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 2.14 +0.07 22 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.41 +0.08 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.18 +0.08 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.93 +0.04 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.74 +0.03 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.58 +0.05 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.46 +0.05 26 400 400 +400
29SEP26 7.25 C 0.00 0.00 0.00 0.34 +0.03 26 400 400 +400
29SEP26 7.50 C 0.22 0.22 0.22 0.26 +0.03 26 5 5 +5
29SEP26 7.75 C 0.00 0.00 0.00 0.20 +0.02 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 +0.01 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 0.00 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.24 - 29 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 2.14 +0.07 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.64 +0.06 0 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.41 +0.08 26 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.19 +0.06 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.99 +0.05 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.80 +0.03 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.67 +0.05 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.55 +0.04 26 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.46 +0.05 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.37 +0.02 26 0 100 0
30DEC26 7.75 C 0.29 0.31 0.29 0.30 +0.02 26 47 494 +47
30DEC26 8.00 C 0.00 0.00 0.00 0.24 +0.01 26 0 262 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 +0.02 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 +0.01 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 +0.01 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.24 - 28 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 2.14 +0.07 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.89 +0.06 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.66 +0.08 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.44 +0.08 27 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.22 +0.04 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.05 +0.04 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.91 +0.02 27 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.78 +0.05 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.66 +0.02 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.56 +0.03 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.41 +0.02 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
30MAR27 8.50 C 0.25 0.25 0.25 0.25 +0.02 27 3 8 +3
30MAR27 8.75 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 0.00 26 0 2 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 0.00 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
TOTAL CALL 1,226 9,112 +1,226
30MAR26 4.90 P 0.00 0.00 0.00 0.01 - 147 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30MAR26 6.75 P 0.01 0.01 0.01 0.01 0.00 30 257 288 +239
30MAR26 7.00 P 0.08 0.08 0.08 0.04 -0.03 24 2 262 +2
30MAR26 7.25 P 0.25 0.25 0.25 0.16 -0.07 21 7 418 -7
30MAR26 7.50 P 0.39 0.39 0.39 0.39 -0.07 30 110 582 -110
30MAR26 7.75 P 0.00 0.00 0.00 0.63 -0.09 0 0 142 0
30MAR26 8.00 P 0.00 0.00 0.00 0.88 -0.07 0 0 140 0
30MAR26 8.25 P 0.00 0.00 0.00 1.13 -0.10 0 0 2 0
30MAR26 8.50 P 0.00 0.00 0.00 1.38 -0.11 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.65 -0.09 99 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.89 -0.09 98 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.13 -0.11 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.41 -0.08 139 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.63 -0.10 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.88 -0.15 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.40 -0.06 163 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.91 -0.08 191 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.38 -0.14 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.88 -0.15 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.41 -0.06 234 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.90 -0.09 233 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.39 -0.07 225 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.89 -0.09 236 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 - 60 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 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 37 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.50 P 0.05 0.05 0.05 0.03 -0.01 24 109 199 +109
29APR26 6.75 P 0.07 0.07 0.07 0.07 -0.02 23 5 219 +5
29APR26 7.00 P 0.19 0.19 0.19 0.15 -0.03 23 30 331 0
29APR26 7.25 P 0.00 0.00 0.00 0.28 -0.05 24 0 417 0
29APR26 7.50 P 0.44 0.44 0.44 0.46 -0.05 25 110 370 +10
29APR26 7.75 P 0.00 0.00 0.00 0.67 -0.07 26 0 546 0
29APR26 8.00 P 0.00 0.00 0.00 0.89 -0.09 25 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 1.13 -0.11 0 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 1.41 -0.08 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.66 -0.08 47 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.89 -0.09 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.17 -0.09 59 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.41 -0.10 60 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.67 -0.09 67 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.92 -0.11 71 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.40 -0.11 71 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.91 -0.08 82 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.04 -0.02 29 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 57 0
28MAY26 6.25 P 0.00 0.00 0.00 0.14 -0.02 29 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.22 -0.04 28 0 201 0
28MAY26 6.75 P 0.00 0.00 0.00 0.34 -0.05 28 0 212 0
28MAY26 7.00 P 0.00 0.00 0.00 0.49 -0.07 28 0 160 0
28MAY26 7.25 P 0.00 0.00 0.00 0.68 -0.06 29 0 284 0
28MAY26 7.50 P 0.00 0.00 0.00 0.87 -0.06 28 0 65 0
28MAY26 7.75 P 0.00 0.00 0.00 1.11 -0.08 32 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 1.35 -0.07 35 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.56 -0.11 31 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.83 -0.09 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.05 -0.12 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.33 -0.07 47 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.57 -0.07 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.81 -0.11 48 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.04 -0.09 44 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.29 -0.12 47 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.80 -0.08 57 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.31 -0.07 66 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 -0.02 27 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 243 0
29JUN26 6.25 P 0.00 0.00 0.00 0.17 -0.04 26 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.26 -0.05 26 0 39 0
29JUN26 6.75 P 0.37 0.37 0.37 0.38 -0.05 26 10 264 +10
29JUN26 7.00 P 0.00 0.00 0.00 0.53 -0.06 26 0 787 0
29JUN26 7.25 P 0.00 0.00 0.00 0.71 -0.06 27 0 583 0
29JUN26 7.50 P 0.00 0.00 0.00 0.90 -0.07 27 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 1.11 -0.10 27 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 1.37 -0.07 32 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.59 -0.09 32 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.83 -0.09 33 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 2.08 -0.09 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.33 -0.08 39 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.58 -0.08 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.81 -0.11 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.06 -0.10 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.29 -0.12 39 0 51 0
29JUN26 10.50 P 0.00 0.00 0.00 3.82 -0.07 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.31 -0.09 55 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.80 -0.11 57 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.31 -0.09 64 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 - 26 0 0 -
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 -0.01 27 0 24 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 -0.01 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.30 -0.01 27 0 124 0
29SEP26 6.50 P 0.00 0.00 0.00 0.39 -0.02 26 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.51 -0.05 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.66 -0.05 27 400 705 +400
29SEP26 7.25 P 0.00 0.00 0.00 0.84 -0.04 28 400 522 +136
29SEP26 7.50 P 0.00 0.00 0.00 1.03 -0.01 28 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 1.20 -0.07 27 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 1.43 -0.06 29 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.66 -0.05 30 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.86 -0.08 29 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 2.10 -0.07 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.33 -0.09 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.58 -0.09 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.83 -0.09 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.06 -0.10 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.32 -0.09 37 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.82 -0.08 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.31 -0.09 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.81 -0.10 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.31 -0.09 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 - 26 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 -0.01 27 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.28 -0.02 26 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.38 -0.02 27 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.48 -0.04 26 0 65 0
30DEC26 6.75 P 0.00 0.00 0.00 0.60 -0.05 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.74 -0.05 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.90 -0.06 26 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 1.09 -0.03 27 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 1.25 -0.08 26 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.49 -0.05 28 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.70 -0.05 29 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.90 -0.07 28 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 2.12 -0.08 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.35 -0.07 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.59 -0.08 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.83 -0.09 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.07 -0.09 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.32 -0.10 32 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.82 -0.08 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.31 -0.09 37 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 - 26 0 0 -
30MAR27 5.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.55 -0.05 26 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.68 -0.04 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.82 -0.03 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.97 -0.06 26 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.16 -0.04 27 0 30 0
30MAR27 7.75 P 0.00 0.00 0.00 1.34 -0.05 27 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.51 -0.07 26 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.72 -0.06 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.93 -0.07 27 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.14 -0.08 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.37 -0.08 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.60 -0.08 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.84 -0.08 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.08 -0.09 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.32 -0.10 30 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.82 -0.08 33 0 0 0
TOTAL PUT 1,440 15,125 +794
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$ 107.00
30MAR26 66.66 C 0.00 0.00 0.00 40.37 +4.60 112 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 38.70 +4.33 103 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 37.04 +4.45 90 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 35.37 +4.10 0 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 33.70 +4.45 0 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 32.04 +4.45 0 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 30.37 +4.46 0 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 28.70 +4.46 0 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 27.04 +4.46 0 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 25.38 +4.60 73 0 0 0
30MAR26 83.33 C 0.00 0.00 0.00 23.71 +4.59 67 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 22.05 +4.58 61 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 20.39 +4.57 64 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 18.74 +4.54 62 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 17.09 +4.49 62 0 25 0
30MAR26 91.66 C 0.00 0.00 0.00 15.45 +4.41 61 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 13.85 +4.02 61 0 159 0
30MAR26 94.99 C 0.00 0.00 0.00 12.28 +4.16 61 0 265 0
30MAR26 96.66 C 0.00 0.00 0.00 10.75 +3.75 61 0 114 0
30MAR26 98.32 C 0.00 0.00 0.00 9.44 +3.68 66 0 157 0
30MAR26 99.99 C 0.00 0.00 0.00 7.99 +3.35 63 0 50 0
30MAR26 103.32 C 0.00 0.00 0.00 5.53 +2.79 62 0 447 0
30MAR26 106.66 C 0.00 0.00 0.00 3.60 +2.00 62 0 118 0
30MAR26 109.99 C 0.82 1.83 0.82 2.18 +1.36 62 43 165 -24
30MAR26 113.32 C 1.01 1.04 1.01 1.23 +0.84 62 31 114 +9
30MAR26 116.66 C 0.63 0.63 0.63 0.63 +0.46 61 15 27 -2
30MAR26 119.99 C 0.00 0.00 0.00 0.30 +0.23 61 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.14 +0.11 62 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.06 +0.05 62 0 28 0
30MAR26 129.99 C 0.00 0.00 0.00 0.03 +0.02 64 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.01 0.00 63 0 110 0
30MAR26 136.65 C 0.00 0.00 0.00 0.01 0.00 69 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 75 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 81 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 87 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 92 0 95 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 97 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 103 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 108 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 113 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 118 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 122 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 0.00 136 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 140 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 148 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 152 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 156 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 160 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 13.10 +3.03 43 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 11.18 +2.77 43 0 46 0
29JUN26 106.66 C 0.00 0.00 0.00 9.35 +2.31 42 0 11 0
29JUN26 109.99 C 0.00 0.00 0.00 7.91 +2.12 42 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 6.65 +1.87 42 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 5.51 +1.62 42 0 41 0
29JUN26 119.99 C 0.00 0.00 0.00 4.52 +1.40 42 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 3.74 +1.20 42 0 7 0
29JUN26 126.65 C 0.00 0.00 0.00 3.04 +1.01 42 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 2.46 +0.85 42 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 2.00 +0.71 42 0 15 0
29JUN26 136.65 C 0.00 0.00 0.00 1.58 +0.58 41 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 1.29 +0.49 42 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 1.01 +0.39 41 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.81 +0.32 41 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.64 +0.26 41 0 176 0
29JUN26 153.32 C 0.00 0.00 0.00 0.51 +0.21 41 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.40 +0.17 42 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.31 +0.13 41 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.24 +0.11 41 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.19 +0.08 41 0 27 0
TOTAL CALL 89 4,012 -17
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 132 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.01 0.00 125 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.01 0.00 119 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.01 0.00 101 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30MAR26 81.66 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.01 0.00 73 0 163 0
30MAR26 84.99 P 0.00 0.00 0.00 0.01 -0.01 68 0 36 0
30MAR26 86.66 P 0.00 0.00 0.00 0.01 -0.03 62 0 45 0
30MAR26 88.32 P 0.00 0.00 0.00 0.02 -0.06 62 0 117 0
30MAR26 89.99 P 0.00 0.00 0.00 0.04 -0.11 62 0 272 0
30MAR26 91.66 P 0.00 0.00 0.00 0.08 -0.18 62 0 72 0
30MAR26 93.32 P 0.28 0.30 0.28 0.14 -0.29 62 36 118 0
30MAR26 94.99 P 0.00 0.00 0.00 0.23 -0.46 61 0 188 0
30MAR26 96.66 P 0.00 0.00 0.00 0.38 -0.66 61 0 305 0
30MAR26 98.32 P 0.00 0.00 0.00 0.60 -0.91 62 0 128 0
30MAR26 99.99 P 0.00 0.00 0.00 0.90 -1.22 62 0 165 0
30MAR26 103.32 P 0.00 0.00 0.00 1.81 -1.86 62 0 209 0
30MAR26 106.66 P 0.00 0.00 0.00 3.13 -2.58 60 0 49 0
30MAR26 109.99 P 0.00 0.00 0.00 5.12 -3.16 62 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 7.49 -3.77 61 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 10.05 -4.34 55 0 514 0
30MAR26 119.99 P 0.00 0.00 0.00 13.25 -4.38 61 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 16.42 -4.59 61 0 121 0
30MAR26 126.65 P 20.00 20.00 20.00 19.95 -4.30 85 1 52 -1
30MAR26 129.99 P 0.00 0.00 0.00 23.21 -4.38 89 0 54 0
30MAR26 133.32 P 0.00 0.00 0.00 26.50 -4.42 96 0 171 0
30MAR26 136.65 P 0.00 0.00 0.00 30.04 -4.21 119 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 33.38 -4.33 128 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 36.70 -4.22 136 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 40.05 -4.21 145 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 43.38 -4.21 153 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 46.72 -4.32 161 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 50.05 -4.20 169 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 53.38 -4.20 176 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 56.72 -4.20 184 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 60.05 -4.20 191 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 63.55 -4.03 209 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 66.74 -4.18 205 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 70.03 -4.22 208 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 73.40 -4.18 217 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 76.76 -4.16 225 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 80.07 -4.18 229 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 83.37 -4.21 232 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 86.70 -4.21 238 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 90.04 -4.21 244 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 93.37 -4.21 249 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 5.94 -1.73 41 0 55 0
29JUN26 103.32 P 7.62 7.62 7.62 7.62 -1.80 42 1 34 -1
29JUN26 106.66 P 0.00 0.00 0.00 9.08 -2.41 40 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 11.21 -2.44 41 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 13.10 -2.97 40 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 15.55 -3.15 41 0 119 0
29JUN26 119.99 P 0.00 0.00 0.00 18.07 -3.29 42 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 21.12 -3.04 44 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 23.67 -3.35 44 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 26.42 -3.57 44 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 29.64 -3.36 47 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 32.71 -3.36 48 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 35.11 -4.10 44 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 38.73 -3.28 49 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 41.39 -4.16 46 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 44.69 -3.99 48 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 47.89 -4.02 49 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 51.16 -4.06 50 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 54.47 -4.02 52 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 57.74 -3.99 54 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 60.84 -4.12 52 0 0 0
TOTAL PUT 38 4,310 -2
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$ 107.00
27MAR26 75.00 C 0.00 0.00 0.00 32.08 +4.47 175 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 29.58 +4.66 161 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 27.09 +4.67 150 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 24.59 +4.67 135 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 22.10 +4.67 124 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 19.61 +4.68 112 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 17.13 +4.68 102 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 14.66 +4.64 92 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 12.20 +4.31 82 0 19 0
27MAR26 97.50 C 0.00 0.00 0.00 9.78 +4.08 74 0 23 0
27MAR26 100.00 C 4.60 6.10 3.00 7.41 +3.54 65 79 22 -45
27MAR26 102.50 C 2.80 5.04 1.81 5.06 +2.65 54 109 217 +2
27MAR26 105.00 C 1.50 3.40 0.79 3.40 +2.03 58 781 726 +168
27MAR26 107.50 C 0.75 2.12 0.35 2.12 +1.40 60 611 386 -130
27MAR26 110.00 C 0.30 1.20 0.18 1.19 +0.85 60 243 559 -9
27MAR26 112.50 C 0.12 0.60 0.10 0.60 +0.45 60 272 470 +212
27MAR26 115.00 C 0.16 0.32 0.16 0.27 +0.21 60 102 384 +4
27MAR26 117.50 C 0.15 0.20 0.15 0.11 +0.09 60 7 23 +3
27MAR26 120.00 C 0.00 0.00 0.00 0.04 +0.03 60 0 59 0
27MAR26 122.50 C 0.00 0.00 0.00 0.02 +0.01 63 0 35 0
27MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 57.02 +4.30 0 0 405 0
30MAR26 52.50 C 0.00 0.00 0.00 54.52 +4.34 0 0 30 0
30MAR26 55.00 C 0.00 0.00 0.00 52.13 +4.45 234 0 624 0
30MAR26 57.50 C 0.00 0.00 0.00 49.52 +4.59 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 47.03 +4.60 147 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 44.53 +4.60 134 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 42.03 +4.60 121 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 39.53 +4.22 108 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 37.03 +4.36 90 0 1,180 0
30MAR26 72.50 C 0.00 0.00 0.00 34.53 +4.26 0 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 32.08 +4.47 119 0 0 0
30MAR26 77.50 C 24.46 29.28 24.46 29.58 +4.34 109 123 122 +47
30MAR26 80.00 C 21.97 26.78 21.97 27.09 +4.41 102 80 145 +61
30MAR26 82.50 C 24.28 24.28 24.28 24.59 +4.64 92 10 25 +10
30MAR26 85.00 C 0.00 0.00 0.00 22.10 +4.63 84 0 141 0
30MAR26 87.50 C 0.00 0.00 0.00 19.61 +4.60 77 0 150 0
30MAR26 90.00 C 0.00 0.00 0.00 17.13 +4.52 70 0 1,782 0
30MAR26 92.50 C 12.70 12.70 12.70 14.66 +4.14 63 15 998 -15
30MAR26 95.00 C 11.54 12.00 11.54 12.28 +3.91 62 19 6,498 +15
30MAR26 97.50 C 0.00 0.00 0.00 10.32 +3.96 72 0 4,057 0
30MAR26 100.00 C 4.00 7.79 4.00 8.03 +3.39 64 116 7,444 +2
30MAR26 102.50 C 3.52 6.20 2.35 6.20 +2.90 64 287 2,953 +42
30MAR26 105.00 C 2.16 4.50 1.48 4.50 +2.33 62 1,642 7,821 -479
30MAR26 107.50 C 1.25 3.09 1.08 3.09 +1.67 60 583 2,700 -8
30MAR26 110.00 C 0.90 2.21 0.59 2.20 +1.31 62 1,640 5,004 +212
30MAR26 112.50 C 0.42 1.37 0.40 1.39 +0.87 61 723 3,857 +161
30MAR26 115.00 C 0.24 0.95 0.24 0.91 +0.62 62 859 2,085 -267
30MAR26 117.50 C 0.38 0.62 0.38 0.55 +0.39 62 202 993 -26
30MAR26 120.00 C 0.13 0.40 0.13 0.32 +0.24 62 494 8,035 -296
30MAR26 122.50 C 0.21 0.25 0.21 0.17 +0.13 62 44 965 +16
30MAR26 125.00 C 0.17 0.17 0.17 0.09 +0.07 62 3 4,038 0
30MAR26 127.50 C 0.05 0.05 0.05 0.05 +0.04 62 3 3,399 -3
30MAR26 130.00 C 0.04 0.04 0.04 0.03 +0.02 64 1 8,358 -1
30MAR26 132.50 C 0.00 0.00 0.00 0.02 +0.01 66 0 2,495 0
30MAR26 135.00 C 0.04 0.05 0.04 0.01 0.00 66 2 4,190 -2
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 482 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 964 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 80 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 84 0 453 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 88 0 512 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,711 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 96 0 965 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 100 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 104 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 108 0 261 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 112 0 134 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 115 0 256 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 119 0 204 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 122 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 0.00 139 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 142 0 400 0
02APR26 80.00 C 0.00 0.00 0.00 27.09 - 79 0 0 -
02APR26 82.50 C 0.00 0.00 0.00 24.59 +4.60 71 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 22.10 +4.57 66 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 19.61 +4.49 60 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 17.15 +4.36 57 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 14.77 +3.96 58 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 12.47 +3.76 58 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 10.50 +3.67 63 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 8.45 +3.28 61 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 6.59 +2.80 59 0 0 0
02APR26 105.00 C 3.00 3.00 3.00 5.02 +2.32 58 4 4 +1
02APR26 107.50 C 1.90 3.53 1.37 3.71 +1.86 58 54 52 +50
02APR26 110.00 C 1.03 2.56 1.03 2.64 +1.39 57 96 76 +72
02APR26 112.50 C 0.63 2.01 0.63 1.90 +1.06 58 185 168 +166
02APR26 115.00 C 0.48 1.02 0.48 1.29 +0.76 58 30 35 +15
02APR26 117.50 C 0.65 0.65 0.65 0.84 +0.52 58 5 11 +5
02APR26 120.00 C 0.00 0.00 0.00 0.54 +0.35 58 0 19 0
02APR26 122.50 C 0.00 0.00 0.00 0.33 +0.22 58 0 0 0
02APR26 125.00 C 0.00 0.00 0.00 0.20 +0.14 58 0 0 0
02APR26 127.50 C 0.00 0.00 0.00 0.12 +0.08 58 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 39.67 +4.36 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 37.18 +4.51 42 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 34.70 +4.23 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 32.09 +4.05 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 29.67 +3.82 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 27.54 +4.27 56 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 25.18 +4.28 55 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 22.78 +4.56 52 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 20.60 +4.22 53 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 18.39 +4.12 52 0 473 0
29APR26 92.50 C 0.00 0.00 0.00 16.12 +3.82 49 0 814 0
29APR26 95.00 C 13.90 13.90 13.90 13.90 +3.44 46 1 2,330 -1
29APR26 97.50 C 0.00 0.00 0.00 12.11 +3.34 47 0 1,715 0
29APR26 100.00 C 6.43 10.20 6.30 10.20 +2.75 45 89 2,160 -1
29APR26 102.50 C 5.77 8.47 5.77 8.47 +2.48 44 303 1,358 -7
29APR26 105.00 C 4.96 7.06 4.17 7.09 +2.22 44 339 1,448 +56
29APR26 107.50 C 4.45 5.90 3.61 6.04 +2.08 45 245 820 +129
29APR26 110.00 C 3.39 5.00 2.60 5.00 +1.79 46 392 3,037 +148
29APR26 112.50 C 2.41 3.97 2.04 3.91 +1.38 44 269 522 +91
29APR26 115.00 C 1.76 3.28 1.64 3.30 +1.33 46 299 958 -27
29APR26 117.50 C 1.40 2.67 1.40 2.65 +1.13 46 152 536 +17
29APR26 120.00 C 1.00 2.13 1.00 2.09 +0.93 46 191 693 +78
29APR26 122.50 C 0.86 1.60 0.86 1.63 +0.75 46 162 321 +65
29APR26 125.00 C 0.85 1.42 0.72 1.27 +0.61 46 528 1,158 +233
29APR26 127.50 C 0.62 1.21 0.62 0.97 +0.48 46 102 303 +85
28MAY26 67.50 C 0.00 0.00 0.00 39.67 +4.36 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 37.18 +4.39 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 34.74 +4.21 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 32.56 +4.25 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 30.46 +4.42 52 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 28.10 +4.39 50 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 25.51 +3.78 44 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 23.51 +4.11 47 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 21.32 +4.20 46 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 18.39 +3.17 37 0 2,809 0
28MAY26 92.50 C 0.00 0.00 0.00 16.45 +3.00 38 0 1,073 0
28MAY26 95.00 C 0.00 0.00 0.00 15.10 +3.29 42 0 1,129 0
28MAY26 97.50 C 0.00 0.00 0.00 13.76 +3.39 45 0 1,353 0
28MAY26 100.00 C 10.57 10.57 10.57 11.40 +2.45 40 15 1,554 -15
28MAY26 102.50 C 7.25 10.30 7.25 10.30 +2.44 43 8 810 +4
28MAY26 105.00 C 6.52 8.97 6.52 8.97 +2.29 43 161 931 +67
28MAY26 107.50 C 5.71 7.22 5.61 7.72 +2.11 42 103 674 +57
28MAY26 110.00 C 4.85 6.56 4.85 6.68 +2.09 43 94 821 +79
28MAY26 112.50 C 3.87 4.52 3.70 5.74 +1.88 43 31 409 -16
28MAY26 115.00 C 3.00 3.88 3.00 4.93 +1.50 43 6 431 -4
28MAY26 117.50 C 4.07 4.11 4.07 4.11 +1.26 43 59 199 -44
28MAY26 120.00 C 2.26 3.51 2.26 3.49 +1.13 43 153 326 +110
28MAY26 122.50 C 2.14 3.10 1.76 2.92 +0.98 43 97 229 +61
28MAY26 125.00 C 1.55 2.46 1.49 2.42 +0.83 43 53 196 +27
28MAY26 127.50 C 1.26 1.94 1.26 2.00 +0.70 43 31 50 +13
29JUN26 50.00 C 0.00 0.00 0.00 57.27 +4.55 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 54.79 +4.60 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 52.63 +4.31 74 0 136 0
29JUN26 57.50 C 0.00 0.00 0.00 49.66 +3.87 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 47.33 +4.47 37 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 44.79 +3.68 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 42.38 +4.04 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 39.98 +4.04 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 37.53 +4.22 44 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 35.21 +4.02 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.67 +4.00 41 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 30.51 +4.10 45 0 0 0
29JUN26 80.00 C 25.67 25.67 25.67 28.10 +3.73 43 20 109 0
29JUN26 82.50 C 0.00 0.00 0.00 25.91 +3.82 43 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 23.83 +3.82 43 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 21.59 +3.88 42 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 18.99 +3.10 37 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 17.25 +3.06 38 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 15.46 +2.45 38 0 1,615 0
29JUN26 97.50 C 11.77 13.80 11.77 14.28 +2.82 41 18 1,182 -16
29JUN26 100.00 C 10.26 12.00 9.26 12.71 +2.62 41 17 6,986 0
29JUN26 102.50 C 10.72 10.72 9.80 11.58 +2.77 43 6 385 -2
29JUN26 105.00 C 8.93 9.15 8.93 10.17 +2.45 42 5 1,720 -3
29JUN26 107.50 C 8.02 8.38 7.97 8.86 +2.08 41 54 1,472 -29
29JUN26 110.00 C 6.00 7.67 6.00 7.74 +1.90 41 78 3,595 +3
29JUN26 112.50 C 6.30 6.77 6.30 6.77 +1.69 41 5 958 -3
29JUN26 115.00 C 5.01 5.96 5.01 5.93 +1.60 42 33 1,832 +25
29JUN26 117.50 C 0.00 0.00 0.00 5.31 +1.56 42 0 802 0
29JUN26 120.00 C 4.37 4.60 4.37 4.56 +1.39 42 202 1,716 +201
29JUN26 122.50 C 4.00 4.14 3.52 3.97 +1.24 42 202 238 +184
29JUN26 125.00 C 3.00 3.00 3.00 3.39 +1.09 42 3 1,153 0
29JUN26 127.50 C 0.00 0.00 0.00 2.93 +0.97 42 0 587 0
29JUN26 130.00 C 2.63 2.81 2.63 2.50 +0.85 42 510 1,740 +360
29JUN26 132.50 C 2.25 2.25 2.25 2.13 +0.74 42 1 618 +1
29JUN26 135.00 C 1.53 2.08 1.53 1.82 +0.65 42 13 245 +10
29JUN26 137.50 C 1.71 1.80 1.71 1.53 +0.56 42 8 297 +8
29JUN26 140.00 C 1.60 1.60 1.60 1.31 +0.49 42 2 2,125 +2
29JUN26 142.50 C 1.11 1.11 1.11 1.09 +0.41 42 20 489 +9
29JUN26 145.00 C 0.00 0.00 0.00 0.93 +0.36 42 0 155 0
29JUN26 147.50 C 0.00 0.00 0.00 0.78 +0.31 42 0 221 0
29JUN26 150.00 C 1.09 1.09 1.09 0.65 +0.26 42 2 473 +2
29JUN26 152.50 C 0.00 0.00 0.00 0.55 +0.22 42 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.46 +0.19 42 0 323 0
29JUN26 157.50 C 0.00 0.00 0.00 0.38 +0.16 42 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.32 +0.14 42 0 2,249 0
29JUN26 162.50 C 0.00 0.00 0.00 0.26 +0.11 41 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.22 +0.09 41 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.19 +0.09 42 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.15 +0.07 42 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.13 +0.06 42 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.11 +0.05 42 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.09 +0.04 42 0 117 0
29JUN26 180.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 3 0
29JUN26 182.50 C 0.00 0.00 0.00 0.06 +0.03 42 0 4 0
29JUN26 185.00 C 0.32 0.36 0.32 0.05 +0.03 42 3 58 0
29SEP26 50.00 C 0.00 0.00 0.00 57.27 +4.55 0 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 54.79 +4.59 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 52.63 +4.31 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.84 +4.05 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.38 +4.24 40 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 44.87 +3.76 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.53 +4.19 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.31 +3.69 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.53 +3.48 34 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 35.84 +3.64 44 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 33.87 +3.83 45 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 31.27 +3.43 41 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 29.26 +3.33 41 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 27.49 +3.44 42 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 25.01 +2.78 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.24 +2.75 39 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 21.51 +2.66 39 0 2,269 0
29SEP26 92.50 C 0.00 0.00 0.00 19.67 +2.34 39 0 303 0
29SEP26 95.00 C 0.00 0.00 0.00 18.93 +3.46 42 0 3,724 0
29SEP26 97.50 C 0.00 0.00 0.00 17.66 +3.15 42 0 2,556 0
29SEP26 100.00 C 0.00 0.00 0.00 16.05 +2.68 42 0 3,731 0
29SEP26 102.50 C 0.00 0.00 0.00 14.92 +2.69 42 0 1,007 0
29SEP26 105.00 C 0.00 0.00 0.00 13.63 +2.49 42 0 3,799 0
29SEP26 107.50 C 0.00 0.00 0.00 12.48 +2.36 41 0 1,281 0
29SEP26 110.00 C 10.42 10.42 10.42 11.49 +2.25 42 45 823 -45
29SEP26 112.50 C 0.00 0.00 0.00 10.46 +2.09 41 0 395 0
29SEP26 115.00 C 8.75 8.75 8.75 9.58 +1.99 41 25 1,699 0
29SEP26 117.50 C 0.00 0.00 0.00 8.71 +1.82 41 0 353 0
29SEP26 120.00 C 7.31 7.31 7.31 7.92 +1.72 41 45 607 0
29SEP26 122.50 C 6.72 6.72 6.72 7.22 +1.60 41 25 363 -25
29SEP26 125.00 C 6.12 6.12 6.12 6.53 +1.45 41 65 259 0
29SEP26 127.50 C 0.00 0.00 0.00 5.93 +1.38 41 0 1,415 0
29SEP26 130.00 C 4.40 5.42 4.40 5.39 +1.27 41 2 713 0
29SEP26 132.50 C 0.00 0.00 0.00 4.85 +1.13 41 0 145 0
29SEP26 135.00 C 3.94 3.94 3.94 4.39 +1.08 41 1 910 +1
29SEP26 137.50 C 0.00 0.00 0.00 3.99 +1.00 41 0 1,233 0
29SEP26 140.00 C 3.70 3.70 3.70 3.58 +0.89 41 15 90 0
29SEP26 142.50 C 0.00 0.00 0.00 3.21 +0.81 41 0 36 0
29SEP26 145.00 C 2.38 3.31 2.38 2.92 +0.78 41 6 295 +6
30DEC26 50.00 C 0.00 0.00 0.00 57.28 +3.60 39 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 54.82 +4.56 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 52.63 +3.58 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.95 +4.16 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.57 +4.43 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 45.25 +4.14 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.96 +4.32 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.76 +4.14 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.60 +3.15 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.53 +4.10 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.42 +4.00 44 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 32.57 +3.91 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.59 +3.89 43 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 29.39 +3.45 42 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 27.14 +3.54 40 0 0 0
30DEC26 87.50 C 23.20 23.20 23.20 26.19 +3.52 42 10 160 +10
30DEC26 90.00 C 0.00 0.00 0.00 24.08 +2.87 40 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 22.27 +2.50 39 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 20.79 +2.40 39 0 2,389 0
30DEC26 97.50 C 0.00 0.00 0.00 19.37 +2.25 39 0 577 0
30DEC26 100.00 C 0.00 0.00 0.00 18.73 +2.82 41 0 1,426 0
30DEC26 102.50 C 0.00 0.00 0.00 17.63 +2.84 41 0 343 0
30DEC26 105.00 C 15.64 16.19 15.64 16.39 +2.65 41 3 2,236 -1
30DEC26 107.50 C 0.00 0.00 0.00 15.29 +2.59 41 0 76 0
30DEC26 110.00 C 13.81 13.81 13.81 14.24 +2.46 41 10 968 0
30DEC26 112.50 C 0.00 0.00 0.00 13.21 +2.28 41 0 170 0
30DEC26 115.00 C 0.00 0.00 0.00 12.30 +2.22 41 0 226 0
30DEC26 117.50 C 0.00 0.00 0.00 11.44 +2.13 40 0 328 0
30DEC26 120.00 C 0.00 0.00 0.00 10.59 +1.95 40 0 768 0
30DEC26 122.50 C 0.00 0.00 0.00 9.81 +1.85 40 0 292 0
30DEC26 125.00 C 0.00 0.00 0.00 9.13 +1.83 40 0 360 0
30DEC26 127.50 C 0.00 0.00 0.00 8.46 +1.68 40 0 1,085 0
30DEC26 130.00 C 7.90 7.90 7.90 7.78 +1.52 40 8 140 0
30DEC26 132.50 C 0.00 0.00 0.00 7.23 +1.66 40 0 61 0
30DEC26 135.00 C 0.00 0.00 0.00 6.71 +1.59 40 0 143 0
30DEC26 137.50 C 0.00 0.00 0.00 6.01 +1.26 40 0 90 0
30DEC26 140.00 C 0.00 0.00 0.00 5.68 +1.31 40 0 59 0
30DEC26 142.50 C 0.00 0.00 0.00 5.13 +1.14 40 0 0 0
30DEC26 145.00 C 5.24 5.24 5.24 4.76 +1.09 40 12 52 +10
30MAR27 70.00 C 0.00 0.00 0.00 39.76 +4.00 39 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 37.83 +3.96 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 35.93 +2.86 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 34.10 +3.73 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 32.36 +2.81 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 30.62 +2.68 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.03 +2.70 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.46 +2.61 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.43 +2.99 41 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 24.98 +2.96 41 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 23.60 +2.86 41 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 22.24 +2.96 41 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 20.82 +2.50 40 0 160 0
30MAR27 102.50 C 0.00 0.00 0.00 19.87 +2.64 40 0 2 0
30MAR27 105.00 C 16.14 16.14 16.14 18.69 +2.48 40 1 7 +1
30MAR27 107.50 C 0.00 0.00 0.00 17.57 +2.40 40 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 16.69 +2.48 40 0 47 0
30MAR27 112.50 C 0.00 0.00 0.00 15.67 +2.29 40 0 6 0
30MAR27 115.00 C 0.00 0.00 0.00 14.61 +2.06 40 0 108 0
30MAR27 117.50 C 0.00 0.00 0.00 13.73 +2.01 40 0 103 0
30MAR27 120.00 C 0.00 0.00 0.00 12.92 +1.95 40 0 107 0
30MAR27 122.50 C 0.00 0.00 0.00 12.15 +1.83 40 0 88 0
30MAR27 125.00 C 0.00 0.00 0.00 11.42 +1.76 40 0 16 0
30MAR27 127.50 C 10.60 10.60 10.60 10.76 +1.76 40 8 28 +8
TOTAL CALL 14,790 204,863 +1,905
27MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27MAR26 87.50 P 0.05 0.05 0.05 0.01 0.00 85 20 10 -20
27MAR26 90.00 P 0.05 0.05 0.05 0.01 -0.02 74 1 49 0
27MAR26 92.50 P 0.23 0.23 0.23 0.01 -0.09 63 15 166 +15
27MAR26 95.00 P 0.30 0.45 0.12 0.03 -0.24 60 21 148 +12
27MAR26 97.50 P 0.50 0.83 0.40 0.10 -0.56 60 59 979 +1
27MAR26 100.00 P 1.01 1.48 0.40 0.29 -1.01 60 77 546 +14
27MAR26 102.50 P 1.80 3.00 0.69 0.69 -1.65 60 371 608 +55
27MAR26 105.00 P 3.30 4.60 1.37 1.39 -2.40 58 407 550 -44
27MAR26 107.50 P 2.50 3.84 2.50 2.55 -3.18 59 13 60 +1
27MAR26 110.00 P 7.50 8.00 4.30 4.12 -3.74 59 9 3 +3
27MAR26 112.50 P 8.80 8.80 6.30 6.06 -4.16 59 60 14 +14
27MAR26 115.00 P 0.00 0.00 0.00 8.26 -4.38 60 0 0 0
27MAR26 117.50 P 0.00 0.00 0.00 10.59 -4.52 59 0 0 0
27MAR26 120.00 P 0.00 0.00 0.00 13.02 -4.58 58 0 0 0
27MAR26 122.50 P 0.00 0.00 0.00 15.50 -4.60 0 0 0 0
27MAR26 125.00 P 0.00 0.00 0.00 18.00 -4.60 0 0 0 0
27MAR26 127.50 P 0.00 0.00 0.00 20.50 -4.60 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 205 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 192 0 233 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 180 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 169 0 84 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 158 0 128 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 148 0 102 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 138 0 236 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 128 0 179 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 119 0 451 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1,923 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 100 0 285 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 92 0 870 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 83 0 7,754 0
30MAR26 82.50 P 0.03 0.03 0.03 0.01 0.00 75 6 1,786 0
30MAR26 85.00 P 0.08 0.09 0.08 0.01 -0.02 68 13 1,996 -13
30MAR26 87.50 P 0.13 0.14 0.13 0.02 -0.05 65 125 4,262 -90
30MAR26 90.00 P 0.36 0.36 0.16 0.04 -0.13 62 55 12,003 +5
30MAR26 92.50 P 0.35 0.35 0.20 0.11 -0.27 63 175 7,897 +6
30MAR26 95.00 P 0.74 0.80 0.37 0.24 -0.51 62 474 17,323 -3
30MAR26 97.50 P 1.07 1.50 0.53 0.50 -0.80 62 933 3,994 +395
30MAR26 100.00 P 1.52 2.41 0.90 0.93 -1.16 62 899 13,447 +136
30MAR26 102.50 P 3.00 3.00 1.46 1.59 -1.63 63 1,208 2,039 0
30MAR26 105.00 P 4.85 5.00 2.34 2.37 -2.24 60 1,573 6,093 -45
30MAR26 107.50 P 5.75 5.75 3.55 3.74 -2.64 63 192 1,641 +15
30MAR26 110.00 P 7.80 7.80 5.00 5.00 -3.35 59 34 9,600 +3
30MAR26 112.50 P 10.53 10.53 7.50 6.88 -3.65 62 41 1,753 +39
30MAR26 115.00 P 11.50 11.50 9.60 8.88 -3.97 62 63 641 +16
30MAR26 117.50 P 11.45 11.45 11.45 11.05 -4.17 64 2 1,021 0
30MAR26 120.00 P 0.00 0.00 0.00 13.27 -4.38 62 0 2,488 0
30MAR26 122.50 P 0.00 0.00 0.00 15.64 -4.76 62 0 501 0
30MAR26 125.00 P 0.00 0.00 0.00 18.06 -4.54 62 0 391 0
30MAR26 127.50 P 0.00 0.00 0.00 20.62 -4.48 75 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 23.45 -4.15 103 0 1,150 0
30MAR26 132.50 P 0.00 0.00 0.00 25.92 -4.18 109 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 28.53 -4.07 121 0 90 0
30MAR26 137.50 P 0.00 0.00 0.00 31.03 -4.07 129 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 33.45 -4.15 132 0 598 0
30MAR26 142.50 P 0.00 0.00 0.00 36.03 -4.07 143 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 38.00 -4.60 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 40.50 -4.60 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 43.48 -4.12 159 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 45.50 -4.60 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 48.00 -4.60 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 50.50 -4.60 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 53.40 -4.20 176 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 55.90 -4.20 182 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 58.00 -4.60 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 60.50 -4.60 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 63.00 -4.60 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 65.50 -4.60 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 68.00 -4.60 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 70.50 -4.60 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 73.00 -4.60 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 75.50 -4.60 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 78.00 -4.60 0 0 0 0
02APR26 80.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
02APR26 82.50 P 0.00 0.00 0.00 0.01 -0.02 61 0 2 0
02APR26 85.00 P 0.00 0.00 0.00 0.02 -0.05 59 0 10 0
02APR26 87.50 P 0.00 0.00 0.00 0.04 -0.12 58 0 0 0
02APR26 90.00 P 0.45 0.45 0.45 0.10 -0.23 58 2 2 +2
02APR26 92.50 P 0.00 0.00 0.00 0.21 -0.42 58 0 6 0
02APR26 95.00 P 1.33 1.33 0.69 0.42 -0.67 58 19 19 +16
02APR26 97.50 P 1.91 1.98 0.97 0.75 -0.98 58 203 91 +88
02APR26 100.00 P 2.29 2.50 1.46 1.28 -1.29 58 98 97 +90
02APR26 102.50 P 2.37 2.66 1.95 1.95 -1.82 57 106 77 +62
02APR26 105.00 P 4.13 4.13 2.86 2.86 -2.22 57 36 31 +1
02APR26 107.50 P 6.50 6.80 4.50 4.10 -2.71 57 9 5 +5
02APR26 110.00 P 8.30 9.50 6.50 5.43 -3.29 55 32 15 +13
02APR26 112.50 P 9.00 9.30 8.50 7.30 -3.53 58 8 2 +2
02APR26 115.00 P 0.00 0.00 0.00 9.23 -3.82 58 0 0 0
02APR26 117.50 P 0.00 0.00 0.00 11.32 -4.04 59 0 0 0
02APR26 120.00 P 0.00 0.00 0.00 13.54 -4.19 60 0 0 0
02APR26 122.50 P 0.00 0.00 0.00 15.77 -4.63 58 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 18.14 -4.56 57 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 20.96 -4.14 79 0 0 0
29APR26 67.50 P 0.13 0.13 0.13 0.01 0.00 52 20 204 +20
29APR26 70.00 P 0.16 0.16 0.16 0.01 -0.01 48 68 59 +20
29APR26 72.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 463 0
29APR26 75.00 P 0.00 0.00 0.00 0.03 -0.04 46 0 345 0
29APR26 77.50 P 0.33 0.33 0.33 0.06 -0.07 46 1 708 -1
29APR26 80.00 P 0.00 0.00 0.00 0.10 -0.13 45 0 420 0
29APR26 82.50 P 0.00 0.00 0.00 0.18 -0.20 46 0 977 0
29APR26 85.00 P 0.86 0.86 0.60 0.31 -0.31 46 119 958 +76
29APR26 87.50 P 1.06 1.06 0.79 0.50 -0.45 46 116 964 +64
29APR26 90.00 P 1.70 1.70 1.03 0.78 -0.62 46 353 2,836 +234
29APR26 92.50 P 1.97 2.29 1.36 1.15 -0.84 46 247 1,681 +182
29APR26 95.00 P 2.76 3.00 1.78 1.66 -1.07 46 441 2,179 -12
29APR26 97.50 P 3.27 3.31 2.35 2.30 -1.23 46 261 1,922 +12
29APR26 100.00 P 4.50 4.50 3.28 3.04 -1.54 46 215 1,738 -47
29APR26 102.50 P 5.50 5.56 4.09 4.07 -1.70 46 129 689 +26
29APR26 105.00 P 5.43 5.95 5.04 5.13 -2.01 46 63 194 +8
29APR26 107.50 P 6.46 6.46 6.28 6.28 -2.46 45 4 98 +1
29APR26 110.00 P 9.76 9.76 7.84 7.65 -2.85 45 71 144 +15
29APR26 112.50 P 11.00 11.00 10.59 9.27 -3.09 45 8 22 -1
29APR26 115.00 P 0.00 0.00 0.00 11.04 -3.30 46 0 11 0
29APR26 117.50 P 0.00 0.00 0.00 12.92 -3.51 46 0 2 0
29APR26 120.00 P 0.00 0.00 0.00 14.90 -3.72 47 0 2 0
29APR26 122.50 P 0.00 0.00 0.00 17.01 -3.88 47 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 19.19 -3.82 48 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 21.43 -3.88 48 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.03 -0.03 43 0 158 0
28MAY26 70.00 P 0.00 0.00 0.00 0.05 -0.06 43 0 53 0
28MAY26 72.50 P 0.00 0.00 0.00 0.09 -0.09 43 0 235 0
28MAY26 75.00 P 0.00 0.00 0.00 0.14 -0.15 42 0 122 0
28MAY26 77.50 P 0.00 0.00 0.00 0.23 -0.22 43 0 1,022 0
28MAY26 80.00 P 0.00 0.00 0.00 0.36 -0.32 43 0 327 0
28MAY26 82.50 P 0.00 0.00 0.00 0.55 -0.42 43 0 303 0
28MAY26 85.00 P 0.00 0.00 0.00 0.81 -0.55 43 0 622 0
28MAY26 87.50 P 1.90 1.90 1.90 1.15 -0.72 43 30 1,445 -15
28MAY26 90.00 P 2.70 2.70 2.00 1.57 -0.93 43 76 5,547 +45
28MAY26 92.50 P 2.80 2.80 2.63 2.09 -1.14 43 30 1,109 +15
28MAY26 95.00 P 3.96 3.96 2.80 2.76 -1.29 43 185 2,489 +125
28MAY26 97.50 P 4.68 4.68 3.77 3.53 -1.30 43 75 1,324 +45
28MAY26 100.00 P 5.56 5.56 4.44 4.36 -1.69 43 91 1,052 -58
28MAY26 102.50 P 5.71 5.71 5.71 5.28 -1.88 42 15 1,026 0
28MAY26 105.00 P 8.02 8.29 6.72 6.45 -2.19 42 105 242 +89
28MAY26 107.50 P 8.73 8.73 8.06 7.73 -2.41 42 90 444 +66
28MAY26 110.00 P 9.59 10.24 9.53 9.17 -2.65 42 45 135 +31
28MAY26 112.50 P 0.00 0.00 0.00 10.60 -3.01 42 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 12.38 -3.10 43 0 3 0
28MAY26 117.50 P 0.00 0.00 0.00 14.19 -3.24 43 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 16.41 -3.23 45 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 18.42 -3.34 46 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 20.51 -3.47 47 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 22.67 -3.27 47 0 0 0
29JUN26 50.00 P 0.19 0.19 0.19 0.01 0.00 50 20 200 +20
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 934 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.03 42 0 210 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 -0.06 42 0 165 0
29JUN26 67.50 P 0.00 0.00 0.00 0.12 -0.08 42 0 141 0
29JUN26 70.00 P 0.00 0.00 0.00 0.19 -0.13 42 0 7,523 0
29JUN26 72.50 P 0.00 0.00 0.00 0.29 -0.19 41 0 751 0
29JUN26 75.00 P 0.00 0.00 0.00 0.43 -0.26 42 0 1,098 0
29JUN26 77.50 P 0.00 0.00 0.00 0.63 -0.35 42 0 716 0
29JUN26 80.00 P 1.47 1.50 1.41 0.90 -0.45 42 45 1,479 +15
29JUN26 82.50 P 1.98 1.98 1.81 1.22 -0.59 42 45 1,033 0
29JUN26 85.00 P 1.96 1.96 1.90 1.62 -0.72 42 16 11,483 0
29JUN26 87.50 P 0.00 0.00 0.00 2.14 -0.88 42 0 2,070 0
29JUN26 90.00 P 3.03 3.03 3.03 2.74 -1.06 42 2 11,117 +2
29JUN26 92.50 P 3.61 3.61 3.61 3.42 -1.20 42 1 2,431 +1
29JUN26 95.00 P 5.88 5.88 4.60 4.17 -1.21 42 26 3,670 +14
29JUN26 97.50 P 5.97 5.97 5.97 4.99 -1.58 41 15 2,032 0
29JUN26 100.00 P 8.08 8.08 5.95 5.97 -1.73 41 52 11,084 -12
29JUN26 102.50 P 8.49 8.49 7.19 7.16 -1.87 41 72 653 +11
29JUN26 105.00 P 9.87 9.87 8.23 8.23 -2.16 41 386 1,584 +252
29JUN26 107.50 P 11.83 11.83 9.77 9.77 -2.22 41 32 1,302 -18
29JUN26 110.00 P 13.34 13.34 13.34 11.03 -2.63 41 15 592 +15
29JUN26 112.50 P 12.95 12.95 12.95 12.59 -2.83 40 2 859 +2
29JUN26 115.00 P 15.49 15.49 15.49 14.27 -3.00 41 45 495 +39
29JUN26 117.50 P 0.00 0.00 0.00 16.05 -3.31 41 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 17.91 -3.46 41 0 1,295 0
29JUN26 122.50 P 0.00 0.00 0.00 20.51 -2.93 45 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 22.20 -3.30 43 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 24.23 -3.53 43 0 120 0
29JUN26 130.00 P 26.36 26.50 26.36 26.44 -3.54 44 105 127 +90
29JUN26 132.50 P 0.00 0.00 0.00 28.56 -3.47 44 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 30.81 -3.69 45 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 33.17 -3.65 46 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 35.31 -3.70 46 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 37.73 -3.80 47 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 40.11 -3.86 48 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 42.40 -3.96 48 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 45.05 -3.72 51 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 47.34 -3.96 51 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 49.67 -4.06 51 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 52.08 -4.09 52 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 54.30 -3.99 50 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 56.73 -4.10 50 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 59.16 -4.15 51 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 61.60 -4.14 52 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 64.04 -3.79 52 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 66.48 -3.86 53 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 68.93 -4.12 53 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 71.39 -4.03 54 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 73.84 -3.85 54 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 75.94 -4.16 41 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 78.97 -3.67 60 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 106 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 -0.03 41 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.06 41 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 -0.08 41 0 28 0
29SEP26 60.00 P 0.00 0.00 0.00 0.22 -0.11 41 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.32 -0.15 41 0 120 0
29SEP26 65.00 P 0.00 0.00 0.00 0.46 -0.21 41 0 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.64 -0.27 41 0 105 0
29SEP26 70.00 P 0.00 0.00 0.00 0.86 -0.34 41 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 1.15 -0.43 41 0 3,232 0
29SEP26 75.00 P 0.00 0.00 0.00 1.48 -0.51 41 0 1,643 0
29SEP26 77.50 P 0.00 0.00 0.00 1.89 -0.64 41 0 485 0
29SEP26 80.00 P 0.00 0.00 0.00 2.37 -0.73 41 0 7,341 0
29SEP26 82.50 P 4.07 4.07 4.07 2.92 -0.88 41 15 1,550 0
29SEP26 85.00 P 4.74 4.74 4.12 3.56 -0.98 41 20 3,648 0
29SEP26 87.50 P 0.00 0.00 0.00 4.27 -1.10 41 0 2,534 0
29SEP26 90.00 P 0.00 0.00 0.00 5.08 -1.15 41 0 2,857 0
29SEP26 92.50 P 0.00 0.00 0.00 5.91 -1.24 41 0 1,558 0
29SEP26 95.00 P 0.00 0.00 0.00 6.78 -1.39 41 0 12,525 0
29SEP26 97.50 P 0.00 0.00 0.00 7.72 -1.57 40 0 2,793 0
29SEP26 100.00 P 9.00 9.00 9.00 8.78 -1.72 40 4 5,329 0
29SEP26 102.50 P 10.08 10.14 10.08 9.95 -1.89 40 20 1,780 -10
29SEP26 105.00 P 11.30 11.30 11.30 11.21 -2.05 40 4 1,547 -4
29SEP26 107.50 P 0.00 0.00 0.00 12.55 -2.26 40 0 555 0
29SEP26 110.00 P 0.00 0.00 0.00 13.99 -2.20 40 0 194 0
29SEP26 112.50 P 0.00 0.00 0.00 15.52 -2.72 40 0 257 0
29SEP26 115.00 P 0.00 0.00 0.00 17.19 -2.73 40 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 19.42 -2.44 42 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 21.17 -2.59 42 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 23.09 -2.49 42 0 45 0
29SEP26 125.00 P 0.00 0.00 0.00 25.01 -2.51 43 0 125 0
29SEP26 127.50 P 0.00 0.00 0.00 26.94 -2.78 43 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 29.12 -2.69 44 0 84 0
29SEP26 132.50 P 0.00 0.00 0.00 31.04 -2.87 43 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 33.27 -2.76 44 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 35.44 -2.80 45 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 37.00 -3.12 43 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 39.31 -3.05 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.74 -2.84 45 0 0 0
30DEC26 50.00 P 0.86 0.86 0.86 0.13 -0.05 40 4 366 0
30DEC26 52.50 P 0.00 0.00 0.00 0.20 -0.07 40 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.29 -0.11 40 0 188 0
30DEC26 57.50 P 0.00 0.00 0.00 0.41 -0.13 40 0 31 0
30DEC26 60.00 P 0.00 0.00 0.00 0.56 -0.19 40 0 56 0
30DEC26 62.50 P 0.00 0.00 0.00 0.76 -0.24 40 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.99 -0.31 40 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.30 -0.36 40 0 9 0
30DEC26 70.00 P 0.00 0.00 0.00 1.63 -0.45 40 0 70 0
30DEC26 72.50 P 0.00 0.00 0.00 2.05 -0.53 40 0 85 0
30DEC26 75.00 P 3.13 3.13 3.13 2.51 -0.62 40 1 395 0
30DEC26 77.50 P 0.00 0.00 0.00 3.06 -0.71 40 0 461 0
30DEC26 80.00 P 0.00 0.00 0.00 3.64 -0.85 40 0 370 0
30DEC26 82.50 P 0.00 0.00 0.00 4.35 -0.92 40 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 5.07 -1.09 40 0 996 0
30DEC26 87.50 P 0.00 0.00 0.00 5.93 -1.12 40 0 860 0
30DEC26 90.00 P 0.00 0.00 0.00 6.78 -1.18 40 0 1,711 0
30DEC26 92.50 P 0.00 0.00 0.00 7.65 -1.32 40 0 2,718 0
30DEC26 95.00 P 0.00 0.00 0.00 8.59 -1.44 39 0 2,801 0
30DEC26 97.50 P 0.00 0.00 0.00 9.62 -1.57 39 0 810 0
30DEC26 100.00 P 0.00 0.00 0.00 10.73 -1.73 39 0 1,236 0
30DEC26 102.50 P 0.00 0.00 0.00 11.91 -1.91 39 0 83 0
30DEC26 105.00 P 13.30 13.30 13.30 13.30 -1.73 39 4 30 0
30DEC26 107.50 P 0.00 0.00 0.00 14.49 -2.26 39 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 15.91 -2.52 38 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 17.61 -2.64 39 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.20 -2.61 39 0 175 0
30DEC26 117.50 P 0.00 0.00 0.00 21.01 -2.59 40 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 23.06 -2.38 41 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 24.86 -2.44 41 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 26.54 -2.49 40 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.08 -2.91 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.16 -2.80 40 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 32.40 -2.61 41 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 34.04 -3.16 40 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 35.89 -3.29 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.74 -2.77 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 40.77 -2.93 42 0 129 0
30DEC26 145.00 P 0.00 0.00 0.00 42.15 -3.64 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.44 -0.63 40 0 28 0
30MAR27 72.50 P 0.00 0.00 0.00 2.97 -0.67 40 0 56 0
30MAR27 75.00 P 0.00 0.00 0.00 3.54 -0.80 40 0 51 0
30MAR27 77.50 P 0.00 0.00 0.00 4.17 -0.90 40 0 148 0
30MAR27 80.00 P 0.00 0.00 0.00 4.89 -0.97 40 0 463 0
30MAR27 82.50 P 0.00 0.00 0.00 5.62 -1.04 40 0 64 0
30MAR27 85.00 P 0.00 0.00 0.00 6.50 -0.97 40 0 139 0
30MAR27 87.50 P 0.00 0.00 0.00 7.27 -1.12 40 0 109 0
30MAR27 90.00 P 0.00 0.00 0.00 8.13 -1.26 39 0 63 0
30MAR27 92.50 P 9.94 9.94 9.94 9.05 -1.36 39 1 96 0
30MAR27 95.00 P 10.43 10.43 10.43 10.05 -1.51 39 2 203 -2
30MAR27 97.50 P 12.30 12.38 12.30 11.11 -1.64 39 4 76 0
30MAR27 100.00 P 12.50 12.50 12.50 12.26 -1.76 38 1 27 0
30MAR27 102.50 P 0.00 0.00 0.00 13.47 -1.89 38 0 0 0
30MAR27 105.00 P 15.32 15.32 15.32 14.74 -2.05 38 2 24 -1
30MAR27 107.50 P 0.00 0.00 0.00 16.10 -2.13 38 0 45 0
30MAR27 110.00 P 0.00 0.00 0.00 17.53 -2.30 38 0 3 0
30MAR27 112.50 P 0.00 0.00 0.00 19.27 -2.06 39 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.85 -2.26 39 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 22.75 -1.87 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.55 -2.15 40 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 26.09 -2.86 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.85 -2.39 39 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 29.69 -2.97 39 0 0 0
TOTAL PUT 11,178 278,833 +2,148
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$ 30.98
30MAR26 20.00 C 0.00 0.00 0.00 10.99 +0.58 114 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.99 +0.58 99 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 8.99 +0.58 85 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.99 +0.58 69 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.99 +0.58 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.99 +0.57 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 5.00 +0.56 60 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.02 +0.52 58 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 3.08 +0.46 58 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 2.23 +0.39 59 0 20 0
30MAR26 30.00 C 1.49 1.49 1.49 1.51 +0.29 59 15 17 +4
30MAR26 31.00 C 0.75 0.95 0.62 0.89 +0.14 56 17 167 +13
30MAR26 32.00 C 0.48 0.55 0.39 0.50 +0.07 56 30 449 +1
30MAR26 33.00 C 0.00 0.00 0.00 0.25 +0.01 56 0 492 0
30MAR26 34.00 C 0.00 0.00 0.00 0.13 +0.01 58 0 317 0
30MAR26 35.00 C 0.04 0.04 0.04 0.06 0.00 59 22 187 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 285 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 217 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 82 0 431 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 89 0 83 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 96 0 874 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 102 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 108 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 114 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 126 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 137 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 142 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 155 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 167 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 178 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 188 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 198 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 226 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 234 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 243 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 250 0 6 0
29APR26 20.00 C 0.00 0.00 0.00 11.03 +0.60 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.99 +0.55 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.05 +0.54 47 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.07 +0.58 47 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.11 +0.47 47 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.13 +0.40 43 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.28 +0.45 47 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.44 +0.40 47 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.67 +0.35 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.01 +0.31 48 0 19 0
29APR26 30.00 C 2.05 2.05 2.05 2.39 +0.26 47 15 99 +15
29APR26 31.00 C 0.00 0.00 0.00 1.84 +0.19 46 0 134 0
29APR26 32.00 C 0.00 0.00 0.00 1.42 +0.18 47 0 125 0
29APR26 33.00 C 0.00 0.00 0.00 1.04 +0.09 46 0 83 0
29APR26 34.00 C 0.64 0.64 0.64 0.79 +0.08 47 4 166 +1
29APR26 35.00 C 0.45 0.45 0.42 0.57 +0.06 46 30 203 +30
29APR26 36.00 C 0.35 0.35 0.31 0.40 +0.02 46 45 402 +32
29APR26 37.00 C 0.26 0.30 0.23 0.30 +0.02 47 124 181 +51
29APR26 38.00 C 0.17 0.17 0.17 0.21 +0.01 47 2 49 0
29APR26 39.00 C 0.00 0.00 0.00 0.14 0.00 47 0 92 0
29APR26 40.00 C 0.09 0.09 0.09 0.10 +0.01 47 70 125 +53
29APR26 41.00 C 0.00 0.00 0.00 0.07 0.00 48 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.05 0.00 48 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.03 0.00 47 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 0.00 48 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 11.03 +0.41 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.09 +0.65 39 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.19 +0.63 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.16 +0.57 40 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.20 +0.33 39 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.31 +0.37 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.65 +0.47 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.81 +0.35 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.02 +0.22 42 0 30 0
28MAY26 29.00 C 2.85 2.85 2.85 3.52 +0.30 45 1 134 0
28MAY26 30.00 C 2.37 2.37 2.37 2.95 +0.27 45 15 92 0
28MAY26 31.00 C 2.23 2.23 2.23 2.42 +0.21 45 1 82 0
28MAY26 32.00 C 0.00 0.00 0.00 1.98 +0.17 45 0 70 0
28MAY26 33.00 C 0.00 0.00 0.00 1.58 +0.13 44 0 175 0
28MAY26 34.00 C 0.00 0.00 0.00 1.29 +0.12 45 0 242 0
28MAY26 35.00 C 0.00 0.00 0.00 1.03 +0.09 45 0 178 0
28MAY26 36.00 C 0.69 0.72 0.69 0.83 +0.08 45 30 290 +15
28MAY26 37.00 C 0.53 0.53 0.53 0.67 +0.07 46 10 210 +10
28MAY26 38.00 C 0.46 0.47 0.43 0.53 +0.05 46 60 113 +60
28MAY26 39.00 C 0.00 0.00 0.00 0.39 +0.03 45 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.31 +0.03 45 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.24 +0.02 45 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.18 +0.01 45 0 2 0
28MAY26 43.00 C 0.00 0.00 0.00 0.14 +0.01 45 0 3 0
29JUN26 20.00 C 0.00 0.00 0.00 11.10 +0.48 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.25 +0.68 53 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 9.24 +0.55 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.42 +0.64 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.38 +0.40 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.63 +0.34 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.84 +0.49 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.98 +0.19 43 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 4.35 +0.33 44 0 0 0
29JUN26 29.00 C 3.55 3.55 3.55 3.84 +0.28 46 15 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.28 +0.25 45 0 207 0
29JUN26 31.00 C 0.00 0.00 0.00 2.78 +0.22 45 0 130 0
29JUN26 32.00 C 0.00 0.00 0.00 2.34 +0.18 45 0 100 0
29JUN26 33.00 C 0.00 0.00 0.00 1.95 +0.15 45 0 113 0
29JUN26 34.00 C 0.00 0.00 0.00 1.63 +0.13 45 0 1,025 0
29JUN26 35.00 C 1.17 1.17 1.17 1.34 +0.09 45 2 94 +2
29JUN26 36.00 C 0.00 0.00 0.00 1.10 +0.08 44 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.91 +0.07 44 0 97 0
29JUN26 38.00 C 0.68 0.68 0.68 0.73 +0.04 44 1 26 -1
29JUN26 39.00 C 0.00 0.00 0.00 0.58 +0.04 44 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 0.48 +0.02 44 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.39 +0.02 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.31 +0.01 44 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.25 +0.01 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.20 +0.01 44 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.16 +0.01 44 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.08 0.00 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.07 0.00 45 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.05 0.00 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 0.00 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 11.32 +0.61 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.44 +0.64 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.55 +0.52 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.74 +0.49 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.90 +0.39 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.25 +0.43 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.59 +0.45 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 5.85 +0.21 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.19 +0.24 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.82 +0.39 46 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 4.32 +0.27 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.87 +0.26 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 3.45 +0.27 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.08 +0.16 45 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 2.74 +0.15 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.43 +0.11 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.16 +0.12 45 0 37 0
29SEP26 37.00 C 0.00 0.00 0.00 1.90 +0.08 45 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 1.69 +0.08 45 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 1.44 +0.06 44 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 1.28 +0.01 44 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 1.16 +0.08 45 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.98 +0.03 44 0 9 0
29SEP26 43.00 C 1.11 1.11 1.11 0.90 +0.06 45 20 20 +20
29SEP26 44.00 C 0.00 0.00 0.00 0.77 +0.03 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.67 +0.02 44 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.61 +0.03 45 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.53 +0.01 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.46 0.00 45 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 0.41 +0.01 45 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.36 +0.01 45 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.26 0.00 45 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.18 0.00 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 0.00 45 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 11.67 +0.64 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.88 +0.55 50 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.09 +0.49 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.31 +0.37 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.58 +0.42 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.90 +0.37 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.19 +0.17 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.68 +0.25 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.18 +0.30 46 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 5.62 +0.23 45 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 5.26 +0.27 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.83 +0.29 46 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 4.42 +0.24 46 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 4.03 +0.30 45 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 3.70 +0.29 45 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 3.37 +0.18 45 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 3.08 +0.15 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 2.82 +0.15 45 0 3 0
30DEC26 38.00 C 2.73 2.73 2.73 2.56 +0.14 45 15 15 +15
30DEC26 39.00 C 0.00 0.00 0.00 2.27 +0.05 44 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 2.07 +0.05 44 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.88 +0.11 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.71 +0.08 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 1.56 +0.07 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.42 +0.08 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.28 +0.05 44 0 13 0
30MAR27 20.00 C 0.00 0.00 0.00 12.12 +0.55 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.28 +0.45 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.62 +0.52 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.91 +0.47 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.21 +0.38 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.65 +0.44 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.98 +0.32 46 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 7.52 +0.41 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.99 +0.33 46 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 6.50 +0.34 46 0 7 0
30MAR27 30.00 C 0.00 0.00 0.00 6.04 +0.36 46 0 400 0
30MAR27 31.00 C 0.00 0.00 0.00 5.62 +0.30 46 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 5.23 +0.30 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.84 +0.25 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.50 +0.23 45 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 4.18 +0.23 45 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 3.86 +0.20 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.59 +0.29 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.34 +0.28 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.09 +0.27 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.85 +0.23 45 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 2.66 +0.22 45 0 0 0
TOTAL CALL 544 13,118 +321
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 139 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 125 0 18 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 111 0 36 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 62 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 149 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 143 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 246 0
30MAR26 27.00 P 0.06 0.06 0.06 0.03 -0.06 59 20 534 +20
30MAR26 28.00 P 0.00 0.00 0.00 0.09 -0.12 58 0 533 0
30MAR26 29.00 P 0.00 0.00 0.00 0.23 -0.22 58 0 465 0
30MAR26 30.00 P 0.61 0.88 0.48 0.48 -0.34 57 38 917 -6
30MAR26 31.00 P 1.10 1.10 0.89 0.93 -0.42 58 15 411 -15
30MAR26 32.00 P 1.85 1.90 1.75 1.53 -0.48 58 30 954 -1
30MAR26 33.00 P 0.00 0.00 0.00 2.27 -0.63 57 0 1,274 0
30MAR26 34.00 P 0.00 0.00 0.00 3.13 -0.57 57 0 331 0
30MAR26 35.00 P 0.00 0.00 0.00 4.06 -0.58 57 0 720 0
30MAR26 36.00 P 5.72 5.85 5.50 5.03 -0.58 56 5 70 -2
30MAR26 37.00 P 0.00 0.00 0.00 6.11 -0.53 89 0 200 0
30MAR26 38.00 P 0.00 0.00 0.00 7.15 -0.51 106 0 33 0
30MAR26 39.00 P 0.00 0.00 0.00 8.08 -0.63 101 0 13 0
30MAR26 40.00 P 0.00 0.00 0.00 9.09 -0.60 113 0 23 0
30MAR26 41.00 P 0.00 0.00 0.00 10.08 -0.62 119 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.19 -0.50 152 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.13 -0.55 148 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.11 -0.54 152 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.14 -0.55 167 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 15.09 -0.57 160 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 16.09 -0.60 167 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 17.09 -0.57 174 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 18.03 -0.63 148 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 19.16 -0.53 209 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.59 -0.51 203 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 24.09 -0.61 217 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 26.52 -0.69 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 29.09 -0.58 244 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 31.59 -0.62 256 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 34.11 -0.55 277 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 36.60 -0.56 284 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 39.18 -0.51 324 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 41.59 -0.57 301 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 44.12 -0.58 324 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 46.61 -0.53 330 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 15 0
29APR26 23.00 P 0.12 0.12 0.12 0.03 -0.03 47 9 42 +9
29APR26 24.00 P 0.00 0.00 0.00 0.07 -0.05 47 0 83 0
29APR26 25.00 P 0.27 0.30 0.27 0.13 -0.09 47 67 190 +37
29APR26 26.00 P 0.40 0.45 0.40 0.24 -0.13 47 120 379 +120
29APR26 27.00 P 0.55 0.55 0.55 0.41 -0.17 47 37 177 +12
29APR26 28.00 P 0.00 0.00 0.00 0.64 -0.23 47 0 142 0
29APR26 29.00 P 1.18 1.18 1.18 0.90 -0.35 46 2 295 -2
29APR26 30.00 P 0.00 0.00 0.00 1.34 -0.33 47 0 221 0
29APR26 31.00 P 2.19 2.19 1.77 1.81 -0.38 47 11 164 +7
29APR26 32.00 P 0.00 0.00 0.00 2.38 -0.42 47 0 250 0
29APR26 33.00 P 0.00 0.00 0.00 3.11 -0.28 49 0 335 0
29APR26 34.00 P 0.00 0.00 0.00 3.74 -0.51 47 0 215 0
29APR26 35.00 P 0.00 0.00 0.00 4.66 -0.40 51 0 56 0
29APR26 36.00 P 5.85 6.12 5.40 5.48 -0.43 51 5 44 +5
29APR26 37.00 P 0.00 0.00 0.00 6.30 -0.57 49 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 7.19 -0.63 48 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 8.24 -0.48 56 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 9.22 -0.49 59 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 10.25 -0.45 65 0 6 0
29APR26 42.00 P 0.00 0.00 0.00 11.19 -0.50 65 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.14 -0.60 65 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.14 -0.53 69 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 14.14 -0.55 72 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.08 -0.03 46 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 0.13 -0.06 45 0 31 0
28MAY26 24.00 P 0.00 0.00 0.00 0.22 -0.08 45 0 20 0
28MAY26 25.00 P 0.48 0.48 0.48 0.35 -0.12 45 3 53 +3
28MAY26 26.00 P 0.00 0.00 0.00 0.53 -0.15 46 0 148 0
28MAY26 27.00 P 0.97 0.97 0.97 0.77 -0.19 46 15 109 0
28MAY26 28.00 P 0.00 0.00 0.00 1.07 -0.24 46 0 94 0
28MAY26 29.00 P 0.00 0.00 0.00 1.43 -0.28 46 0 111 0
28MAY26 30.00 P 0.00 0.00 0.00 1.83 -0.32 45 0 161 0
28MAY26 31.00 P 0.00 0.00 0.00 2.32 -0.37 45 0 195 0
28MAY26 32.00 P 3.23 3.23 3.23 2.87 -0.41 45 15 112 +15
28MAY26 33.00 P 0.00 0.00 0.00 3.50 -0.32 45 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 4.33 -0.33 48 0 69 0
28MAY26 35.00 P 0.00 0.00 0.00 5.07 -0.40 48 0 50 0
28MAY26 36.00 P 0.00 0.00 0.00 5.72 -0.58 45 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 6.66 -0.46 48 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 7.63 -0.37 52 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.37 -0.55 48 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.40 -0.52 52 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.25 -0.59 50 0 18 0
28MAY26 42.00 P 0.00 0.00 0.00 11.19 -0.52 51 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.15 -0.59 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 -0.04 44 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 -0.05 44 0 35 0
29JUN26 22.00 P 0.00 0.00 0.00 0.21 -0.08 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.32 -0.11 44 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.48 -0.14 44 0 37 0
29JUN26 25.00 P 0.00 0.00 0.00 0.69 -0.17 44 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.95 -0.21 44 0 47 0
29JUN26 27.00 P 1.52 1.52 1.46 1.26 -0.23 44 6 87 +6
29JUN26 28.00 P 0.00 0.00 0.00 1.60 -0.26 44 0 133 0
29JUN26 29.00 P 0.00 0.00 0.00 1.98 -0.32 43 0 526 0
29JUN26 30.00 P 0.00 0.00 0.00 2.44 -0.35 43 0 184 0
29JUN26 31.00 P 0.00 0.00 0.00 2.98 -0.37 43 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 3.56 -0.42 42 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 4.21 -0.49 42 0 1,016 0
29JUN26 34.00 P 0.00 0.00 0.00 4.94 -0.47 43 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 5.80 -0.37 45 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 6.44 -0.52 42 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 7.23 -0.57 41 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 8.28 -0.36 46 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 8.99 -0.68 42 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 9.97 -0.56 45 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 10.91 -0.42 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.70 -0.64 41 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 12.73 -0.68 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.66 -0.49 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.57 -0.64 41 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 15.45 -0.73 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.51 -0.64 39 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 17.59 -0.45 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.44 -0.61 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.48 -0.63 42 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 21.92 -0.58 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 24.39 -0.64 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.91 -0.57 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.35 -0.08 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.49 -0.11 45 0 200 0
29SEP26 22.00 P 0.00 0.00 0.00 0.66 -0.15 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.88 -0.17 45 0 5 0
29SEP26 24.00 P 0.00 0.00 0.00 1.14 -0.14 45 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.41 -0.17 44 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 1.73 -0.22 44 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 2.08 -0.25 44 0 18 0
29SEP26 28.00 P 0.00 0.00 0.00 2.50 -0.27 44 0 24 0
29SEP26 29.00 P 0.00 0.00 0.00 2.94 -0.32 43 0 21 0
29SEP26 30.00 P 3.70 3.70 3.70 3.44 -0.36 43 1 47 -1
29SEP26 31.00 P 0.00 0.00 0.00 3.98 -0.47 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.57 -0.37 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 5.21 -0.53 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.89 -0.43 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.58 -0.47 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 7.34 -0.49 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 8.12 -0.47 44 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 9.06 -0.36 45 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 9.72 -0.51 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.55 -0.53 43 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 11.46 -0.55 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 12.37 -0.53 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 13.29 -0.49 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 14.10 -0.63 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.05 -0.57 45 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 15.99 -0.50 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.90 -0.54 45 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 17.71 -0.68 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.82 -0.55 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.63 -0.72 42 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 22.16 -0.61 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.44 -0.68 37 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.95 -0.69 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.67 -0.10 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.88 -0.12 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.09 -0.15 45 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.34 -0.17 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.64 -0.18 44 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 1.96 -0.19 44 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 2.33 -0.22 44 0 13 0
30DEC26 27.00 P 2.85 2.85 2.85 2.73 -0.25 43 1 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.16 -0.29 43 0 12 0
30DEC26 29.00 P 0.00 0.00 0.00 3.66 -0.29 43 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 4.16 -0.32 43 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 4.72 -0.40 43 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 5.30 -0.37 43 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 5.93 -0.43 43 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 6.59 -0.42 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 7.29 -0.46 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.02 -0.45 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 8.83 -0.41 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.52 -0.50 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 10.43 -0.39 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.17 -0.44 44 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 12.12 -0.34 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.94 -0.38 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.75 -0.54 45 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 14.57 -0.54 45 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 15.33 -0.61 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.99 -0.10 45 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.22 -0.13 45 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.47 -0.14 44 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.75 -0.17 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.09 -0.17 44 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 2.45 -0.18 44 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 2.84 -0.21 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.27 -0.22 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 3.73 -0.25 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.23 -0.26 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.74 -0.35 43 0 400 0
30MAR27 31.00 P 0.00 0.00 0.00 5.31 -0.32 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 5.89 -0.41 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.51 -0.36 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.17 -0.37 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.88 -0.36 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.55 -0.42 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.36 -0.35 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.12 -0.35 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.84 -0.40 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.65 -0.40 44 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.42 -0.43 44 0 1 0
TOTAL PUT 400 17,692 +207
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$ 645.00
27MAR26 530.00 C 0.00 0.00 0.00 115.12 -17.04 68 0 0 0
27MAR26 540.00 C 0.00 0.00 0.00 105.13 -17.05 66 0 0 0
27MAR26 550.00 C 0.00 0.00 0.00 95.17 -17.06 67 0 0 0
27MAR26 560.00 C 0.00 0.00 0.00 85.24 -17.08 66 0 0 0
27MAR26 570.00 C 0.00 0.00 0.00 75.40 -17.08 66 0 0 0
27MAR26 580.00 C 0.00 0.00 0.00 65.72 -17.05 66 0 0 0
27MAR26 590.00 C 0.00 0.00 0.00 56.30 -16.95 67 0 0 0
27MAR26 600.00 C 0.00 0.00 0.00 47.28 -16.73 67 0 1 0
27MAR26 610.00 C 0.00 0.00 0.00 38.81 -16.35 67 0 2 0
27MAR26 620.00 C 22.11 22.11 22.11 31.81 -14.99 71 9 39 0
27MAR26 630.00 C 29.00 29.00 14.20 24.92 -14.12 70 295 57 +49
27MAR26 640.00 C 26.20 31.00 10.80 18.83 -13.16 69 60 77 +15
27MAR26 650.00 C 32.00 33.00 7.50 13.56 -12.93 67 236 152 -10
27MAR26 660.00 C 15.35 15.35 5.50 9.59 -11.29 67 51 164 +14
27MAR26 670.00 C 10.90 10.95 4.00 6.70 -9.42 68 63 141 +1
27MAR26 680.00 C 10.40 10.40 3.00 4.44 -7.74 67 61 32 +5
27MAR26 690.00 C 11.50 11.50 2.00 2.84 -6.17 67 157 166 -11
27MAR26 700.00 C 8.26 8.27 2.14 1.75 -4.77 67 72 79 +18
27MAR26 710.00 C 3.08 3.08 1.34 1.04 -3.57 67 8 84 +5
27MAR26 720.00 C 2.28 2.28 1.30 0.58 -2.62 67 23 44 -3
27MAR26 730.00 C 1.89 1.89 0.87 0.33 -1.84 67 21 50 +20
27MAR26 740.00 C 0.00 0.00 0.00 0.17 -1.27 66 0 5 0
27MAR26 750.00 C 0.00 0.00 0.00 0.09 -0.82 66 0 5 0
27MAR26 760.00 C 0.29 0.29 0.29 0.05 -0.53 67 10 60 +10
27MAR26 770.00 C 0.00 0.00 0.00 0.02 -0.34 66 0 1 0
27MAR26 780.00 C 0.00 0.00 0.00 0.01 -0.21 66 0 0 0
27MAR26 790.00 C 0.00 0.00 0.00 0.01 -0.12 70 0 25 0
30MAR26 182.50 C 0.00 0.00 0.00 462.58 -17.01 264 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 460.08 -17.01 253 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 457.58 -17.01 235 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 455.08 -17.01 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 452.58 -17.02 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 450.08 -17.02 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 447.58 -17.02 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 445.08 -17.02 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 440.09 -17.01 242 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 435.09 -17.01 222 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 430.09 -17.02 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 425.09 -17.02 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 420.10 -17.01 229 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 415.10 -17.01 216 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 410.10 -17.02 190 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 405.10 -17.02 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 400.10 -17.02 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 395.11 -17.01 205 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 390.11 -17.02 191 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 385.11 -17.02 0 0 0 0
30MAR26 265.00 C 363.10 363.10 363.10 380.11 -17.02 0 2 0 -2
30MAR26 270.00 C 0.00 0.00 0.00 375.11 -17.02 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 370.12 -17.02 183 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 365.12 -17.02 169 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 360.12 -17.02 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 355.12 -17.02 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 350.13 -17.02 172 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 345.13 -17.02 163 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 335.13 -17.02 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 325.14 -17.02 154 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 315.14 -17.02 118 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 305.14 -17.03 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 295.15 -17.02 127 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 285.15 -17.03 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 275.16 -17.02 120 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 265.16 -17.03 0 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 255.17 -17.02 112 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 245.17 -17.03 92 0 2 0
30MAR26 410.00 C 0.00 0.00 0.00 235.17 -17.03 0 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 225.18 -17.03 91 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 215.18 -17.03 0 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 205.19 -17.03 85 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 195.19 -17.03 0 0 0 0
30MAR26 460.00 C 0.00 0.00 0.00 185.20 -17.03 77 0 16 0
30MAR26 470.00 C 0.00 0.00 0.00 175.20 -17.03 64 0 4 0
30MAR26 480.00 C 0.00 0.00 0.00 165.20 -17.04 0 0 13 0
30MAR26 490.00 C 0.00 0.00 0.00 155.21 -17.03 60 0 0 0
30MAR26 500.00 C 0.00 0.00 0.00 145.21 -17.04 0 0 11 -9
30MAR26 510.00 C 0.00 0.00 0.00 135.22 -17.05 54 0 427 0
30MAR26 520.00 C 109.63 109.63 109.63 125.24 -17.05 57 15 79 -15
30MAR26 530.00 C 0.00 0.00 0.00 115.27 -17.06 56 0 10 -1
30MAR26 540.00 C 0.00 0.00 0.00 105.33 -17.07 56 0 45 0
30MAR26 550.00 C 105.00 105.00 105.00 95.44 -17.09 56 1 59 -6
30MAR26 560.00 C 0.00 0.00 0.00 85.65 -17.09 56 0 32 0
30MAR26 570.00 C 0.00 0.00 0.00 76.02 -17.06 56 0 91 0
30MAR26 580.00 C 0.00 0.00 0.00 66.62 -16.98 56 0 92 0
30MAR26 590.00 C 0.00 0.00 0.00 57.57 -16.82 56 0 384 0
30MAR26 600.00 C 37.53 41.41 34.52 48.97 -16.53 56 300 765 0
30MAR26 610.00 C 52.94 52.94 45.69 40.94 -17.80 56 17 342 -3
30MAR26 620.00 C 50.89 50.89 22.30 33.60 -16.94 56 73 618 -24
30MAR26 630.00 C 17.00 26.00 17.00 26.23 -15.44 53 27 685 +8
30MAR26 640.00 C 21.00 27.00 16.74 21.89 -13.03 58 44 334 +14
30MAR26 650.00 C 27.83 27.83 10.00 16.51 -12.35 56 86 413 +1
30MAR26 660.00 C 17.00 17.00 9.12 12.76 -11.45 57 16 204 +7
30MAR26 670.00 C 21.00 21.00 5.80 9.40 -10.03 57 21 262 +10
30MAR26 680.00 C 14.50 14.50 4.50 6.77 -8.60 57 273 445 +39
30MAR26 690.00 C 9.23 9.23 3.12 4.76 -7.20 57 86 228 +65
30MAR26 700.00 C 5.35 5.35 2.73 3.27 -5.91 56 183 392 +74
30MAR26 710.00 C 8.63 8.63 1.80 2.20 -4.73 56 67 295 -9
30MAR26 720.00 C 2.80 3.07 1.66 1.44 -3.71 56 16 153 -11
30MAR26 730.00 C 2.40 2.50 1.20 0.90 -2.88 56 134 568 -1
30MAR26 740.00 C 2.20 2.20 1.10 0.56 -2.17 56 11 202 -1
30MAR26 750.00 C 0.00 0.00 0.00 0.35 -1.53 56 0 186 0
30MAR26 760.00 C 1.20 1.20 1.20 0.21 -1.11 56 10 59 +10
30MAR26 770.00 C 1.00 1.00 1.00 0.12 -0.82 56 17 128 -17
30MAR26 780.00 C 0.00 0.00 0.00 0.07 -0.55 56 0 120 0
30MAR26 790.00 C 0.00 0.00 0.00 0.04 -0.38 56 0 30 0
30MAR26 800.00 C 0.30 0.30 0.30 0.02 -0.26 55 1 56 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 -0.17 55 0 310 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 -0.11 58 0 59 0
30MAR26 830.00 C 0.18 0.18 0.18 0.01 -0.06 61 15 35 +15
30MAR26 840.00 C 0.00 0.00 0.00 0.01 -0.04 63 0 47 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 270 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 5 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 73 0 104 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 76 0 360 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,394 0
02APR26 570.00 C 0.00 0.00 0.00 77.98 - 60 0 0 -
02APR26 580.00 C 0.00 0.00 0.00 69.21 - 60 0 0 -
02APR26 590.00 C 0.00 0.00 0.00 60.85 - 60 0 0 -
02APR26 600.00 C 47.00 48.00 47.00 52.96 - 60 3 3 -
02APR26 610.00 C 31.26 31.73 31.26 45.61 -14.96 60 28 28 +28
02APR26 620.00 C 29.97 29.97 29.97 38.85 -14.28 60 8 8 +8
02APR26 630.00 C 20.90 26.89 20.35 31.73 -14.47 58 103 103 +103
02APR26 640.00 C 19.80 24.00 19.80 26.41 -13.42 58 5 4 +4
02APR26 650.00 C 22.31 22.31 15.15 21.72 -11.29 59 26 12 +12
02APR26 660.00 C 12.16 12.16 12.16 17.65 -11.23 59 1 1 0
02APR26 670.00 C 11.61 11.61 11.61 14.17 -9.86 59 1 120 -1
02APR26 680.00 C 12.07 12.07 11.73 11.24 -8.48 59 2 1 0
02APR26 690.00 C 6.00 6.25 6.00 8.80 -7.65 59 16 26 +16
02APR26 700.00 C 10.01 10.01 6.20 7.07 -6.09 60 7 12 +6
02APR26 710.00 C 6.78 6.78 6.78 5.53 -5.53 61 10 10 +10
02APR26 720.00 C 5.25 5.25 5.22 4.18 -4.81 61 25 25 +10
02APR26 730.00 C 4.44 5.05 4.33 3.03 -4.10 60 77 92 +77
02APR26 740.00 C 4.04 4.04 3.41 2.24 -3.37 60 10 21 +6
02APR26 750.00 C 0.00 0.00 0.00 1.63 -2.62 60 0 0 0
02APR26 760.00 C 0.00 0.00 0.00 1.18 -2.10 60 0 0 0
02APR26 770.00 C 0.00 0.00 0.00 0.84 -1.67 60 0 0 0
02APR26 780.00 C 0.00 0.00 0.00 0.60 -1.31 60 0 0 0
02APR26 790.00 C 1.30 1.30 1.30 0.42 -1.02 60 10 10 +10
29APR26 360.00 C 0.00 0.00 0.00 285.43 -17.02 0 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 275.44 -17.02 0 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 265.45 -17.03 0 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 255.47 -17.02 58 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 245.48 -17.02 53 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 235.50 -17.02 56 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 225.53 -17.01 57 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 215.56 -17.00 56 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 205.61 -16.99 56 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 195.69 -16.96 56 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 185.82 -16.90 56 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 176.00 -16.84 56 0 15 0
29APR26 480.00 C 0.00 0.00 0.00 166.26 -16.74 56 0 13 0
29APR26 490.00 C 0.00 0.00 0.00 156.65 -16.59 56 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 147.15 -16.45 56 0 261 0
29APR26 510.00 C 0.00 0.00 0.00 137.86 -16.16 56 0 38 0
29APR26 520.00 C 0.00 0.00 0.00 128.73 -15.96 56 0 21 0
29APR26 530.00 C 0.00 0.00 0.00 119.89 -15.56 56 0 25 0
29APR26 540.00 C 0.00 0.00 0.00 111.30 -15.23 56 0 3 0
29APR26 550.00 C 107.00 107.00 107.00 102.99 -14.71 56 10 296 -10
29APR26 560.00 C 0.00 0.00 0.00 95.08 -14.28 56 0 0 0
29APR26 570.00 C 71.00 77.69 71.00 84.78 -16.43 51 61 115 -33
29APR26 580.00 C 0.00 0.00 0.00 80.25 -13.19 56 0 839 0
29APR26 590.00 C 0.00 0.00 0.00 73.33 -12.63 56 0 696 -42
29APR26 600.00 C 60.00 60.00 60.00 66.94 -12.01 56 2 2,338 0
29APR26 610.00 C 0.00 0.00 0.00 60.83 -11.32 56 0 281 0
29APR26 620.00 C 0.00 0.00 0.00 53.53 -12.43 54 0 323 0
29APR26 630.00 C 39.80 39.80 33.00 48.43 -11.50 54 28 291 +3
29APR26 640.00 C 40.00 40.00 28.78 43.60 -9.26 54 22 182 +20
29APR26 650.00 C 30.70 30.70 24.00 39.33 -8.49 55 71 908 +8
29APR26 660.00 C 32.60 32.60 21.75 35.09 -8.10 55 66 120 +43
29APR26 670.00 C 31.67 31.93 19.85 31.59 -7.36 55 319 311 +61
29APR26 680.00 C 28.51 28.51 16.50 28.11 -6.77 55 182 434 +158
29APR26 690.00 C 25.52 25.52 16.00 25.06 -6.32 55 287 297 +204
29APR26 700.00 C 25.30 25.30 13.53 22.29 -5.63 55 320 2,084 +13
29APR26 710.00 C 17.99 17.99 12.46 19.62 -5.38 55 102 171 +9
29APR26 720.00 C 18.44 18.44 11.29 17.47 -4.77 55 38 102 +28
29APR26 730.00 C 18.68 18.68 12.50 15.34 -4.31 55 36 178 +34
29APR26 740.00 C 16.85 16.85 16.85 13.51 -4.00 55 15 61 0
29APR26 750.00 C 15.10 15.10 10.72 11.90 -3.47 55 29 120 -15
29APR26 760.00 C 11.00 11.00 8.00 10.39 -3.20 56 66 477 +34
29APR26 770.00 C 8.49 8.50 6.74 9.66 -2.38 57 41 94 +39
29APR26 780.00 C 7.80 7.89 5.80 8.42 -2.61 57 210 297 +210
29APR26 790.00 C 9.70 9.70 6.10 7.24 -2.54 57 432 451 +401
28MAY26 360.00 C 0.00 0.00 0.00 285.43 -17.02 51 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 275.44 -17.03 0 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 265.46 -17.02 53 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 255.47 -17.02 50 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 245.49 -17.02 50 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 235.53 -17.01 51 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 225.58 -16.99 51 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 215.66 -16.97 51 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 205.79 -16.92 51 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 196.00 -16.87 51 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 186.32 -16.73 51 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 176.74 -16.65 51 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 167.38 -16.42 51 0 11 0
28MAY26 490.00 C 0.00 0.00 0.00 158.12 -16.30 51 0 8 0
28MAY26 500.00 C 0.00 0.00 0.00 149.21 -15.95 51 0 43 0
28MAY26 510.00 C 0.00 0.00 0.00 140.42 -15.74 51 0 16 0
28MAY26 520.00 C 0.00 0.00 0.00 132.04 -15.34 51 0 4 0
28MAY26 530.00 C 0.00 0.00 0.00 123.85 -14.98 51 0 39 0
28MAY26 540.00 C 0.00 0.00 0.00 115.99 -14.64 51 0 83 0
28MAY26 550.00 C 86.70 86.70 86.70 108.50 -14.04 51 3 262 -3
28MAY26 560.00 C 78.84 80.48 78.84 101.13 -13.89 51 9 25 0
28MAY26 570.00 C 0.00 0.00 0.00 94.42 -13.19 51 0 38 0
28MAY26 580.00 C 71.00 71.00 64.00 85.12 -15.46 48 5 337 0
28MAY26 590.00 C 0.00 0.00 0.00 81.55 -12.38 51 0 418 -20
28MAY26 600.00 C 64.64 64.64 64.64 75.68 -11.62 51 1 1,567 0
28MAY26 610.00 C 70.00 70.00 51.06 67.74 -13.68 49 6 369 -2
28MAY26 620.00 C 55.55 55.55 55.55 62.82 -12.74 49 1 281 0
28MAY26 630.00 C 0.00 0.00 0.00 57.93 -12.08 49 0 355 0
28MAY26 640.00 C 0.00 0.00 0.00 53.27 -11.69 49 0 76 0
28MAY26 650.00 C 0.00 0.00 0.00 49.15 -8.97 49 0 110 0
28MAY26 660.00 C 37.41 37.87 34.91 45.03 -8.65 49 46 257 -29
28MAY26 670.00 C 37.18 37.18 34.02 41.26 -8.31 50 30 85 +15
28MAY26 680.00 C 34.22 34.22 29.42 37.89 -7.56 50 45 78 +14
28MAY26 690.00 C 33.94 33.94 28.17 34.52 -7.32 50 75 64 +7
28MAY26 700.00 C 34.37 34.37 20.90 31.50 -6.97 50 49 108 +1
28MAY26 710.00 C 29.03 29.03 29.03 28.81 -6.28 50 15 70 -15
28MAY26 720.00 C 26.72 26.72 20.00 26.12 -6.05 50 33 62 +18
28MAY26 730.00 C 19.11 19.41 19.11 23.70 -5.78 50 30 70 +30
28MAY26 740.00 C 0.00 0.00 0.00 22.29 -4.50 51 0 99 0
28MAY26 750.00 C 0.00 0.00 0.00 20.14 -4.25 51 0 1,090 0
28MAY26 760.00 C 13.74 13.74 13.74 18.13 -4.87 51 25 141 +19
28MAY26 770.00 C 0.00 0.00 0.00 16.52 -4.33 51 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 14.90 -3.90 51 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 13.29 -3.90 51 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 395.29 -17.02 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 390.30 -17.02 78 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 385.30 -17.02 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 380.31 -17.02 73 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 375.31 -17.03 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 370.32 -17.02 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 365.33 -17.02 71 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 360.33 -17.03 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 355.34 -17.02 66 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 350.34 -17.03 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 345.35 -17.02 62 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 335.36 -17.03 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 325.37 -17.03 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 315.38 -17.03 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 305.40 -17.02 55 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 295.41 -17.03 51 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 285.43 -17.02 52 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 275.44 -17.03 49 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 265.46 -17.02 49 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 255.47 -17.04 46 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 245.52 -17.03 47 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 235.58 -17.05 47 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 225.73 -17.01 47 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 215.91 -17.04 47 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 206.27 -16.94 47 0 75 -1
29JUN26 450.00 C 0.00 0.00 0.00 196.69 -16.97 47 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 187.37 -16.79 47 0 198 0
29JUN26 470.00 C 0.00 0.00 0.00 178.19 -16.79 47 0 5 0
29JUN26 480.00 C 0.00 0.00 0.00 169.29 -16.55 47 0 219 -44
29JUN26 490.00 C 0.00 0.00 0.00 160.62 -16.48 47 0 517 -102
29JUN26 500.00 C 0.00 0.00 0.00 149.21 -19.27 42 0 2,191 0
29JUN26 510.00 C 0.00 0.00 0.00 144.08 -16.01 47 0 122 -65
29JUN26 520.00 C 0.00 0.00 0.00 136.14 -15.95 47 0 55 0
29JUN26 530.00 C 0.00 0.00 0.00 128.58 -15.57 47 0 213 0
29JUN26 540.00 C 0.00 0.00 0.00 121.31 -15.32 47 0 726 -157
29JUN26 550.00 C 0.00 0.00 0.00 114.04 -15.31 47 0 682 0
29JUN26 560.00 C 96.42 96.42 96.42 107.49 -14.63 47 2 228 0
29JUN26 570.00 C 0.00 0.00 0.00 100.95 -14.51 47 0 29 0
29JUN26 580.00 C 0.00 0.00 0.00 94.59 -14.35 47 0 130 0
29JUN26 590.00 C 0.00 0.00 0.00 88.81 -10.54 47 0 148 0
29JUN26 600.00 C 61.00 61.00 60.80 80.55 -16.04 45 6 375 +6
29JUN26 610.00 C 0.00 0.00 0.00 75.20 -15.64 45 0 1,109 0
29JUN26 620.00 C 53.80 53.80 53.80 70.37 -14.72 45 1 160 0
29JUN26 630.00 C 55.07 55.07 55.07 65.53 -14.45 45 15 154 0
29JUN26 640.00 C 0.00 0.00 0.00 60.91 -14.11 46 0 272 0
29JUN26 650.00 C 0.00 0.00 0.00 56.84 -11.11 46 0 376 0
29JUN26 660.00 C 0.00 0.00 0.00 52.77 -10.81 46 0 495 0
29JUN26 670.00 C 49.80 50.43 49.80 48.75 -10.78 46 30 218 +30
29JUN26 680.00 C 46.16 46.81 37.55 45.42 -10.06 46 60 98 +13
29JUN26 690.00 C 42.78 43.44 29.06 42.08 -9.47 46 46 154 +38
29JUN26 700.00 C 39.65 40.26 31.30 38.74 -9.49 46 61 339 +45
29JUN26 710.00 C 37.32 37.32 37.32 35.89 -9.02 46 15 36 -15
29JUN26 720.00 C 34.74 34.74 34.74 33.23 -8.36 46 15 56 0
29JUN26 730.00 C 0.00 0.00 0.00 30.57 -8.10 46 0 26 0
29JUN26 740.00 C 0.00 0.00 0.00 28.89 -7.14 47 0 4 0
29JUN26 750.00 C 25.00 25.00 25.00 26.77 -6.62 47 1 38 +1
29JUN26 760.00 C 20.15 20.15 20.15 24.65 -7.04 47 1 4 +1
29JUN26 770.00 C 0.00 0.00 0.00 22.53 -6.95 47 0 1 0
29JUN26 780.00 C 0.00 0.00 0.00 20.67 -6.70 47 0 17 0
29JUN26 790.00 C 0.00 0.00 0.00 19.08 -6.19 47 0 15 0
29JUN26 800.00 C 0.00 0.00 0.00 17.49 -5.67 47 0 40 0
29JUN26 810.00 C 0.00 0.00 0.00 15.90 -5.60 47 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 14.57 -5.36 47 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 13.42 -4.93 47 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 12.26 -4.52 47 0 28 0
29JUN26 850.00 C 0.00 0.00 0.00 11.11 -4.38 47 0 30 0
29JUN26 860.00 C 0.00 0.00 0.00 10.13 -4.22 47 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 9.32 -3.88 47 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 8.51 -3.55 47 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 7.70 -3.31 47 0 0 0
29JUN26 900.00 C 9.16 9.16 6.93 6.94 -3.58 47 31 418 0
29SEP26 320.00 C 0.00 0.00 0.00 325.37 -17.03 48 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 315.38 -17.03 46 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 305.40 -17.02 45 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 295.43 -17.03 43 0 7 0
29SEP26 360.00 C 0.00 0.00 0.00 285.52 -17.03 43 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 275.72 -16.96 43 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 266.04 -16.94 43 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 256.51 -16.79 43 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 247.23 -16.71 43 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 238.01 -16.64 43 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 229.20 -16.36 43 0 0 -1
29SEP26 430.00 C 0.00 0.00 0.00 220.43 -16.31 43 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 211.86 -16.14 43 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 203.58 -15.87 43 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 195.31 -15.87 43 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 187.31 -15.60 43 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 179.58 -15.33 43 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 171.85 -15.34 43 0 17 0
29SEP26 500.00 C 0.00 0.00 0.00 164.42 -15.04 43 0 2,223 0
29SEP26 510.00 C 0.00 0.00 0.00 157.31 -14.64 43 0 70 0
29SEP26 520.00 C 0.00 0.00 0.00 150.20 -14.65 43 0 129 0
29SEP26 530.00 C 0.00 0.00 0.00 143.28 -14.47 43 0 96 0
29SEP26 540.00 C 0.00 0.00 0.00 136.87 -9.26 43 0 1,054 0
29SEP26 550.00 C 0.00 0.00 0.00 130.46 -13.79 43 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 124.05 -13.80 43 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 118.27 -9.23 43 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 112.61 -12.76 43 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 106.96 -12.77 43 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 101.44 -12.64 43 0 158 0
29SEP26 610.00 C 0.00 0.00 0.00 93.68 -14.76 42 0 44 0
29SEP26 620.00 C 78.34 78.34 78.34 88.95 -14.34 42 15 57 +15
29SEP26 630.00 C 0.00 0.00 0.00 84.22 -14.21 42 0 717 0
29SEP26 640.00 C 70.05 70.05 69.92 79.71 -13.86 42 60 85 +60
29SEP26 650.00 C 0.00 0.00 0.00 75.74 -10.31 42 0 74 0
29SEP26 660.00 C 62.99 63.07 62.99 71.78 -9.99 42 30 108 +30
29SEP26 670.00 C 0.00 0.00 0.00 67.81 -10.00 42 0 7 0
29SEP26 680.00 C 57.72 57.72 56.60 63.94 -9.91 42 30 36 +30
29SEP26 690.00 C 0.00 0.00 0.00 60.69 -9.20 42 0 12 0
29SEP26 700.00 C 0.00 0.00 0.00 57.45 -8.68 42 0 81 0
29SEP26 710.00 C 0.00 0.00 0.00 54.21 -8.68 42 0 0 0
29SEP26 720.00 C 45.65 45.65 45.26 50.96 -8.70 42 30 36 +30
29SEP26 730.00 C 0.00 0.00 0.00 49.69 -6.73 43 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 47.04 -6.15 43 0 14 0
29SEP26 750.00 C 0.00 0.00 0.00 44.38 -7.58 43 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 41.72 -7.59 43 0 2 0
29SEP26 770.00 C 0.00 0.00 0.00 37.91 -8.75 43 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 35.92 -8.09 43 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 33.94 -7.43 43 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 270.36 -16.70 42 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 261.74 -16.01 42 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 253.13 -16.00 42 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 244.57 -15.95 42 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 236.40 -15.53 42 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 228.22 -15.54 42 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 220.05 -15.54 42 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 212.42 -14.99 42 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 204.78 -14.91 42 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 197.14 -8.56 42 0 735 0
30DEC26 480.00 C 0.00 0.00 0.00 189.89 -14.54 42 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 182.89 -14.13 42 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 175.88 -14.13 42 0 87 -1
30DEC26 510.00 C 0.00 0.00 0.00 168.87 -14.13 42 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 162.54 -13.45 42 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 156.23 -13.19 42 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 149.92 -13.20 42 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 143.65 -13.16 42 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 138.10 -12.40 42 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 132.54 -12.10 42 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 126.99 -12.09 42 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 121.43 -12.10 42 0 275 0
30DEC26 600.00 C 0.00 0.00 0.00 116.52 -11.45 42 0 679 0
30DEC26 610.00 C 0.00 0.00 0.00 108.39 -14.23 40 0 142 0
30DEC26 620.00 C 91.70 91.70 91.70 103.76 -14.08 40 15 30 +15
30DEC26 630.00 C 0.00 0.00 0.00 99.12 -13.95 40 0 22 0
30DEC26 640.00 C 0.00 0.00 0.00 94.71 -13.58 40 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 90.82 -12.69 40 0 4 0
30DEC26 660.00 C 0.00 0.00 0.00 86.94 -12.25 40 0 5 0
30DEC26 670.00 C 70.74 70.78 70.74 83.05 -9.28 41 8 8 +8
30DEC26 680.00 C 0.00 0.00 0.00 79.17 -9.28 41 0 1 0
30DEC26 690.00 C 0.00 0.00 0.00 75.57 -8.99 41 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 72.40 -8.28 41 0 11 0
30DEC26 710.00 C 0.00 0.00 0.00 69.23 -7.97 41 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 66.07 -7.96 41 0 17 0
30DEC26 730.00 C 0.00 0.00 0.00 62.90 -7.96 41 0 17 0
30DEC26 740.00 C 0.00 0.00 0.00 59.81 -7.89 41 0 17 0
30DEC26 750.00 C 0.00 0.00 0.00 59.07 -7.46 42 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 56.49 -6.86 42 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 53.90 -6.87 42 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 51.31 -6.87 42 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 48.73 -6.86 42 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 266.81 -16.23 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 258.70 -15.83 40 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 250.60 -15.83 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 242.50 -15.84 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 234.76 -15.48 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 227.20 -15.29 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 219.64 -15.30 40 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 212.11 -15.27 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 205.17 -14.65 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 198.24 -14.60 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 191.30 -14.61 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 184.47 -14.51 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 178.23 -13.82 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 171.99 -13.75 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 165.75 -13.76 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 159.52 -13.76 40 0 0 0
30MAR27 550.00 C 128.00 131.00 128.00 153.95 -13.10 40 2 19 +1
30MAR27 560.00 C 0.00 0.00 0.00 148.46 -12.74 40 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 142.98 -12.74 40 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 137.49 -12.75 40 0 9 0
30MAR27 590.00 C 106.00 106.00 106.00 132.23 -12.53 40 1 329 +1
30MAR27 600.00 C 0.00 0.00 0.00 127.51 -11.77 40 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 119.12 -15.26 38 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 114.54 -15.13 39 0 3 0
30MAR27 630.00 C 0.00 0.00 0.00 109.97 -14.99 39 0 0 0
30MAR27 640.00 C 91.00 91.00 91.00 105.61 -14.65 39 14 22 +14
30MAR27 650.00 C 0.00 0.00 0.00 101.79 -13.76 39 0 14 0
30MAR27 660.00 C 0.00 0.00 0.00 97.96 -13.33 39 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 94.13 -10.00 39 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 90.31 -13.11 39 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 86.48 -13.00 39 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 83.26 -12.28 39 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 80.15 -11.45 39 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 77.03 -11.34 39 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 76.20 -8.97 40 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 72.99 -6.51 40 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 67.68 -8.71 39 0 1 0
30MAR27 760.00 C 0.00 0.00 0.00 67.21 -8.33 40 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 64.67 -7.67 40 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 62.13 -7.60 40 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 59.58 -7.61 40 0 0 0
TOTAL CALL 6,012 49,879 +1,698
27MAR26 530.00 P 0.70 0.70 0.40 0.01 -0.01 70 15 64 +15
27MAR26 540.00 P 0.00 0.00 0.00 0.02 -0.01 68 0 13 0
27MAR26 550.00 P 0.00 0.00 0.00 0.05 -0.02 67 0 11 0
27MAR26 560.00 P 1.80 1.80 1.80 0.12 -0.04 66 1 55 -1
27MAR26 570.00 P 2.81 2.81 2.81 0.29 -0.03 67 5 20 +5
27MAR26 580.00 P 2.10 2.57 2.09 0.62 +0.01 67 22 77 -19
27MAR26 590.00 P 2.06 5.75 2.06 1.21 +0.11 67 26 58 -5
27MAR26 600.00 P 2.87 7.00 2.87 2.20 +0.30 67 17 122 -10
27MAR26 610.00 P 2.33 11.48 2.33 3.81 +0.72 67 50 76 +7
27MAR26 620.00 P 5.28 14.35 5.28 6.13 +1.34 68 57 120 -2
27MAR26 630.00 P 11.70 21.01 10.06 9.31 +2.21 68 64 241 -18
27MAR26 640.00 P 6.53 25.40 6.53 13.17 +3.26 66 92 396 0
27MAR26 650.00 P 15.00 28.54 15.00 18.13 +4.97 66 234 892 -9
27MAR26 660.00 P 18.10 26.59 18.10 25.09 +7.38 70 40 143 -20
27MAR26 670.00 P 24.00 40.00 23.00 31.54 +8.24 67 16 201 +8
27MAR26 680.00 P 23.79 45.00 23.79 39.48 +9.63 68 36 72 -9
27MAR26 690.00 P 0.00 0.00 0.00 47.65 +11.08 67 0 31 0
27MAR26 700.00 P 0.00 0.00 0.00 56.59 +12.44 67 0 72 0
27MAR26 710.00 P 0.00 0.00 0.00 65.90 +13.59 67 0 0 0
27MAR26 720.00 P 0.00 0.00 0.00 75.48 +14.54 67 0 0 0
27MAR26 730.00 P 0.00 0.00 0.00 85.23 +15.28 66 0 0 0
27MAR26 740.00 P 0.00 0.00 0.00 95.10 +15.85 67 0 0 0
27MAR26 750.00 P 0.00 0.00 0.00 105.03 +16.26 66 0 0 0
27MAR26 760.00 P 0.00 0.00 0.00 115.00 +16.55 0 0 0 0
27MAR26 770.00 P 0.00 0.00 0.00 125.00 +16.76 0 0 0 0
27MAR26 780.00 P 0.00 0.00 0.00 135.00 +16.88 0 0 0 0
27MAR26 790.00 P 0.00 0.00 0.00 145.00 +16.95 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 290 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 287 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 281 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 273 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 270 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 264 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 259 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 253 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 248 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 243 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 238 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 229 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 224 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 219 0 492 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 215 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 211 0 137 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 206 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 202 0 52 0
30MAR26 275.00 P 0.01 0.01 0.01 0.01 0.00 198 20 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 194 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 190 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 186 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 182 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 178 0 449 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 171 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 164 0 354 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 157 0 496 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 150 0 1,531 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 144 0 1,031 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 138 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 131 0 455 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 125 0 292 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,531 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2,790 0
30MAR26 410.00 P 0.00 0.00 0.00 0.01 0.00 108 0 428 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 103 0 608 0
30MAR26 430.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,197 0
30MAR26 440.00 P 0.00 0.00 0.00 0.01 0.00 93 0 486 0
30MAR26 450.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,855 0
30MAR26 460.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,121 0
30MAR26 470.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6,725 0
30MAR26 480.00 P 0.30 0.50 0.30 0.01 0.00 72 11 2,910 0
30MAR26 490.00 P 0.34 0.45 0.33 0.01 0.00 68 12 2,118 +4
30MAR26 500.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3,098 0
30MAR26 510.00 P 1.00 1.00 1.00 0.01 0.00 58 5 428 -5
30MAR26 520.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 461 0
30MAR26 530.00 P 0.66 1.08 0.66 0.04 -0.02 56 6 223 +3
30MAR26 540.00 P 1.19 1.80 0.89 0.10 -0.03 56 41 164 +1
30MAR26 550.00 P 1.38 1.38 1.38 0.20 -0.04 56 15 666 0
30MAR26 560.00 P 2.85 2.85 2.85 0.42 -0.03 56 5 169 0
30MAR26 570.00 P 3.28 4.10 3.28 0.80 +0.01 56 5 382 +2
30MAR26 580.00 P 4.80 4.80 3.28 1.42 +0.07 56 56 393 +45
30MAR26 590.00 P 3.01 7.50 3.01 2.38 +0.23 56 130 779 +5
30MAR26 600.00 P 5.00 10.69 5.00 3.79 +0.49 56 142 357 -8
30MAR26 610.00 P 7.60 13.00 7.60 5.86 +0.99 57 13 467 -1
30MAR26 620.00 P 6.00 17.86 6.00 8.54 +1.61 57 32 481 +2
30MAR26 630.00 P 10.52 22.00 10.50 11.78 +2.72 56 55 467 +14
30MAR26 640.00 P 12.74 19.80 12.74 15.97 +3.78 56 16 215 +15
30MAR26 650.00 P 16.12 34.86 16.12 21.13 +5.10 56 62 633 +1
30MAR26 660.00 P 20.57 20.57 20.57 27.17 +6.60 56 4 264 0
30MAR26 670.00 P 21.50 50.31 21.50 33.91 +8.11 56 24 227 +18
30MAR26 680.00 P 26.00 47.00 26.00 41.35 +9.67 56 27 292 -15
30MAR26 690.00 P 0.00 0.00 0.00 49.40 +10.04 56 0 11 0
30MAR26 700.00 P 0.00 0.00 0.00 57.96 +11.33 56 0 3 0
30MAR26 710.00 P 0.00 0.00 0.00 66.92 +12.50 56 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 76.20 +13.52 56 0 4 0
30MAR26 730.00 P 0.00 0.00 0.00 85.71 +14.32 56 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 95.39 +15.00 56 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 105.19 +15.56 56 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 115.08 +16.02 56 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 125.02 +16.35 56 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 135.00 +16.59 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 145.00 +16.77 0 0 9 0
30MAR26 800.00 P 0.00 0.00 0.00 155.00 +16.89 0 0 57 0
30MAR26 810.00 P 0.00 0.00 0.00 165.00 +16.96 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 175.00 +16.99 0 0 20 0
30MAR26 830.00 P 0.00 0.00 0.00 185.00 +17.00 0 0 1 0
30MAR26 840.00 P 0.00 0.00 0.00 195.00 +17.00 0 0 95 0
30MAR26 850.00 P 0.00 0.00 0.00 205.00 +17.00 0 0 113 0
30MAR26 860.00 P 0.00 0.00 0.00 215.00 +17.00 0 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 225.00 +17.00 0 0 90 0
30MAR26 880.00 P 0.00 0.00 0.00 235.00 +17.00 0 0 45 0
30MAR26 890.00 P 0.00 0.00 0.00 245.00 +17.00 0 0 45 0
30MAR26 900.00 P 258.12 258.12 258.12 258.12 +20.12 159 10 148 -10
02APR26 570.00 P 3.76 7.05 3.24 2.71 - 61 49 49 -
02APR26 580.00 P 6.00 7.00 6.00 3.98 - 61 2 2 -
02APR26 590.00 P 7.40 7.42 7.40 5.66 - 61 16 16 -
02APR26 600.00 P 9.30 12.20 9.30 7.82 - 61 16 16 -
02APR26 610.00 P 9.30 17.90 9.30 10.51 +2.15 61 36 49 +18
02APR26 620.00 P 21.80 21.80 21.00 13.84 +2.83 61 11 11 +11
02APR26 630.00 P 18.50 26.00 16.00 17.87 +3.64 62 20 44 +11
02APR26 640.00 P 22.00 34.87 22.00 22.55 +5.14 62 44 52 +44
02APR26 650.00 P 0.00 0.00 0.00 27.88 +6.28 62 0 0 0
02APR26 660.00 P 30.72 30.72 30.72 33.81 +7.51 63 1 1 +1
02APR26 670.00 P 0.00 0.00 0.00 39.17 +7.53 60 0 100 0
02APR26 680.00 P 34.00 52.00 33.00 46.22 +8.61 60 27 65 +5
02APR26 690.00 P 0.00 0.00 0.00 53.74 +9.70 60 0 15 0
02APR26 700.00 P 0.00 0.00 0.00 61.67 +10.58 60 0 15 0
02APR26 710.00 P 0.00 0.00 0.00 69.97 +11.47 60 0 0 0
02APR26 720.00 P 0.00 0.00 0.00 78.71 +12.46 60 0 0 0
02APR26 730.00 P 0.00 0.00 0.00 87.70 +13.17 60 0 0 0
02APR26 740.00 P 0.00 0.00 0.00 96.90 +13.85 60 0 0 0
02APR26 750.00 P 0.00 0.00 0.00 106.31 +14.51 60 0 0 0
02APR26 760.00 P 0.00 0.00 0.00 115.89 +14.99 60 0 0 0
02APR26 770.00 P 0.00 0.00 0.00 125.57 +15.44 60 0 0 0
02APR26 780.00 P 0.00 0.00 0.00 135.33 +15.79 60 0 0 0
02APR26 790.00 P 0.00 0.00 0.00 145.19 +16.09 60 0 0 0
29APR26 360.00 P 1.11 1.12 1.11 0.01 0.00 55 4 163 +4
29APR26 370.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 60 0
29APR26 380.00 P 0.00 0.00 0.00 0.04 +0.02 56 0 132 0
29APR26 390.00 P 0.00 0.00 0.00 0.07 +0.03 56 0 149 0
29APR26 400.00 P 0.00 0.00 0.00 0.11 +0.05 56 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.18 +0.08 56 0 151 0
29APR26 420.00 P 0.00 0.00 0.00 0.27 +0.10 56 0 3,580 0
29APR26 430.00 P 0.00 0.00 0.00 0.40 +0.15 56 0 294 0
29APR26 440.00 P 0.00 0.00 0.00 0.60 +0.23 56 0 316 0
29APR26 450.00 P 2.14 2.50 2.14 0.86 +0.31 56 6 2,066 +4
29APR26 460.00 P 0.00 0.00 0.00 1.19 +0.42 56 0 2,579 0
29APR26 470.00 P 4.02 4.02 4.02 1.66 +0.56 56 5 1,644 0
29APR26 480.00 P 0.00 0.00 0.00 2.19 +0.68 56 0 339 0
29APR26 490.00 P 0.00 0.00 0.00 3.05 +1.03 56 0 314 0
29APR26 500.00 P 4.00 6.50 4.00 3.95 +1.25 56 39 2,455 +35
29APR26 510.00 P 0.00 0.00 0.00 5.08 +1.51 57 0 187 0
29APR26 520.00 P 5.55 7.00 5.55 6.44 +1.77 57 4 122 0
29APR26 530.00 P 9.68 10.70 9.68 8.01 +2.18 57 13 118 +13
29APR26 540.00 P 9.04 12.00 9.04 9.93 +2.54 57 18 492 0
29APR26 550.00 P 8.88 16.60 8.88 12.04 +2.99 57 150 299 +39
29APR26 560.00 P 12.70 20.56 12.70 14.60 +3.45 57 852 1,164 +806
29APR26 570.00 P 15.53 25.00 15.53 17.34 +3.96 57 250 762 +22
29APR26 580.00 P 16.66 27.50 16.66 20.60 +4.49 57 40 150 -1
29APR26 590.00 P 22.45 34.57 22.44 24.05 +5.09 57 309 622 +234
29APR26 600.00 P 28.00 36.78 27.53 28.02 +5.61 57 64 316 +56
29APR26 610.00 P 40.88 40.88 38.80 32.25 +6.36 57 61 632 +46
29APR26 620.00 P 35.16 46.62 35.16 36.91 +6.79 57 126 269 +69
29APR26 630.00 P 52.01 56.42 48.32 41.95 +7.61 58 170 319 +119
29APR26 640.00 P 47.47 64.12 47.47 47.24 +7.97 58 167 463 -13
29APR26 650.00 P 49.93 61.55 49.93 53.10 +8.79 58 39 794 +2
29APR26 660.00 P 49.88 73.88 49.88 58.97 +9.13 58 26 383 +15
29APR26 670.00 P 0.00 0.00 0.00 63.70 +8.01 56 0 405 0
29APR26 680.00 P 74.46 82.00 74.46 70.16 +8.41 56 23 115 -16
29APR26 690.00 P 0.00 0.00 0.00 77.05 +10.64 56 0 40 0
29APR26 700.00 P 0.00 0.00 0.00 84.23 +11.36 56 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 91.49 +11.58 56 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 99.30 +12.22 56 0 0 0
29APR26 730.00 P 104.39 138.36 104.39 110.33 +15.89 61 60 429 +60
29APR26 740.00 P 112.73 147.41 112.73 118.70 +16.45 62 45 280 +45
29APR26 750.00 P 114.11 156.61 114.11 127.31 +13.95 62 345 1,024 +345
29APR26 760.00 P 129.93 129.93 129.93 135.93 +14.13 63 15 107 +15
29APR26 770.00 P 0.00 0.00 0.00 144.96 +18.36 64 0 30 0
29APR26 780.00 P 0.00 0.00 0.00 154.03 +19.05 65 0 30 0
29APR26 790.00 P 167.90 167.90 167.90 163.18 +19.41 66 11 30 0
28MAY26 360.00 P 1.09 1.33 1.09 0.12 +0.04 51 30 75 +15
28MAY26 370.00 P 1.23 1.23 1.23 0.18 +0.05 51 15 30 +15
28MAY26 380.00 P 1.37 1.37 1.37 0.27 +0.07 51 15 47 +15
28MAY26 390.00 P 1.49 2.05 1.49 0.40 +0.12 51 45 212 +30
28MAY26 400.00 P 0.00 0.00 0.00 0.57 +0.16 51 0 20 0
28MAY26 410.00 P 0.00 0.00 0.00 0.78 +0.20 51 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 1.09 +0.29 51 0 43 0
28MAY26 430.00 P 0.00 0.00 0.00 1.43 +0.34 51 0 40 0
28MAY26 440.00 P 0.00 0.00 0.00 1.93 +0.49 51 0 222 0
28MAY26 450.00 P 0.00 0.00 0.00 2.46 +0.54 51 0 331 0
28MAY26 460.00 P 0.00 0.00 0.00 3.23 +0.78 51 0 593 0
28MAY26 470.00 P 0.00 0.00 0.00 4.01 +0.83 51 0 114 0
28MAY26 480.00 P 7.29 7.30 7.29 5.11 +1.14 51 2 134 +1
28MAY26 490.00 P 0.00 0.00 0.00 6.24 +1.24 51 0 143 0
28MAY26 500.00 P 6.30 12.05 6.30 7.73 +1.61 51 38 154 -17
28MAY26 510.00 P 0.00 0.00 0.00 9.28 +1.78 51 0 52 0
28MAY26 520.00 P 12.00 12.00 12.00 11.20 +2.15 51 1 47 +1
28MAY26 530.00 P 13.05 16.00 13.05 13.27 +2.48 51 17 33 +13
28MAY26 540.00 P 0.00 0.00 0.00 16.08 +3.21 51 0 38 0
28MAY26 550.00 P 25.00 25.00 25.00 18.85 +3.89 51 20 109 0
28MAY26 560.00 P 18.00 18.00 18.00 21.67 +4.01 51 1 119 0
28MAY26 570.00 P 0.00 0.00 0.00 25.17 +4.82 52 0 550 0
28MAY26 580.00 P 26.29 29.39 25.92 28.66 +5.20 52 60 129 +8
28MAY26 590.00 P 28.59 42.89 28.59 32.61 +4.96 52 560 454 -106
28MAY26 600.00 P 31.00 48.00 31.00 36.89 +5.70 52 27 383 -20
28MAY26 610.00 P 44.16 54.09 44.16 41.18 +5.72 52 464 920 +318
28MAY26 620.00 P 0.00 0.00 0.00 46.26 +6.52 52 0 136 0
28MAY26 630.00 P 53.44 55.51 53.44 51.35 +7.02 52 32 105 +2
28MAY26 640.00 P 59.37 59.37 59.37 56.70 +7.28 52 15 211 0
28MAY26 650.00 P 0.00 0.00 0.00 62.60 +8.09 52 0 121 0
28MAY26 660.00 P 72.64 74.84 72.64 68.52 +8.42 53 23 116 +23
28MAY26 670.00 P 75.82 81.85 75.82 74.82 +8.81 53 135 158 +123
28MAY26 680.00 P 82.80 86.12 82.80 79.14 +9.31 51 30 30 +21
28MAY26 690.00 P 90.02 90.02 90.02 85.65 +9.54 51 15 15 +15
28MAY26 700.00 P 0.00 0.00 0.00 92.55 +9.94 51 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 99.76 +10.63 51 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 106.99 +10.87 51 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 117.95 +14.62 54 0 10 0
28MAY26 740.00 P 0.00 0.00 0.00 126.04 +15.48 55 0 10 0
28MAY26 750.00 P 0.00 0.00 0.00 134.13 +16.02 55 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 142.39 +12.66 55 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 151.03 +17.21 56 0 45 0
28MAY26 780.00 P 167.17 167.17 167.17 159.69 +17.89 57 15 15 +15
28MAY26 790.00 P 176.13 176.13 176.13 168.37 +18.18 57 15 15 +15
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 54 0 695 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 53 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 50 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 48 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.02 0.00 47 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.03 0.00 48 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.07 0.00 47 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.11 0.00 47 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.16 0.00 47 0 284 0
29JUN26 350.00 P 1.50 1.64 1.50 0.24 0.00 47 17 261 +2
29JUN26 360.00 P 1.64 1.64 1.64 0.36 +0.01 47 15 484 0
29JUN26 370.00 P 1.79 1.79 1.79 0.49 +0.01 47 15 120 +15
29JUN26 380.00 P 0.00 0.00 0.00 0.70 +0.03 47 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.92 +0.03 47 0 462 0
29JUN26 400.00 P 3.26 3.55 3.25 1.26 +0.06 47 135 510 +117
29JUN26 410.00 P 2.95 2.95 2.95 1.62 +0.07 47 15 159 0
29JUN26 420.00 P 0.00 0.00 0.00 2.16 +0.14 47 0 298 0
29JUN26 430.00 P 0.00 0.00 0.00 2.69 +0.13 47 0 140 0
29JUN26 440.00 P 0.00 0.00 0.00 3.48 +0.26 47 0 3,565 0
29JUN26 450.00 P 5.95 7.06 5.95 4.40 +0.38 47 169 1,686 +169
29JUN26 460.00 P 8.10 8.10 8.10 5.50 +0.62 47 100 1,781 0
29JUN26 470.00 P 0.00 0.00 0.00 6.47 +0.45 47 0 2,204 0
29JUN26 480.00 P 11.20 11.20 11.20 7.84 +0.67 47 99 4,079 -99
29JUN26 490.00 P 0.00 0.00 0.00 9.41 +0.76 47 0 632 0
29JUN26 500.00 P 16.00 16.00 15.20 11.06 +0.83 47 119 205 -56
29JUN26 510.00 P 15.50 15.50 15.50 13.15 +1.19 47 1 1,716 +1
29JUN26 520.00 P 0.00 0.00 0.00 15.25 +1.19 47 0 38 0
29JUN26 530.00 P 0.00 0.00 0.00 17.75 +1.57 47 0 82 0
29JUN26 540.00 P 0.00 0.00 0.00 20.46 +1.78 47 0 1,308 0
29JUN26 550.00 P 0.00 0.00 0.00 23.89 +2.48 48 0 571 0
29JUN26 560.00 P 0.00 0.00 0.00 27.41 +3.26 48 0 64 0
29JUN26 570.00 P 32.00 41.05 32.00 30.93 +3.78 48 9 1,149 0
29JUN26 580.00 P 40.00 40.00 40.00 34.65 +3.74 48 1 45 +1
29JUN26 590.00 P 39.62 41.17 39.62 38.95 +3.56 48 30 104 +30
29JUN26 600.00 P 42.80 54.21 42.80 43.26 +3.62 48 81 192 +34
29JUN26 610.00 P 59.39 59.72 59.07 47.86 +3.89 48 109 278 +94
29JUN26 620.00 P 65.28 65.64 63.72 52.97 +4.67 48 72 225 +41
29JUN26 630.00 P 56.64 71.47 56.64 58.10 +4.79 48 47 251 +15
29JUN26 640.00 P 61.90 61.90 61.90 63.48 +5.03 48 15 1,324 -15
29JUN26 650.00 P 67.44 67.44 67.44 69.41 +5.81 49 15 568 -15
29JUN26 660.00 P 73.88 92.50 73.26 75.35 +6.11 49 31 118 +1
29JUN26 670.00 P 0.00 0.00 0.00 81.39 +6.20 49 6 100 0
29JUN26 680.00 P 96.79 96.79 96.79 88.11 +9.32 49 6 36 +6
29JUN26 690.00 P 0.00 0.00 0.00 92.08 +7.34 47 6 45 0
29JUN26 700.00 P 0.00 0.00 0.00 101.59 +10.30 49 0 60 0
29JUN26 710.00 P 0.00 0.00 0.00 105.70 +7.86 47 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 116.32 +11.91 50 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 120.19 +8.79 47 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 127.60 +8.95 47 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 135.47 +9.55 47 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 143.35 +10.14 47 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 151.26 +10.27 47 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 159.69 +10.81 47 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 168.37 +11.58 48 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 176.28 +6.62 47 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 184.74 +11.66 47 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 193.45 +11.94 47 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 202.33 +12.37 47 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 211.22 +12.79 47 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 226.73 +19.54 55 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 236.09 +20.02 56 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 245.60 +20.64 57 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 255.12 +21.24 57 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 264.67 +21.77 58 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 274.28 +22.15 59 0 0 0
29SEP26 320.00 P 3.25 3.50 2.77 0.61 +0.07 43 26 293 +10
29SEP26 330.00 P 0.00 0.00 0.00 0.84 +0.10 43 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 1.09 +0.12 43 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 1.45 +0.18 43 0 86 0
29SEP26 360.00 P 0.00 0.00 0.00 1.81 +0.18 43 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 2.35 +0.31 43 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 2.90 +0.30 43 0 78 0
29SEP26 390.00 P 0.00 0.00 0.00 3.60 +0.44 43 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 4.42 +0.50 43 0 358 0
29SEP26 410.00 P 0.00 0.00 0.00 5.26 +0.51 43 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 6.42 +0.78 43 0 83 0
29SEP26 430.00 P 0.00 0.00 0.00 7.59 +0.78 43 0 159 0
29SEP26 440.00 P 12.60 12.60 12.60 8.92 +0.93 43 1 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 10.53 +1.18 43 0 3,336 0
29SEP26 460.00 P 0.00 0.00 0.00 12.14 +1.17 43 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 14.04 +1.08 43 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 16.18 +1.71 43 0 552 0
29SEP26 490.00 P 0.00 0.00 0.00 18.33 +1.71 43 0 56 0
29SEP26 500.00 P 22.87 22.87 22.87 20.80 +1.46 43 20 152 +20
29SEP26 510.00 P 0.00 0.00 0.00 23.57 +2.41 43 0 57 0
29SEP26 520.00 P 0.00 0.00 0.00 27.14 +3.20 44 0 115 0
29SEP26 530.00 P 0.00 0.00 0.00 30.22 +2.69 44 0 65 0
29SEP26 540.00 P 0.00 0.00 0.00 33.80 +3.38 44 0 140 0
29SEP26 550.00 P 0.00 0.00 0.00 37.38 +4.36 44 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 40.99 +3.39 44 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 45.24 +4.03 44 0 4 0
29SEP26 580.00 P 0.00 0.00 0.00 49.61 +4.44 44 0 7 0
29SEP26 590.00 P 0.00 0.00 0.00 53.99 +4.44 44 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 58.56 +4.63 44 0 49 0
29SEP26 610.00 P 70.00 70.00 70.00 63.74 +5.40 44 1 1 0
29SEP26 620.00 P 0.00 0.00 0.00 68.93 +5.67 44 0 14 0
29SEP26 630.00 P 0.00 0.00 0.00 74.14 +5.68 45 0 100 0
29SEP26 640.00 P 0.00 0.00 0.00 79.61 +5.95 45 0 19 0
29SEP26 650.00 P 93.26 93.26 93.26 85.61 +6.72 45 15 15 +15
29SEP26 660.00 P 0.00 0.00 0.00 91.62 +7.02 45 0 17 0
29SEP26 670.00 P 0.00 0.00 0.00 97.65 +7.04 45 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 103.83 +7.19 45 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 110.62 +7.94 45 0 15 0
29SEP26 700.00 P 0.00 0.00 0.00 117.41 +11.61 45 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 120.61 +4.85 43 0 10 0
29SEP26 720.00 P 0.00 0.00 0.00 127.26 +8.26 43 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 134.40 +8.78 43 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 141.70 +9.42 43 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 149.02 +9.63 43 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 156.36 +9.66 43 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 163.77 +9.75 43 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 171.69 +10.33 43 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 179.63 +10.89 43 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 5.80 +0.71 42 0 320 0
30DEC26 390.00 P 0.00 0.00 0.00 6.99 +1.02 42 0 2 0
30DEC26 400.00 P 10.80 12.00 10.80 8.43 +1.06 42 8 1,193 +8
30DEC26 410.00 P 0.00 0.00 0.00 9.46 +0.86 42 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 11.10 +1.22 42 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 13.12 +1.55 42 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 14.40 +1.14 42 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 17.08 +2.12 42 0 155 0
30DEC26 460.00 P 0.00 0.00 0.00 18.76 +1.63 42 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 20.95 +1.57 42 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 23.55 +1.92 42 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 27.15 +3.00 42 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 30.06 +3.02 42 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 32.03 +2.96 42 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 36.61 +3.75 42 0 42 0
30DEC26 530.00 P 0.00 0.00 0.00 40.24 +3.99 42 0 24 0
30DEC26 540.00 P 0.00 0.00 0.00 42.60 +2.72 42 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 47.61 +4.10 42 0 15 0
30DEC26 560.00 P 59.02 59.02 59.02 50.51 +3.34 42 15 15 +15
30DEC26 570.00 P 0.00 0.00 0.00 56.44 +5.13 43 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 60.88 +5.16 43 0 90 0
30DEC26 590.00 P 0.00 0.00 0.00 65.34 +5.19 43 0 104 0
30DEC26 600.00 P 0.00 0.00 0.00 70.47 +5.88 43 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 75.70 +6.41 43 0 2 0
30DEC26 620.00 P 0.00 0.00 0.00 80.95 +6.43 43 0 2 0
30DEC26 630.00 P 0.00 0.00 0.00 86.23 +6.47 43 0 31 0
30DEC26 640.00 P 0.00 0.00 0.00 91.77 +6.76 43 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 97.81 +7.51 43 0 356 0
30DEC26 660.00 P 0.00 0.00 0.00 103.87 +7.80 43 0 81 0
30DEC26 670.00 P 122.71 122.76 122.71 109.95 +7.84 43 8 67 +8
30DEC26 680.00 P 0.00 0.00 0.00 116.06 +7.88 43 0 15 0
30DEC26 690.00 P 0.00 0.00 0.00 122.49 +8.23 43 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 129.32 +12.45 43 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 132.21 +5.28 42 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 143.04 +13.18 44 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 145.57 +9.06 42 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 152.40 +9.22 42 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 159.74 +9.86 42 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 167.09 +10.36 42 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 174.46 +10.40 42 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 181.86 +10.45 42 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 189.29 +10.51 42 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 9.69 +0.82 40 0 132 0
30MAR27 400.00 P 13.80 15.00 13.80 11.33 +1.21 40 11 132 +11
30MAR27 410.00 P 0.00 0.00 0.00 12.99 +1.21 40 0 3 0
30MAR27 420.00 P 0.00 0.00 0.00 14.65 +1.21 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 16.69 +1.58 40 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 18.88 +1.75 40 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 21.09 +1.76 40 0 11 0
30MAR27 460.00 P 0.00 0.00 0.00 23.36 +1.82 40 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 26.19 +2.42 40 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 29.02 +2.45 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 31.87 +2.46 40 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 34.85 +2.59 40 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 38.39 +3.26 40 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 41.94 +3.32 40 0 10 0
30MAR27 530.00 P 0.00 0.00 0.00 45.50 +3.34 40 0 9 0
30MAR27 540.00 P 0.00 0.00 0.00 49.09 +3.37 40 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 53.34 +4.04 40 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 57.65 +4.36 40 0 0 0
30MAR27 570.00 P 69.00 69.00 69.00 63.83 +6.23 41 1 1 +1
30MAR27 580.00 P 0.00 0.00 0.00 68.30 +6.38 41 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 73.05 +4.80 41 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 78.30 +5.55 41 0 301 0
30MAR27 610.00 P 0.00 0.00 0.00 83.56 +5.71 41 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 88.85 +5.74 41 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 94.15 +5.77 41 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 99.74 +6.06 41 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 105.80 +9.68 41 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 111.88 +10.13 41 0 17 0
30MAR27 670.00 P 0.00 0.00 0.00 117.98 +7.10 41 0 4 0
30MAR27 680.00 P 0.00 0.00 0.00 124.11 +10.55 41 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 126.49 +6.99 40 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 133.07 +7.62 40 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 139.73 +8.25 40 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 146.41 +8.28 40 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 153.11 +8.32 40 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 159.84 +8.36 40 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 166.65 +8.47 40 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 173.99 +9.07 40 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 181.36 +9.65 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 188.75 +9.72 40 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 196.17 +9.77 40 0 0 0
TOTAL PUT 7,224 117,674 +2,918
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$ 4.83
30MAR26 3.60 C 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.33 +0.02 0 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.24 +0.03 29 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.14 +0.02 19 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.07 +0.01 21 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.03 0.00 23 0 749 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1,366 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 2,096 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,914 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 95 0 101 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 109 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 122 0 133 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 134 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 146 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.94 - 22 0 0 -
29APR26 4.00 C 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.45 +0.03 20 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.36 +0.01 20 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.28 +0.02 20 0 1 0
29APR26 4.70 C 0.00 0.00 0.00 0.20 +0.01 19 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.15 +0.02 21 0 91 0
29APR26 4.90 C 0.08 0.08 0.08 0.10 +0.01 20 100 410 +100
29APR26 5.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 515 0
29APR26 5.25 C 0.03 0.03 0.03 0.02 0.00 21 5 742 0
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 64 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.95 - 23 0 0 -
28MAY26 4.00 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.66 +0.02 21 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.57 +0.02 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.48 +0.03 21 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.38 -0.01 17 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.31 +0.01 19 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.25 +0.02 20 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.19 +0.01 20 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.14 +0.01 19 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.10 0.00 19 0 500 0
28MAY26 5.25 C 0.05 0.05 0.05 0.05 +0.01 21 20 1,298 0
28MAY26 5.50 C 0.00 0.00 0.00 0.02 0.00 22 0 2 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 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 3.90 C 0.00 0.00 0.00 0.96 - 25 0 0 -
29JUN26 4.00 C 0.00 0.00 0.00 0.87 +0.02 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.75 0.00 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.67 +0.03 21 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.58 +0.01 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.50 +0.02 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.39 -0.01 17 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.33 +0.01 19 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.26 0.00 19 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.20 0.00 18 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.15 0.00 18 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.11 0.00 18 0 805 0
29JUN26 5.25 C 0.00 0.00 0.00 0.05 0.00 19 0 672 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 0.00 19 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 28 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 3.90 C 0.00 0.00 0.00 0.97 - 26 0 0 -
29SEP26 4.00 C 0.00 0.00 0.00 0.87 +0.02 23 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.78 +0.03 23 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.69 +0.04 23 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.60 +0.03 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.52 +0.03 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.44 +0.02 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.37 +0.02 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.31 +0.01 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.25 0.00 19 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.21 +0.01 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.17 +0.01 20 0 96 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 0.00 20 0 425 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 0.00 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 21 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 3.90 C 0.00 0.00 0.00 0.97 - 22 0 0 -
30DEC26 4.00 C 0.00 0.00 0.00 0.88 +0.03 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.79 +0.04 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.71 +0.04 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.63 +0.03 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.56 +0.02 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.49 +0.02 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.43 +0.01 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.37 0.00 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.33 +0.01 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.25 0.00 21 0 6 0
30DEC26 5.25 C 0.16 0.16 0.16 0.17 0.00 21 1,000 1,145 +998
30DEC26 5.50 C 0.00 0.00 0.00 0.12 0.00 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 +0.01 22 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 0.00 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 0.00 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 110 0
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 3.90 C 0.00 0.00 0.00 0.98 - 21 0 0 -
30MAR27 4.00 C 0.00 0.00 0.00 0.89 +0.04 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.81 +0.04 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.73 +0.03 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.66 +0.02 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.59 +0.02 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.53 +0.01 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.47 0.00 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.42 0.00 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.37 0.00 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.33 0.00 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.16 0.00 21 0 3 0
30MAR27 5.75 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 1,125 23,383 +1,098
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 20 0 1,210 0
30MAR26 4.80 P 0.03 0.03 0.03 0.04 -0.01 22 50 792 -50
30MAR26 4.90 P 0.00 0.00 0.00 0.10 -0.02 23 0 1,204 0
30MAR26 5.00 P 0.22 0.22 0.22 0.18 -0.02 25 10 1,494 -10
30MAR26 5.25 P 0.00 0.00 0.00 0.43 -0.02 46 0 1,390 0
30MAR26 5.50 P 0.00 0.00 0.00 0.68 -0.03 65 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.93 -0.03 82 0 0 -53
30MAR26 6.00 P 0.00 0.00 0.00 1.18 -0.03 97 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.43 -0.03 112 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.93 -0.04 138 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.20 0.00 182 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.43 -0.04 162 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.68 -0.05 173 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.92 -0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.20 -0.02 229 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.45 0.00 240 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 0.00 21 0 400 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 0.00 21 0 404 0
29APR26 4.80 P 0.00 0.00 0.00 0.10 -0.01 19 0 281 0
29APR26 4.90 P 0.17 0.17 0.17 0.16 -0.01 21 14 586 0
29APR26 5.00 P 0.00 0.00 0.00 0.23 -0.01 21 0 1,576 0
29APR26 5.25 P 0.00 0.00 0.00 0.44 -0.02 24 0 357 0
29APR26 5.50 P 0.00 0.00 0.00 0.69 -0.02 33 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.94 -0.03 41 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.19 -0.03 48 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.44 -0.04 55 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.69 -0.04 61 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.94 -0.03 67 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.20 -0.02 77 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.44 -0.03 78 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.69 -0.04 83 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 0.00 21 0 8 0
28MAY26 4.50 P 0.00 0.00 0.00 0.05 0.00 21 0 1 0
28MAY26 4.60 P 0.09 0.09 0.07 0.07 -0.01 20 90 130 +70
28MAY26 4.70 P 0.00 0.00 0.00 0.11 -0.01 21 0 20 0
28MAY26 4.80 P 0.00 0.00 0.00 0.14 -0.02 20 0 100 0
28MAY26 4.90 P 0.00 0.00 0.00 0.20 -0.01 21 0 444 0
28MAY26 5.00 P 0.00 0.00 0.00 0.26 0.00 21 0 851 0
28MAY26 5.25 P 0.00 0.00 0.00 0.46 0.00 23 0 1,999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.69 -0.02 26 0 595 0
28MAY26 5.75 P 0.00 0.00 0.00 0.95 -0.02 34 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.20 -0.02 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.45 -0.03 45 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.70 -0.03 51 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.95 -0.02 55 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.20 -0.02 60 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.45 -0.02 64 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.70 -0.03 68 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.01 19 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 -0.01 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 -0.02 18 0 161 0
29JUN26 4.60 P 0.00 0.00 0.00 0.14 -0.01 18 0 100 0
29JUN26 4.70 P 0.00 0.00 0.00 0.18 -0.02 17 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.24 -0.02 17 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.30 -0.02 17 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.37 -0.02 16 0 475 0
29JUN26 5.25 P 0.58 0.58 0.58 0.58 -0.02 15 28 538 +28
29JUN26 5.50 P 0.00 0.00 0.00 0.80 -0.03 0 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 1.04 -0.02 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.28 -0.03 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.02 -0.03 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.26 -0.03 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.75 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.24 -0.02 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.49 -0.02 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 - 20 0 0 -
29SEP26 4.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 -0.01 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 -0.01 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 -0.01 19 0 93 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 -0.01 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 -0.01 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 -0.02 18 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 -0.01 19 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.37 -0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.43 -0.02 18 0 236 0
29SEP26 5.25 P 0.00 0.00 0.00 0.66 -0.01 22 0 55 0
29SEP26 5.50 P 0.00 0.00 0.00 0.87 -0.02 22 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.06 -0.04 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.30 -0.04 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.02 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.27 -0.05 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.02 -0.04 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.07 - 22 0 0 -
30DEC26 4.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.11 -0.01 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.14 -0.01 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.17 -0.02 22 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.25 -0.02 22 0 127 0
30DEC26 4.60 P 0.00 0.00 0.00 0.30 -0.01 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.35 -0.02 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 -0.02 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 -0.02 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.54 -0.02 23 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.72 -0.02 23 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 0.92 -0.02 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.14 -0.03 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.38 -0.02 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.61 -0.03 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.84 -0.05 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.09 -0.04 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.33 -0.04 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.57 -0.04 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.81 -0.04 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 - 21 0 0 -
30MAR27 4.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 -0.02 21 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.20 -0.02 21 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 -0.03 21 0 50 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 -0.02 21 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 -0.02 21 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 -0.01 21 0 0 0
30MAR27 4.80 P 0.42 0.42 0.42 0.43 -0.03 21 20 20 +20
30MAR27 4.90 P 0.00 0.00 0.00 0.49 -0.03 21 0 0 0
30MAR27 5.00 P 0.55 0.55 0.55 0.56 -0.02 21 2 62 +2
30MAR27 5.25 P 0.00 0.00 0.00 0.73 -0.03 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.93 -0.03 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.15 -0.03 23 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.38 -0.03 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.62 -0.03 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.86 -0.03 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.09 -0.04 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.33 -0.04 28 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.57 -0.04 28 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.81 -0.04 27 0 0 0
TOTAL PUT 214 19,735 +7
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$ 13.98
30MAR26 5.00 C 0.00 0.00 0.00 8.98 -0.35 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.73 -0.35 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.48 -0.35 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.23 -0.35 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.99 -0.34 270 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 7.73 -0.35 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.48 -0.35 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.23 -0.35 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.98 -0.35 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.73 -0.35 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.48 -0.35 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.23 -0.35 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.98 -0.35 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 5.73 -0.35 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.48 -0.35 0 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 5.23 -0.35 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.99 -0.34 145 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 4.73 -0.35 0 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 4.48 -0.35 0 0 5 0
30MAR26 9.75 C 0.00 0.00 0.00 4.23 -0.35 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.98 -0.35 0 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 3.48 -0.36 0 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 2.99 -0.35 82 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 2.52 -0.32 94 0 232 0
30MAR26 12.00 C 0.00 0.00 0.00 2.05 -0.29 90 0 108 0
30MAR26 12.50 C 0.00 0.00 0.00 1.51 -0.35 56 0 76 0
30MAR26 13.00 C 0.00 0.00 0.00 1.03 -0.37 47 0 321 0
30MAR26 13.50 C 0.00 0.00 0.00 0.66 -0.30 52 0 566 0
30MAR26 14.00 C 0.00 0.00 0.00 0.37 -0.26 52 50 317 0
30MAR26 14.50 C 0.30 0.30 0.30 0.19 -0.19 54 5 166 0
30MAR26 15.00 C 0.20 0.20 0.20 0.09 -0.13 55 1 250 0
30MAR26 15.50 C 0.09 0.09 0.05 0.04 -0.07 57 48 290 0
30MAR26 16.00 C 0.05 0.05 0.05 0.02 -0.03 60 51 402 -1
30MAR26 16.50 C 0.03 0.03 0.03 0.01 -0.02 63 3 303 -3
30MAR26 17.00 C 0.02 0.02 0.02 0.01 0.00 73 15 145 0
30MAR26 17.50 C 0.01 0.01 0.01 0.01 0.00 82 4 79 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 90 0 43 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 99 0 59 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 114 0 34 0
29APR26 7.75 C 0.00 0.00 0.00 6.25 -0.35 58 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.00 -0.35 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.75 -0.35 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.50 -0.35 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.25 -0.35 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.04 -0.32 77 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.75 -0.35 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.54 -0.32 68 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.29 -0.32 64 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.13 -0.24 80 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 3.53 -0.40 49 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 3.01 -0.35 30 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 2.64 -0.23 54 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 2.11 -0.35 41 0 53 0
29APR26 12.50 C 0.00 0.00 0.00 1.70 -0.34 42 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 1.29 -0.36 39 0 108 0
29APR26 13.50 C 0.00 0.00 0.00 0.98 -0.29 40 0 45 0
29APR26 14.00 C 0.90 0.90 0.85 0.73 -0.25 41 35 120 +16
29APR26 14.50 C 0.00 0.00 0.00 0.55 -0.19 43 0 41 0
29APR26 15.00 C 0.41 0.41 0.41 0.38 -0.20 42 10 192 +10
29APR26 15.50 C 0.00 0.00 0.00 0.26 -0.16 42 24 58 -1
29APR26 16.00 C 0.00 0.00 0.00 0.17 -0.13 42 0 36 0
29APR26 16.50 C 0.00 0.00 0.00 0.11 -0.10 42 24 59 -3
29APR26 17.00 C 0.12 0.12 0.12 0.07 -0.07 42 15 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 -0.05 44 0 61 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 5.77 -0.35 46 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.52 -0.35 41 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.27 -0.35 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.07 -0.30 60 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.87 -0.26 66 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.61 -0.25 61 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.39 -0.25 62 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.16 -0.21 61 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.66 -0.27 54 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 3.19 -0.19 50 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.66 -0.29 40 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 2.31 -0.27 44 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.86 -0.33 39 0 143 0
28MAY26 13.00 C 0.00 0.00 0.00 1.47 -0.36 37 0 46 0
28MAY26 13.50 C 1.35 1.35 1.35 1.18 -0.30 38 20 155 +20
28MAY26 14.00 C 1.16 1.16 1.06 0.93 -0.27 38 43 134 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.72 -0.25 38 0 89 0
28MAY26 15.00 C 0.00 0.00 0.00 0.58 -0.20 40 0 16 0
28MAY26 15.50 C 0.00 0.00 0.00 0.44 -0.18 40 0 2 0
28MAY26 16.00 C 0.00 0.00 0.00 0.32 -0.17 40 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.24 -0.13 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.17 -0.11 40 0 0 0
28MAY26 17.50 C 0.20 0.20 0.20 0.12 -0.09 40 15 15 +15
28MAY26 18.00 C 0.00 0.00 0.00 0.09 -0.07 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.06 -0.06 40 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.04 -0.05 39 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 -0.03 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.77 -0.35 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.52 -0.35 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.28 -0.35 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.03 -0.35 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.78 -0.35 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.53 -0.35 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.28 -0.35 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.04 -0.35 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.79 -0.35 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.54 -0.35 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.31 -0.34 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.14 -0.26 58 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.90 -0.23 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.61 -0.26 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.39 -0.25 48 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 4.16 -0.23 48 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.66 -0.27 42 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 3.19 -0.27 39 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.73 -0.34 36 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 2.37 -0.34 38 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 2.01 -0.33 38 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.64 -0.36 36 0 111 0
29JUN26 13.50 C 0.00 0.00 0.00 1.36 -0.28 37 0 190 0
29JUN26 14.00 C 1.27 1.27 1.27 1.11 -0.27 37 20 95 +5
29JUN26 14.50 C 0.00 0.00 0.00 0.90 -0.25 37 0 57 0
29JUN26 15.00 C 0.00 0.00 0.00 0.73 -0.21 38 0 201 0
29JUN26 15.50 C 0.60 0.60 0.60 0.60 -0.17 38 8 8 +8
29JUN26 16.00 C 0.57 0.57 0.57 0.48 -0.15 39 1 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.38 -0.15 39 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.29 -0.14 39 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.22 -0.12 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.17 -0.10 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 -0.08 39 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 -0.07 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.05 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.03 -0.35 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.78 -0.35 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.53 -0.36 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.29 -0.35 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.04 -0.35 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.79 -0.35 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.55 -0.34 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.31 -0.35 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.14 -0.26 47 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.90 -0.29 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.61 -0.34 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.39 -0.27 39 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 4.16 -0.27 38 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 3.79 -0.19 42 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 3.37 -0.20 40 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 2.88 -0.31 36 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.55 -0.27 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.23 -0.27 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.93 -0.34 37 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.62 -0.37 35 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.40 -0.29 36 0 48 0
29SEP26 14.50 C 1.37 1.37 1.37 1.20 -0.32 36 15 63 +15
29SEP26 15.00 C 0.00 0.00 0.00 1.02 -0.26 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.88 -0.23 36 0 8 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 -0.20 37 0 21 0
29SEP26 16.50 C 0.00 0.00 0.00 0.66 -0.17 37 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.55 -0.16 37 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.46 -0.16 37 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 -0.16 37 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.32 -0.15 37 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.26 -0.14 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 -0.12 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.29 -0.35 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.05 -0.35 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.81 -0.35 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.57 -0.35 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.33 -0.35 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.14 -0.26 39 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.90 -0.32 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.65 -0.35 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.44 -0.34 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.29 -0.19 38 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.89 -0.18 38 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 3.51 -0.19 37 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 3.12 -0.21 36 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.82 -0.18 37 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.49 -0.20 36 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 2.22 -0.32 36 0 28 0
30DEC26 13.50 C 0.00 0.00 0.00 1.95 -0.27 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.67 -0.31 34 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 1.47 -0.24 34 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.30 -0.22 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.15 -0.21 35 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.02 -0.19 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.90 -0.17 36 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.80 -0.17 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.70 -0.16 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.61 -0.15 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.53 -0.12 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.44 -0.14 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.40 -0.10 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.39 -0.34 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.17 -0.34 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.96 -0.33 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.75 -0.33 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.55 -0.33 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.35 -0.33 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.97 -0.32 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.62 -0.31 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.29 -0.30 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.98 -0.29 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.74 -0.21 35 0 12 0
30MAR27 13.00 C 0.00 0.00 0.00 2.49 -0.16 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 2.19 -0.26 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.92 -0.29 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.72 -0.25 34 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.57 -0.22 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.40 -0.22 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.27 -0.21 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 1.12 -0.20 34 0 5 0
30MAR27 17.00 C 0.00 0.00 0.00 1.02 -0.17 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.92 -0.15 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.81 -0.15 35 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.70 -0.16 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.62 -0.12 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.54 -0.12 34 0 0 0
TOTAL CALL 407 17,694 +96
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 268 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 244 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 232 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 221 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 211 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 201 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 191 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 182 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 172 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 163 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 155 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 146 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 138 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 121 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 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 76 0 272 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 977 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 0.00 58 0 245 0
30MAR26 13.00 P 0.07 0.07 0.07 0.07 +0.01 54 5 435 -5
30MAR26 13.50 P 0.13 0.19 0.13 0.19 +0.05 54 102 377 +68
30MAR26 14.00 P 0.32 0.32 0.32 0.41 +0.09 56 5 56 0
30MAR26 14.50 P 0.00 0.00 0.00 0.73 +0.17 58 0 66 0
30MAR26 15.00 P 0.00 0.00 0.00 1.13 +0.23 61 0 33 0
30MAR26 15.50 P 0.00 0.00 0.00 1.55 +0.28 55 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.03 +0.32 56 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.52 +0.33 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.05 +0.30 90 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.52 +0.27 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.02 +0.30 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.52 +0.35 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.02 +0.35 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.52 +0.35 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 0.00 44 0 498 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 0.00 44 0 155 0
29APR26 12.00 P 0.12 0.12 0.11 0.11 +0.01 43 34 288 +5
29APR26 12.50 P 0.18 0.20 0.18 0.19 +0.01 42 95 110 +20
29APR26 13.00 P 0.26 0.30 0.26 0.32 +0.04 42 7 143 -7
29APR26 13.50 P 0.45 0.46 0.45 0.51 +0.07 42 11 186 +10
29APR26 14.00 P 0.00 0.00 0.00 0.75 +0.09 43 0 110 0
29APR26 14.50 P 0.00 0.00 0.00 1.05 +0.12 43 0 78 0
29APR26 15.00 P 0.00 0.00 0.00 1.40 +0.16 44 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 1.74 +0.15 42 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.15 +0.19 41 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.58 +0.17 40 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.05 +0.19 40 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.58 +0.25 50 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.04 +0.23 46 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.52 +0.27 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.03 +0.33 51 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.52 +0.27 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 0.00 41 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 0.00 40 0 500 0
28MAY26 11.50 P 0.13 0.14 0.13 0.13 +0.01 40 320 839 +191
28MAY26 12.00 P 0.22 0.22 0.20 0.20 0.00 39 110 547 +72
28MAY26 12.50 P 0.00 0.00 0.00 0.33 +0.02 40 0 158 0
28MAY26 13.00 P 0.00 0.00 0.00 0.49 +0.05 40 0 267 0
28MAY26 13.50 P 0.00 0.00 0.00 0.69 +0.08 40 0 89 0
28MAY26 14.00 P 0.00 0.00 0.00 0.94 +0.09 40 0 195 0
28MAY26 14.50 P 0.00 0.00 0.00 1.23 +0.11 41 0 45 0
28MAY26 15.00 P 0.00 0.00 0.00 1.57 +0.15 41 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 1.85 +0.08 38 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.27 +0.19 39 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 2.72 +0.18 41 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.11 +0.14 38 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.58 +0.17 39 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.14 +0.26 48 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.56 +0.20 43 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.06 +0.23 46 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.54 +0.27 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 38 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 0.00 40 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 0.00 39 0 134 0
29JUN26 11.00 P 0.00 0.00 0.00 0.13 0.00 38 0 579 0
29JUN26 11.50 P 0.22 0.22 0.20 0.20 0.00 38 45 6,415 +15
29JUN26 12.00 P 0.32 0.32 0.30 0.30 0.00 38 212 1,242 +197
29JUN26 12.50 P 0.44 0.44 0.44 0.44 0.00 38 100 154 +45
29JUN26 13.00 P 0.63 0.63 0.63 0.63 +0.03 39 6 274 0
29JUN26 13.50 P 0.00 0.00 0.00 0.86 +0.07 39 0 76 0
29JUN26 14.00 P 0.00 0.00 0.00 1.11 +0.08 39 0 105 0
29JUN26 14.50 P 0.00 0.00 0.00 1.40 +0.10 40 0 75 0
29JUN26 15.00 P 1.61 1.61 1.61 1.73 +0.13 40 15 30 +15
29JUN26 15.50 P 0.00 0.00 0.00 2.06 +0.13 39 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 2.46 +0.17 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.87 +0.19 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.31 +0.23 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.73 +0.21 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.17 +0.21 42 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.62 +0.20 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.11 +0.21 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.61 +0.23 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 -0.01 37 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 -0.01 37 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 -0.01 37 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.35 -0.01 37 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.49 +0.02 37 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.64 +0.03 37 0 18 0
29SEP26 12.50 P 0.00 0.00 0.00 0.82 +0.04 37 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.04 +0.07 37 0 2,500 0
29SEP26 13.50 P 0.00 0.00 0.00 1.29 +0.10 38 0 2,500 0
29SEP26 14.00 P 0.00 0.00 0.00 1.56 +0.08 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.86 +0.10 38 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.19 +0.20 38 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 2.56 +0.25 39 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.86 +0.13 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.27 +0.13 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.66 +0.14 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.14 +0.20 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.53 +0.20 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.03 +0.25 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.47 +0.22 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.80 +0.12 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 +0.02 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.27 +0.01 36 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.38 +0.02 36 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.50 +0.02 36 0 3 0
30DEC26 11.50 P 0.00 0.00 0.00 0.65 +0.03 36 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.82 +0.03 36 0 6 0
30DEC26 12.50 P 0.00 0.00 0.00 1.02 +0.05 36 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.25 +0.08 36 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.49 +0.06 36 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.79 +0.10 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.08 +0.10 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.39 +0.12 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.74 +0.15 37 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 3.12 +0.18 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.50 +0.18 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.89 +0.19 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.19 +0.11 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.72 +0.34 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.03 +0.24 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.47 +0.22 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.03 +0.35 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.22 +0.01 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.31 +0.02 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.37 +0.03 35 0 0 0
30MAR27 10.50 P 0.48 0.48 0.48 0.49 +0.04 35 1 1 +1
30MAR27 11.00 P 0.00 0.00 0.00 0.63 +0.04 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.80 +0.06 35 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 0.97 +0.05 35 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 1.17 +0.06 35 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 1.41 +0.09 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.65 +0.09 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.93 +0.09 35 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 2.24 +0.14 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.55 +0.14 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.91 +0.16 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.19 +0.17 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.55 +0.18 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.92 +0.19 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.32 +0.22 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.72 +0.22 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.13 +0.23 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.56 +0.25 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.03 +0.29 36 0 0 0
TOTAL PUT 1,068 25,549 +627
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$ 1.12
30MAR26 0.45 C 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.27 +0.01 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.22 +0.01 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.17 +0.01 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.12 +0.01 0 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.08 +0.02 60 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.04 +0.01 50 0 10 0
30MAR26 1.15 C 0.00 0.00 0.00 0.02 +0.01 56 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 83 0 64 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 0.00 101 0 90 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 118 0 18 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 134 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 149 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 163 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 176 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 188 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 211 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 222 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29APR26 0.65 C 0.00 0.00 0.00 0.47 - 0 0 0 -
29APR26 0.70 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.27 +0.01 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.22 +0.01 0 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.17 0.00 0 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.04 0.00 36 0 32 0
29APR26 1.20 C 0.00 0.00 0.00 0.03 0.00 42 0 30 0
29APR26 1.25 C 0.00 0.00 0.00 0.02 0.00 43 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.01 0.00 41 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 0.00 48 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 60 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 71 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 76 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 0.65 C 0.00 0.00 0.00 0.47 - 0 0 0 -
28MAY26 0.70 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.27 +0.01 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.18 0.00 30 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.09 +0.01 41 0 41 0
28MAY26 1.15 C 0.00 0.00 0.00 0.06 0.00 37 0 51 0
28MAY26 1.20 C 0.00 0.00 0.00 0.05 +0.01 42 0 60 0
28MAY26 1.25 C 0.00 0.00 0.00 0.04 +0.01 44 0 5 0
28MAY26 1.30 C 0.00 0.00 0.00 0.03 +0.01 45 0 2 0
28MAY26 1.35 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 44 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 56 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 63 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 0.57 +0.01 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.32 0.00 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.28 +0.01 34 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.13 0.00 38 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.08 0.00 39 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.05 0.00 40 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.03 0.00 41 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.02 0.00 40 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 39 0 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 54 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 59 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 66 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.47 - 0 0 0 -
29SEP26 0.70 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.33 +0.01 36 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.21 0.00 39 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.13 0.00 41 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.05 0.00 41 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.02 0.00 37 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 39 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 41 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 46 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 49 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.48 - 49 0 0 -
30DEC26 0.70 C 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.38 0.00 37 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
30DEC26 0.85 C 0.30 0.30 0.30 0.30 0.00 40 1 13 +1
30DEC26 0.90 C 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.16 0.00 42 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.10 0.00 40 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.09 0.00 41 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.08 0.00 42 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.07 0.00 42 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.06 0.00 42 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.05 0.00 41 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.04 0.00 40 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.03 0.00 38 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.48 - 43 0 0 -
30MAR27 0.70 C 0.00 0.00 0.00 0.43 0.00 38 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.39 0.00 40 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.35 0.00 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.28 0.00 40 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.26 0.00 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.15 +0.01 42 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.13 0.00 41 0 50 0
30MAR27 1.30 C 0.00 0.00 0.00 0.12 +0.01 42 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.08 0.00 41 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
TOTAL CALL 1 2,311 +1
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 453 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 406 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 226 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 168 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 141 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 1.10 P 0.02 0.02 0.02 0.02 -0.01 51 3 0 -3
30MAR26 1.15 P 0.00 0.00 0.00 0.05 -0.01 57 0 187 0
30MAR26 1.20 P 0.10 0.10 0.10 0.09 -0.01 63 25 99 -25
30MAR26 1.25 P 0.00 0.00 0.00 0.14 -0.01 84 0 11 0
30MAR26 1.30 P 0.00 0.00 0.00 0.19 -0.01 103 0 160 -5
30MAR26 1.35 P 0.00 0.00 0.00 0.24 -0.01 120 0 65 0
30MAR26 1.40 P 0.00 0.00 0.00 0.29 -0.01 136 0 24 0
30MAR26 1.45 P 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.39 -0.01 165 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.69 -0.01 235 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
29APR26 0.65 P 0.00 0.00 0.00 0.01 - 118 0 0 -
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.05 -0.01 43 0 11 0
29APR26 1.15 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.11 -0.01 43 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.15 -0.01 45 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.19 -0.02 44 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.24 -0.01 51 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.29 -0.01 58 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.34 -0.01 64 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.39 -0.01 70 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.44 -0.01 75 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.69 -0.01 99 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 - 88 0 0 -
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.07 0.00 43 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.10 0.00 45 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.13 0.00 44 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.17 0.00 47 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.21 0.00 48 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.30 0.00 53 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.34 -0.01 49 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.39 -0.01 53 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.44 -0.01 58 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.49 -0.01 62 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.54 -0.01 66 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.69 -0.01 76 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.02 0.00 44 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.09 -0.01 45 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.12 0.00 46 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.15 -0.01 46 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.26 -0.01 45 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.31 -0.01 50 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.35 -0.01 49 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.40 -0.01 53 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.45 -0.01 57 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.50 -0.01 60 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.55 -0.01 64 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.60 -0.01 67 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.65 -0.01 70 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.70 -0.01 73 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.75 -0.01 76 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.80 -0.01 79 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.85 -0.01 82 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.91 0.00 92 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.01 0.00 97 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.10 -0.01 94 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.20 0.00 99 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 - 50 0 0 -
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.09 0.00 44 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.14 0.00 43 0 27 0
29SEP26 1.15 P 0.00 0.00 0.00 0.17 0.00 44 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.20 -0.01 43 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.24 0.00 44 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.28 0.00 46 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.32 0.00 46 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.36 -0.01 46 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.40 -0.01 46 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.45 -0.01 49 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.49 -0.01 47 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.54 -0.01 50 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.59 -0.01 53 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.63 -0.01 50 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.68 0.00 52 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.73 -0.01 54 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.78 -0.01 57 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.83 -0.01 59 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.88 -0.01 61 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.93 0.00 63 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.02 0.00 60 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.12 0.00 63 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.22 -0.01 67 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30DEC26 0.70 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.16 -0.01 42 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.19 -0.01 42 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.22 -0.01 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.30 -0.01 44 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.34 -0.01 45 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.38 -0.01 45 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.42 -0.01 45 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.46 -0.01 45 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.50 -0.02 44 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.55 -0.01 46 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.59 -0.01 45 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.64 -0.01 47 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.68 0.00 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.73 -0.01 47 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.78 -0.01 48 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 - 36 0 0 -
30MAR27 0.70 P 0.00 0.00 0.00 0.02 -0.01 38 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 0.05 -0.01 42 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.18 -0.01 42 0 27 0
30MAR27 1.15 P 0.00 0.00 0.00 0.21 -0.01 42 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.24 -0.01 41 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.28 -0.01 43 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.35 -0.01 42 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.46 -0.02 40 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.55 -0.01 42 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.59 -0.02 40 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.64 -0.01 42 0 0 0
TOTAL PUT 28 1,312 -33
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$ 3.54
30MAR26 1.70 C 0.00 0.00 0.00 1.86 +0.07 337 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.64 +0.05 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.59 +0.05 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.56 +0.07 271 0 5 0
30MAR26 2.10 C 0.00 0.00 0.00 1.44 +0.05 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.36 +0.07 231 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 1.24 +0.05 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.16 +0.07 195 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 1.04 +0.05 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.94 +0.05 0 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.85 +0.06 124 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.74 +0.05 0 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.65 +0.06 96 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.55 +0.06 82 0 186 0
30MAR26 3.10 C 0.00 0.00 0.00 0.44 +0.05 0 0 168 0
30MAR26 3.20 C 0.38 0.38 0.34 0.34 +0.05 0 4 198 -3
30MAR26 3.30 C 0.00 0.00 0.00 0.26 +0.05 53 0 212 0
30MAR26 3.40 C 0.18 0.18 0.18 0.17 +0.03 45 5 67 0
30MAR26 3.50 C 0.10 0.11 0.10 0.11 +0.03 48 23 29 -23
30MAR26 3.60 C 0.07 0.07 0.07 0.06 +0.01 47 21 89 +5
30MAR26 3.70 C 0.00 0.00 0.00 0.04 +0.01 53 0 45 0
30MAR26 3.80 C 0.00 0.00 0.00 0.02 0.00 53 0 46 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 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 83 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.56 +0.06 105 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.45 +0.05 80 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.36 +0.06 89 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.25 +0.05 66 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.16 +0.06 75 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.05 +0.05 54 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.95 +0.05 48 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.85 +0.05 42 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.77 +0.07 56 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.65 +0.04 31 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.56 +0.06 36 0 11 0
29APR26 3.10 C 0.00 0.00 0.00 0.49 +0.07 44 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.40 +0.06 41 0 36 0
29APR26 3.30 C 0.00 0.00 0.00 0.32 +0.05 39 0 36 0
29APR26 3.40 C 0.26 0.26 0.26 0.26 +0.05 40 2 93 +1
29APR26 3.50 C 0.16 0.20 0.16 0.19 +0.02 37 17 104 -1
29APR26 3.60 C 0.15 0.15 0.15 0.15 +0.02 39 7 40 0
29APR26 3.70 C 0.00 0.00 0.00 0.11 +0.01 38 0 8 0
29APR26 3.80 C 0.00 0.00 0.00 0.08 +0.01 38 0 29 0
29APR26 3.90 C 0.06 0.06 0.06 0.06 +0.01 39 1 5 +1
29APR26 4.00 C 0.05 0.05 0.05 0.04 0.00 38 1 30 0
29APR26 4.10 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.02 0.00 39 0 2 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28MAY26 2.20 C 0.00 0.00 0.00 1.36 +0.06 68 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.25 +0.05 41 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.16 +0.06 56 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.77 +0.07 42 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.66 +0.05 31 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.59 +0.07 40 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.50 +0.06 37 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.42 +0.05 36 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.35 +0.04 36 0 7 0
28MAY26 3.40 C 0.00 0.00 0.00 0.28 +0.03 35 0 36 0
28MAY26 3.50 C 0.00 0.00 0.00 0.23 +0.03 36 0 29 0
28MAY26 3.60 C 0.16 0.16 0.16 0.18 +0.02 35 1 3 -1
28MAY26 3.70 C 0.00 0.00 0.00 0.14 +0.02 35 0 35 0
28MAY26 3.80 C 0.00 0.00 0.00 0.11 +0.02 36 0 28 0
28MAY26 3.90 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.04 0.00 34 0 2 0
28MAY26 4.20 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.75 +0.05 68 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.70 +0.05 65 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.65 +0.05 62 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.60 +0.05 59 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.56 +0.06 72 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.45 +0.05 50 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.36 +0.06 61 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.25 +0.05 39 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.16 +0.06 51 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.05 +0.04 0 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.87 +0.07 43 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.77 +0.07 38 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.69 +0.08 41 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.60 +0.07 38 0 22 0
29JUN26 3.10 C 0.00 0.00 0.00 0.51 +0.06 36 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.43 +0.05 34 0 47 0
29JUN26 3.30 C 0.00 0.00 0.00 0.37 +0.05 36 0 23 0
29JUN26 3.40 C 0.31 0.31 0.31 0.30 +0.04 34 2 30 -2
29JUN26 3.50 C 0.00 0.00 0.00 0.24 +0.02 33 0 3 0
29JUN26 3.60 C 0.22 0.22 0.22 0.21 +0.03 35 4 14 +4
29JUN26 3.70 C 0.00 0.00 0.00 0.17 +0.03 35 0 2 0
29JUN26 3.80 C 0.15 0.15 0.15 0.14 +0.03 35 2 16 +2
29JUN26 3.90 C 0.00 0.00 0.00 0.11 +0.02 35 0 27 0
29JUN26 4.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.07 +0.02 35 0 12 0
29JUN26 4.20 C 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.60 +0.05 48 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.56 +0.06 57 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.45 +0.05 41 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.36 +0.06 48 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.25 +0.05 32 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.16 +0.06 40 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.07 +0.06 41 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.97 +0.07 37 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.87 +0.05 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.80 +0.08 37 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.71 +0.07 35 0 4 0
29SEP26 3.00 C 0.59 0.59 0.59 0.63 +0.07 34 1 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.56 +0.07 34 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.49 +0.06 33 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.42 +0.04 32 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.36 +0.03 31 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.31 +0.02 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.27 +0.02 31 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.24 +0.02 32 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.20 +0.01 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.17 +0.01 31 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.12 0.00 31 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
29SEP26 4.30 C 0.10 0.10 0.10 0.09 +0.01 32 2 2 +2
29SEP26 4.40 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.56 +0.06 48 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.45 +0.05 36 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.36 +0.06 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.25 +0.05 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.16 +0.05 34 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.07 +0.06 34 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.97 +0.05 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.88 +0.03 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.83 +0.07 34 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.73 +0.04 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.67 +0.05 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.61 +0.06 32 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.55 +0.05 32 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.47 +0.03 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.44 +0.04 31 0 36 0
30DEC26 3.50 C 0.00 0.00 0.00 0.39 +0.03 31 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.35 +0.04 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.31 +0.03 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.27 +0.02 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.24 +0.02 31 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.36 +0.06 34 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.26 +0.05 31 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.16 +0.04 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.07 +0.04 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.99 +0.04 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.91 +0.03 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.84 +0.03 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.77 +0.03 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.70 +0.03 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.66 +0.05 31 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.60 +0.04 31 0 600 0
30MAR27 3.30 C 0.00 0.00 0.00 0.55 +0.04 31 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.49 +0.04 30 0 702 0
30MAR27 3.50 C 0.00 0.00 0.00 0.45 +0.02 31 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.40 +0.02 30 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.36 +0.02 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 +0.01 30 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.26 +0.01 30 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.23 0.00 30 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 0.00 30 0 2 0
TOTAL CALL 93 6,805 -15
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 278 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 268 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 259 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 222 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 188 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 172 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 156 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 141 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 127 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 113 0 360 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 99 0 76 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 85 0 208 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 212 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 58 0 108 0
30MAR26 3.30 P 0.01 0.01 0.01 0.01 -0.01 44 46 85 +44
30MAR26 3.40 P 0.00 0.00 0.00 0.03 -0.02 46 0 59 0
30MAR26 3.50 P 0.00 0.00 0.00 0.07 -0.03 49 0 39 0
30MAR26 3.60 P 0.00 0.00 0.00 0.12 -0.04 47 0 20 0
30MAR26 3.70 P 0.00 0.00 0.00 0.20 -0.04 54 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.27 -0.06 44 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.36 -0.07 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.46 -0.07 0 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.56 -0.07 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29APR26 3.00 P 0.00 0.00 0.00 0.02 0.00 41 0 56 0
29APR26 3.10 P 0.03 0.03 0.03 0.03 -0.01 40 45 96 +36
29APR26 3.20 P 0.00 0.00 0.00 0.04 -0.01 36 0 88 0
29APR26 3.30 P 0.00 0.00 0.00 0.07 -0.01 38 0 2 0
29APR26 3.40 P 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.15 -0.02 39 0 6 0
29APR26 3.60 P 0.00 0.00 0.00 0.20 -0.03 38 0 1 0
29APR26 3.70 P 0.00 0.00 0.00 0.27 -0.03 40 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.34 -0.04 40 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.42 -0.04 41 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.50 -0.05 41 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.58 -0.06 39 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.68 -0.06 43 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.77 -0.07 41 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.86 -0.08 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 0.00 37 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.03 0.00 36 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.04 0.00 34 0 81 0
28MAY26 3.10 P 0.00 0.00 0.00 0.06 -0.01 34 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.08 -0.02 32 0 2 0
28MAY26 3.30 P 0.00 0.00 0.00 0.12 -0.02 33 0 4 0
28MAY26 3.40 P 0.00 0.00 0.00 0.16 -0.02 33 0 8 0
28MAY26 3.50 P 0.00 0.00 0.00 0.21 -0.03 32 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.27 -0.03 32 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.33 -0.05 31 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.41 -0.05 32 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.49 -0.06 33 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.57 -0.06 32 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.66 -0.06 32 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.74 -0.06 26 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.93 -0.07 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.02 0.00 34 0 96 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 0.00 34 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.04 -0.01 33 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 13 0
29JUN26 3.10 P 0.00 0.00 0.00 0.09 0.00 34 0 34 0
29JUN26 3.20 P 0.00 0.00 0.00 0.12 -0.01 33 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
29JUN26 3.40 P 0.19 0.19 0.19 0.20 -0.01 33 30 30 +9
29JUN26 3.50 P 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.31 -0.04 33 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.38 -0.04 34 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.44 -0.05 32 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.52 -0.05 33 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.60 -0.06 33 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.69 -0.06 34 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.78 -0.06 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.86 -0.07 32 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.95 -0.07 32 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 -0.01 29 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 -0.01 31 0 20 0
29SEP26 2.70 P 0.06 0.06 0.06 0.04 -0.01 30 55 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.06 -0.01 31 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.08 -0.01 31 0 16 0
29SEP26 3.00 P 0.12 0.12 0.12 0.10 -0.02 30 1 18 0
29SEP26 3.10 P 0.00 0.00 0.00 0.13 -0.02 30 0 16 0
29SEP26 3.20 P 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.21 -0.03 30 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 -0.03 30 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.31 -0.04 30 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.36 -0.05 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.43 -0.05 30 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.51 -0.04 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.57 -0.06 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.65 -0.06 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.73 -0.06 31 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.81 -0.06 31 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.89 -0.07 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.98 -0.07 31 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 32 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 0.00 31 0 3 0
30DEC26 2.60 P 0.06 0.06 0.06 0.05 -0.01 30 5 9 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 -0.01 30 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 -0.02 29 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 -0.02 30 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.22 -0.02 30 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.26 -0.02 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.31 -0.02 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 -0.04 30 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.41 -0.04 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.48 -0.05 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.54 -0.06 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.63 -0.04 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.68 -0.06 29 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.76 -0.07 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.84 -0.06 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.93 -0.06 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.01 -0.07 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 3 0
30MAR27 3.10 P 0.00 0.00 0.00 0.21 -0.02 29 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.25 -0.02 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.29 -0.03 29 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.34 -0.03 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.39 -0.03 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.44 -0.05 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.51 -0.04 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.57 -0.06 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.66 -0.04 30 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.72 -0.05 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.79 -0.05 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.87 -0.05 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.95 -0.05 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.03 -0.05 30 0 0 0
TOTAL PUT 182 7,103 +89
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 34.04
30MAR26 8.75 C 0.00 0.00 0.00 25.29 +2.34 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.04 +2.34 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.79 +2.34 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.54 +2.34 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.29 +2.34 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.04 +2.34 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.54 +2.33 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.04 +2.33 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.54 +2.33 0 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 22.05 +2.34 286 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.55 +2.34 274 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 21.05 +2.34 263 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 20.55 +2.34 252 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.05 +2.34 241 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.55 +2.34 231 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 19.05 +2.34 221 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 18.55 +2.34 212 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.05 +2.34 202 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 17.55 +2.34 193 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.05 +2.34 185 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.55 +2.34 176 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.05 +2.34 168 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 15.55 +2.34 160 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.05 +2.34 152 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.55 +2.34 144 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.05 +2.34 136 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 13.05 +2.34 121 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 12.05 +2.34 106 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.05 +2.34 89 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 10.05 +2.34 0 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 9.05 +2.33 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 8.05 +2.33 0 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 7.05 +2.30 0 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 6.06 +2.32 64 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.07 +2.20 60 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 4.10 +1.96 59 0 31 0
30MAR26 31.00 C 0.00 0.00 0.00 3.19 +1.73 60 0 39 0
30MAR26 32.00 C 1.37 1.60 1.37 2.32 +1.35 57 21 48 -6
30MAR26 33.00 C 1.11 1.63 0.82 1.58 +0.98 56 82 92 +12
30MAR26 34.00 C 0.68 1.01 0.53 1.02 +0.67 57 51 65 +16
30MAR26 35.00 C 0.39 0.60 0.27 0.61 +0.41 57 31 116 +3
30MAR26 36.00 C 0.15 0.29 0.15 0.34 +0.23 57 79 438 -41
30MAR26 37.00 C 0.15 0.15 0.15 0.18 +0.12 58 3 235 +1
30MAR26 38.00 C 0.08 0.10 0.08 0.08 +0.05 57 13 122 -5
30MAR26 39.00 C 0.00 0.00 0.00 0.04 +0.02 58 0 212 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 600 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 66 0
30MAR26 42.00 C 0.01 0.01 0.01 0.01 0.00 69 100 202 +67
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 205 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 82 0 55 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 88 0 352 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 94 0 103 0
30MAR26 47.00 C 0.01 0.01 0.01 0.01 0.00 100 1 15 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 105 0 13 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 111 0 49 0
29APR26 23.00 C 0.00 0.00 0.00 11.06 - 0 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 10.13 +2.27 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.10 +2.16 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.08 +2.08 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.09 +1.90 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.44 +2.04 54 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.59 +1.91 53 0 0 0
29APR26 30.00 C 4.50 4.50 4.50 4.78 +1.76 52 1 3 -1
29APR26 31.00 C 0.00 0.00 0.00 4.05 +1.58 52 0 15 0
29APR26 32.00 C 2.70 2.74 2.70 3.35 +1.34 51 2 4 +1
29APR26 33.00 C 2.21 2.74 2.21 2.74 +1.14 50 75 51 +30
29APR26 34.00 C 1.78 2.26 1.78 2.22 +0.96 50 37 78 +6
29APR26 35.00 C 1.19 1.42 1.16 1.80 +0.81 51 71 90 -32
29APR26 36.00 C 0.94 1.30 0.94 1.43 +0.67 51 16 180 0
29APR26 37.00 C 0.84 1.11 0.84 1.11 +0.53 50 10 165 -6
29APR26 38.00 C 0.57 0.87 0.57 0.89 +0.43 51 58 216 +21
29APR26 39.00 C 0.44 0.44 0.44 0.70 +0.35 52 3 238 -1
29APR26 40.00 C 0.42 0.50 0.42 0.53 +0.27 52 2 85 +1
29APR26 41.00 C 0.32 0.32 0.32 0.40 +0.21 52 3 169 0
29APR26 42.00 C 0.00 0.00 0.00 0.30 +0.16 52 0 682 0
29APR26 43.00 C 0.00 0.00 0.00 0.22 +0.12 51 0 40 0
29APR26 44.00 C 0.00 0.00 0.00 0.16 +0.08 51 0 49 0
29APR26 45.00 C 0.13 0.13 0.13 0.12 +0.06 52 1 136 0
29APR26 46.00 C 0.00 0.00 0.00 0.09 +0.05 52 0 111 0
29APR26 47.00 C 0.00 0.00 0.00 0.06 +0.03 51 0 85 0
29APR26 48.00 C 0.00 0.00 0.00 0.05 +0.03 53 0 71 0
29APR26 49.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 11.18 - 52 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 10.17 - 44 0 0 -
28MAY26 25.00 C 0.00 0.00 0.00 9.13 +2.02 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.24 +1.87 43 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.37 +1.93 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.59 +1.75 49 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.79 +1.49 49 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.02 +1.45 49 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 4.49 +1.49 52 0 35 0
28MAY26 32.00 C 3.00 3.08 2.99 3.90 +1.37 53 24 25 +24
28MAY26 33.00 C 2.82 3.32 2.58 3.38 +1.24 53 70 57 +32
28MAY26 34.00 C 2.11 2.83 2.11 2.85 +1.05 53 128 66 +49
28MAY26 35.00 C 0.00 0.00 0.00 2.41 +0.91 53 0 118 0
28MAY26 36.00 C 1.50 1.62 1.50 2.02 +0.79 52 6 61 -6
28MAY26 37.00 C 1.26 1.26 1.26 1.71 +0.70 53 15 123 0
28MAY26 38.00 C 1.04 1.04 1.04 1.44 +0.60 53 2 101 -2
28MAY26 39.00 C 0.00 0.00 0.00 1.20 +0.51 53 1 88 0
28MAY26 40.00 C 0.00 0.00 0.00 0.99 +0.43 53 0 64 0
28MAY26 41.00 C 0.62 0.83 0.62 0.81 +0.36 53 34 125 +4
28MAY26 42.00 C 0.00 0.00 0.00 0.66 +0.30 53 0 89 0
28MAY26 43.00 C 0.00 0.00 0.00 0.53 +0.24 53 0 41 0
28MAY26 44.00 C 0.00 0.00 0.00 0.43 +0.20 53 0 16 0
28MAY26 45.00 C 0.00 0.00 0.00 0.35 +0.17 53 0 38 0
28MAY26 46.00 C 0.00 0.00 0.00 0.28 +0.14 53 0 21 0
28MAY26 47.00 C 0.00 0.00 0.00 0.22 +0.10 53 0 19 0
28MAY26 48.00 C 0.00 0.00 0.00 0.18 +0.09 53 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.14 +0.07 53 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 24.33 +2.34 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.08 +2.34 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.58 +2.34 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.09 +2.34 104 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.59 +2.34 95 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.09 +2.34 83 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.59 +2.34 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.09 +2.34 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.55 +2.29 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.10 +2.34 77 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.60 +2.34 66 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.10 +2.34 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.60 +2.33 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 18.11 +2.34 69 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 17.61 +2.34 63 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.11 +2.34 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.61 +2.38 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 16.10 +2.32 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 15.62 +2.34 56 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.06 +2.27 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.62 +2.32 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.13 +2.33 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.14 +2.42 51 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 12.08 +2.19 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.18 +2.22 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.17 +2.29 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.20 +1.97 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.32 +1.95 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.46 +1.87 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.66 +1.75 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.86 +1.56 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.43 +1.65 53 0 13 0
29JUN26 31.00 C 4.00 4.00 4.00 4.60 +1.37 49 1 2 0
29JUN26 32.00 C 3.24 3.24 3.24 4.12 +1.34 51 4 37 0
29JUN26 33.00 C 3.57 3.57 3.57 3.60 +1.18 51 1 2 -1
29JUN26 34.00 C 0.00 0.00 0.00 3.16 +1.11 52 0 31 0
29JUN26 35.00 C 2.71 2.71 2.71 2.71 +0.94 51 4 90 -3
29JUN26 36.00 C 0.00 0.00 0.00 2.37 +0.85 52 0 77 0
29JUN26 37.00 C 0.00 0.00 0.00 2.05 +0.76 52 0 412 0
29JUN26 38.00 C 1.36 1.36 1.36 1.78 +0.67 52 15 53 -15
29JUN26 39.00 C 1.15 1.15 1.15 1.54 +0.59 52 15 76 0
29JUN26 40.00 C 1.05 1.05 1.00 1.31 +0.51 52 3 47 +2
29JUN26 41.00 C 0.00 0.00 0.00 1.13 +0.45 52 0 882 0
29JUN26 42.00 C 0.00 0.00 0.00 0.96 +0.39 52 0 1,079 0
29JUN26 43.00 C 0.00 0.00 0.00 0.82 +0.33 52 0 1,403 0
29JUN26 44.00 C 0.00 0.00 0.00 0.70 +0.30 52 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.59 +0.25 52 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.50 +0.21 52 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.42 +0.18 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.36 +0.16 52 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.30 +0.13 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.25 +0.11 51 0 1,400 0
29JUN26 52.50 C 0.00 0.00 0.00 0.16 +0.07 51 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.11 +0.05 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.07 +0.03 51 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 16.61 +2.33 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.10 +2.31 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.62 +2.32 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.13 +2.32 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.70 +2.38 60 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.15 +2.30 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.20 +2.29 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.28 +2.39 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.38 +2.41 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.51 +2.34 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.61 +2.16 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.62 +1.86 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.10 +1.98 51 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 7.40 +1.91 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.73 +1.58 50 0 0 0
29SEP26 30.00 C 5.60 5.60 5.60 5.96 +1.46 48 1 10 -1
29SEP26 31.00 C 0.00 0.00 0.00 5.54 +1.33 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.09 +1.32 50 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 4.59 +1.20 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.16 +1.07 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 3.79 +1.04 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 3.45 +0.92 49 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 3.15 +0.89 50 0 421 0
29SEP26 38.00 C 2.56 2.56 2.56 2.87 +0.82 50 1 210 +1
29SEP26 39.00 C 0.00 0.00 0.00 2.61 +0.75 50 0 208 0
29SEP26 40.00 C 0.00 0.00 0.00 2.37 +0.70 50 0 200 0
29SEP26 41.00 C 0.00 0.00 0.00 2.16 +0.63 50 0 3 0
29SEP26 42.00 C 0.00 0.00 0.00 1.95 +0.57 50 0 4 0
29SEP26 43.00 C 1.55 1.55 1.55 1.75 +0.50 50 1 551 +1
29SEP26 44.00 C 0.00 0.00 0.00 1.59 +0.47 50 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 1.44 +0.42 50 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 1.29 +0.38 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.17 +0.36 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.06 +0.33 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.95 +0.29 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.85 +0.27 50 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.66 +0.21 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.51 +0.17 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.38 +0.12 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.30 +0.10 49 0 41 0
30DEC26 22.00 C 0.00 0.00 0.00 12.35 +2.36 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.52 +2.32 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.73 +2.14 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.83 +1.99 47 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 9.25 +1.93 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.41 +1.73 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.92 +1.75 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.21 +1.50 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.69 +1.43 46 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 6.23 +1.36 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.78 +1.28 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 5.42 +1.28 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.03 +1.19 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.67 +1.03 48 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 4.34 +1.10 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.03 +0.93 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.75 +0.91 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.49 +0.85 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.25 +0.84 48 0 0 0
30DEC26 41.00 C 2.29 2.64 2.29 3.03 +0.80 48 4 23 +1
30DEC26 42.00 C 0.00 0.00 0.00 2.77 +0.73 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.60 +0.67 48 0 23 0
30DEC26 44.00 C 0.00 0.00 0.00 2.41 +0.67 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.22 +0.62 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.07 +0.61 49 0 0 0
30DEC26 47.00 C 1.69 1.69 1.69 1.91 +0.56 48 1 1 +1
30DEC26 48.00 C 0.00 0.00 0.00 1.77 +0.48 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.63 +0.48 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.79 - 48 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 11.00 - 47 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 10.26 +1.89 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.74 +1.90 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.92 +1.60 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.40 +1.54 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.88 +1.46 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.41 +1.43 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.97 +1.35 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.53 +1.28 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.20 +1.31 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.82 +1.24 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.47 +1.18 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.14 +1.14 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.83 +1.10 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.53 +1.03 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.28 +0.95 47 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 4.03 +0.90 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.81 +0.91 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.58 +0.86 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.38 +0.82 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.18 +0.80 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.97 +0.75 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.84 +0.75 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.65 +0.69 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.48 +0.66 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.34 +0.65 48 0 0 0
TOTAL CALL 991 15,888 +153
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 398 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 390 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 368 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 347 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 334 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 321 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 309 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 298 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 266 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 246 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 237 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 228 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 210 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 202 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 194 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 179 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 171 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 164 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 150 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 137 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 89 0 35 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.03 77 0 21 0
30MAR26 28.00 P 0.06 0.06 0.06 0.01 -0.09 66 1 35 0
30MAR26 29.00 P 0.15 0.15 0.05 0.02 -0.21 62 4 100 -2
30MAR26 30.00 P 0.28 0.28 0.10 0.05 -0.41 59 35 84 -8
30MAR26 31.00 P 0.43 0.50 0.27 0.13 -0.69 59 29 652 -15
30MAR26 32.00 P 0.83 0.87 0.36 0.29 -1.03 59 40 88 +14
30MAR26 33.00 P 1.12 1.34 0.71 0.58 -1.37 59 9 46 -5
30MAR26 34.00 P 1.68 1.75 0.96 1.01 -1.69 59 12 57 0
30MAR26 35.00 P 1.92 1.92 1.60 1.62 -1.95 61 8 102 0
30MAR26 36.00 P 4.05 4.05 4.05 2.34 -2.05 61 2 139 -2
30MAR26 37.00 P 0.00 0.00 0.00 3.19 -2.15 64 1 87 -1
30MAR26 38.00 P 0.00 0.00 0.00 4.03 -2.28 57 0 159 0
30MAR26 39.00 P 0.00 0.00 0.00 4.99 -2.53 59 0 145 0
30MAR26 40.00 P 0.00 0.00 0.00 6.02 -2.48 75 0 666 0
30MAR26 41.00 P 0.00 0.00 0.00 7.03 -2.51 86 0 46 0
30MAR26 42.00 P 0.00 0.00 0.00 8.02 -2.48 93 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 9.02 -2.48 101 0 2 0
30MAR26 44.00 P 0.00 0.00 0.00 10.02 -2.46 109 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.99 -2.56 106 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.98 -2.63 108 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.02 -2.47 131 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.01 -2.52 135 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.02 -2.59 145 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 - 55 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 0.03 -0.07 53 0 22 0
29APR26 25.00 P 0.21 0.22 0.18 0.05 -0.13 51 17 32 +16
29APR26 26.00 P 0.32 0.32 0.23 0.10 -0.20 52 4 22 -1
29APR26 27.00 P 0.44 0.44 0.27 0.17 -0.30 52 27 13 -15
29APR26 28.00 P 0.48 0.48 0.38 0.28 -0.42 52 12 16 -2
29APR26 29.00 P 0.73 0.83 0.57 0.43 -0.57 52 22 39 -1
29APR26 30.00 P 0.95 0.95 0.71 0.65 -0.73 52 10 74 -1
29APR26 31.00 P 1.44 1.44 1.04 0.93 -0.90 52 18 86 -8
29APR26 32.00 P 1.39 1.39 1.39 1.28 -1.06 52 7 128 +7
29APR26 33.00 P 2.25 2.25 1.69 1.69 -1.24 52 37 100 +11
29APR26 34.00 P 2.66 2.66 2.18 2.18 -1.40 52 13 109 -1
29APR26 35.00 P 3.00 3.00 2.73 2.72 -1.62 52 20 161 -16
29APR26 36.00 P 0.00 0.00 0.00 3.36 -1.73 52 2 125 0
29APR26 37.00 P 0.00 0.00 0.00 4.08 -1.83 53 1 104 0
29APR26 38.00 P 0.00 0.00 0.00 4.83 -2.02 53 0 219 0
29APR26 39.00 P 0.00 0.00 0.00 5.62 -2.06 53 0 131 0
29APR26 40.00 P 0.00 0.00 0.00 6.47 -2.27 54 1 125 0
29APR26 41.00 P 0.00 0.00 0.00 7.37 -2.33 55 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 8.28 -2.41 56 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 9.28 -2.29 60 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 10.20 -2.46 60 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.14 -2.42 61 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 12.19 -2.48 67 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.07 -2.49 63 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.12 -2.65 70 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.11 -2.51 72 0 0 0
28MAY26 23.00 P 0.38 0.38 0.38 0.16 - 53 1 1 -
28MAY26 24.00 P 0.00 0.00 0.00 0.25 - 53 0 0 -
28MAY26 25.00 P 0.71 0.71 0.71 0.38 -0.37 53 15 31 +7
28MAY26 26.00 P 0.00 0.00 0.00 0.54 -0.49 53 0 2 0
28MAY26 27.00 P 1.17 1.17 1.17 0.76 -0.61 53 7 17 +7
28MAY26 28.00 P 1.50 1.50 1.50 1.03 -0.74 53 1 23 0
28MAY26 29.00 P 1.81 1.81 1.68 1.36 -0.87 53 6 62 -3
28MAY26 30.00 P 2.11 2.11 2.10 1.74 -1.00 53 6 63 +3
28MAY26 31.00 P 2.81 2.81 2.64 2.15 -1.17 53 19 20 0
28MAY26 32.00 P 3.38 3.45 3.10 2.61 -1.29 53 68 112 +38
28MAY26 33.00 P 4.00 4.03 3.87 3.14 -1.48 52 11 124 +11
28MAY26 34.00 P 0.00 0.00 0.00 3.72 -1.59 52 1 77 +1
28MAY26 35.00 P 0.00 0.00 0.00 4.45 -1.70 54 0 105 0
28MAY26 36.00 P 0.00 0.00 0.00 5.11 -1.85 53 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 5.85 -1.96 54 0 95 0
28MAY26 38.00 P 0.00 0.00 0.00 6.76 -1.92 57 0 55 0
28MAY26 39.00 P 0.00 0.00 0.00 7.59 -2.00 57 0 50 0
28MAY26 40.00 P 0.00 0.00 0.00 8.30 -2.21 55 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 9.33 -2.12 59 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 10.24 -2.17 61 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 11.05 -2.32 59 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.08 -2.27 63 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.05 -2.29 66 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.75 -2.59 58 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.74 -2.60 60 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.70 -2.59 61 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.78 -2.58 67 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 1 0
29JUN26 16.50 P 0.10 0.10 0.10 0.01 -0.02 51 2 2 +2
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.04 51 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.04 52 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.06 51 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.06 53 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 -0.08 51 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 -0.11 52 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 -0.15 52 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.23 -0.21 52 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.33 -0.28 52 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 0.48 -0.35 52 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.65 -0.46 52 0 27 0
29JUN26 26.00 P 1.24 1.24 1.24 0.87 -0.56 52 15 19 +3
29JUN26 27.00 P 0.00 0.00 0.00 1.15 -0.64 52 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 1.46 -0.76 52 0 25 0
29JUN26 29.00 P 0.00 0.00 0.00 1.79 -0.90 52 0 187 0
29JUN26 30.00 P 2.78 2.78 2.58 2.17 -1.03 51 4 170 +2
29JUN26 31.00 P 2.65 2.65 2.65 2.61 -1.14 51 15 238 0
29JUN26 32.00 P 3.74 3.74 3.15 3.10 -1.27 51 17 57 -6
29JUN26 33.00 P 4.45 4.45 3.68 3.68 -1.35 51 19 130 +12
29JUN26 34.00 P 5.12 5.16 4.54 4.23 -1.53 51 25 63 -15
29JUN26 35.00 P 0.00 0.00 0.00 4.92 -1.57 52 0 93 0
29JUN26 36.00 P 0.00 0.00 0.00 5.60 -1.78 52 0 98 0
29JUN26 37.00 P 0.00 0.00 0.00 6.35 -1.84 52 0 443 0
29JUN26 38.00 P 0.00 0.00 0.00 7.08 -1.96 52 0 103 0
29JUN26 39.00 P 0.00 0.00 0.00 8.01 -1.90 55 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 8.77 -2.03 54 0 105 0
29JUN26 41.00 P 0.00 0.00 0.00 9.71 -1.83 57 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 10.35 -2.24 53 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 11.45 -2.13 58 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.36 -2.11 59 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.25 -2.09 59 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.04 -2.31 57 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.87 -2.47 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.04 -2.25 62 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.78 -2.58 56 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.93 -2.33 63 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.23 -2.46 61 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.59 -2.63 60 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.03 -2.45 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.75 -2.32 76 0 0 0
29SEP26 17.50 P 0.28 0.28 0.28 0.14 -0.11 50 1 10 +1
29SEP26 18.00 P 0.00 0.00 0.00 0.17 -0.12 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.20 -0.16 49 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.25 -0.17 50 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 -0.20 49 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.35 -0.23 50 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.47 -0.29 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.64 -0.35 50 0 33 0
29SEP26 23.00 P 0.00 0.00 0.00 0.83 -0.43 50 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.06 -0.50 50 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.34 -0.58 50 0 13 0
29SEP26 26.00 P 0.00 0.00 0.00 1.63 -0.67 50 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.94 -0.75 49 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.30 -0.84 49 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.72 -0.92 49 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.16 -0.98 49 0 2 0
29SEP26 31.00 P 3.73 3.73 3.73 3.64 -1.12 49 9 12 0
29SEP26 32.00 P 0.00 0.00 0.00 4.16 -1.21 49 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.73 -1.29 49 1 4 0
29SEP26 34.00 P 0.00 0.00 0.00 5.33 -1.40 49 0 5 0
29SEP26 35.00 P 0.00 0.00 0.00 5.97 -1.59 49 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 6.63 -1.56 49 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 7.30 -1.67 49 0 420 0
29SEP26 38.00 P 0.00 0.00 0.00 8.05 -1.82 50 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 8.78 -1.71 50 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 9.75 -1.74 52 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 10.53 -1.70 52 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 11.33 -1.76 52 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.96 -2.05 50 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 12.75 -2.14 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.61 -2.18 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.47 -2.21 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.63 -2.00 54 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.47 -2.10 54 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.43 -2.02 55 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.28 -2.21 54 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.60 -2.28 55 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.94 -2.34 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.38 -2.37 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.80 -2.36 59 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.08 -0.36 49 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 1.32 -0.42 49 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.62 -0.49 49 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.92 -0.57 49 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.30 -0.62 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.68 -0.70 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.11 -0.77 49 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.56 -0.86 49 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 4.01 -0.95 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.51 -1.06 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.05 -1.14 49 1 3 +1
30DEC26 33.00 P 0.00 0.00 0.00 5.62 -1.22 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.22 -1.32 49 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.85 -1.38 49 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 7.51 -1.45 49 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 8.19 -1.53 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.94 -1.56 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.64 -1.63 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.54 -1.55 51 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 11.15 -1.79 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.09 -1.68 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.71 -1.89 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.56 -1.89 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.40 -1.99 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.27 -1.93 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.13 -1.94 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.05 -1.89 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.66 -2.19 49 0 0 0
30MAR27 23.00 P 2.05 2.05 2.05 1.74 - 48 3 3 -
30MAR27 24.00 P 0.00 0.00 0.00 2.05 - 48 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 2.42 -0.59 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.80 -0.68 48 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 3.21 -0.74 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.63 -0.81 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.09 -0.89 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.57 -1.00 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.09 -1.10 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.64 -1.18 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.22 -1.24 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.83 -1.32 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.48 -1.37 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.11 -1.45 48 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 8.83 -1.47 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.50 -1.56 49 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 10.25 -1.58 49 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 11.11 -1.50 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.87 -1.55 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.50 -1.74 49 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 13.44 -1.61 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.24 -1.71 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.96 -1.76 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.85 -1.79 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.63 -1.87 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.36 -1.94 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.29 -1.98 51 0 0 0
TOTAL PUT 579 8,606 +34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 78.00
27MAR26 49.00 C 0.00 0.00 0.00 29.01 - 0 0 0 -
27MAR26 50.00 C 0.00 0.00 0.00 28.01 -0.47 0 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 25.51 -0.12 0 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 23.01 -0.54 0 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 20.51 -0.46 0 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 18.01 -0.40 0 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 15.51 -0.32 0 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 13.01 -0.25 0 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 10.52 +0.06 61 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 8.02 +0.13 46 0 0 0
27MAR26 72.50 C 0.00 0.00 0.00 5.54 +0.11 40 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 3.12 +0.09 33 0 0 0
27MAR26 77.50 C 1.35 1.55 0.93 1.01 +0.03 25 45 86 +43
27MAR26 80.00 C 0.27 0.35 0.15 0.28 -0.10 33 163 775 +4
27MAR26 82.50 C 0.00 0.00 0.00 0.09 -0.14 41 0 347 0
27MAR26 85.00 C 0.00 0.00 0.00 0.04 -0.14 49 0 84 0
27MAR26 87.50 C 0.00 0.00 0.00 0.02 -0.14 57 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.14 63 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.13 73 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.12 83 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.11 93 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.10 103 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.09 112 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.08 120 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.07 129 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.06 137 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 29.02 -0.37 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.02 -0.50 0 0 500 0
30MAR26 52.50 C 0.00 0.00 0.00 25.52 -0.23 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.02 -0.53 0 0 2 0
30MAR26 57.50 C 20.95 20.95 20.95 20.52 -0.47 0 1 6 0
30MAR26 60.00 C 0.00 0.00 0.00 18.03 -0.39 72 0 16 0
30MAR26 62.50 C 0.00 0.00 0.00 15.53 -0.32 60 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.03 -0.23 49 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 10.53 -0.14 37 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 8.03 +0.11 25 0 7 0
30MAR26 72.50 C 0.00 0.00 0.00 5.55 +0.09 27 0 125 0
30MAR26 75.00 C 0.00 0.00 0.00 3.16 +0.10 25 0 451 0
30MAR26 77.50 C 1.53 1.55 1.01 1.13 +0.13 21 122 1,933 +1
30MAR26 80.00 C 0.34 0.44 0.23 0.28 -0.10 23 121 7,087 -74
30MAR26 82.50 C 0.10 0.10 0.05 0.09 -0.14 29 591 6,541 +350
30MAR26 85.00 C 0.03 0.03 0.02 0.04 -0.14 35 270 5,648 +154
30MAR26 87.50 C 0.00 0.00 0.00 0.02 -0.14 40 0 4,290 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.14 44 0 5,059 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 -0.13 52 0 8,413 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.12 59 0 778 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.11 66 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.10 72 0 1,015 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.09 79 0 814 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.08 85 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.07 91 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.06 97 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 102 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 108 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 113 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 118 0 464 0
02APR26 49.00 C 0.00 0.00 0.00 29.03 - 0 0 0 -
02APR26 50.00 C 0.00 0.00 0.00 28.03 -0.57 0 0 0 0
02APR26 52.50 C 0.00 0.00 0.00 25.53 -0.45 0 0 0 0
02APR26 55.00 C 0.00 0.00 0.00 23.03 -0.52 0 0 0 0
02APR26 57.50 C 0.00 0.00 0.00 20.54 -0.46 66 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 18.04 -0.39 54 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 15.54 -0.32 40 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 13.04 -0.22 0 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 10.54 -0.13 0 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 8.05 +0.12 27 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 5.59 +0.11 26 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 3.16 -0.07 19 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 1.25 +0.09 19 0 90 0
02APR26 80.00 C 0.49 0.49 0.44 0.36 -0.11 21 32 97 +32
02APR26 82.50 C 0.15 0.15 0.15 0.09 -0.14 23 3 169 +3
02APR26 85.00 C 0.05 0.05 0.05 0.04 -0.14 28 15 15 +15
02APR26 87.50 C 0.00 0.00 0.00 0.02 -0.14 32 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 0.01 -0.14 36 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 0.01 -0.13 42 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 0.01 -0.12 48 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 0.01 -0.11 53 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 0.01 -0.10 59 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 0.01 -0.09 64 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 0.01 -0.08 69 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 0.01 -0.07 74 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 0.01 -0.06 79 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 29.13 -0.55 51 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 28.49 -0.19 87 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 25.97 -0.22 77 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.21 -0.48 53 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 20.66 -0.48 38 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.49 -0.10 55 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 15.69 -0.35 31 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.37 +0.04 37 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.09 +0.42 37 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 8.35 +0.08 23 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 6.01 -0.11 21 0 66 0
29APR26 75.00 C 4.19 4.19 3.45 3.71 -0.15 17 37 395 -27
29APR26 77.50 C 2.26 2.46 1.83 1.88 -0.02 15 232 1,108 +202
29APR26 80.00 C 1.04 1.23 0.73 0.95 -0.08 17 449 2,177 +154
29APR26 82.50 C 0.50 0.55 0.31 0.46 -0.09 18 957 3,406 +396
29APR26 85.00 C 0.21 0.21 0.14 0.22 -0.11 20 70 3,501 +16
29APR26 87.50 C 0.10 0.10 0.08 0.11 -0.10 21 212 2,229 0
29APR26 90.00 C 0.00 0.00 0.00 0.05 -0.10 22 0 962 0
29APR26 92.50 C 0.00 0.00 0.00 0.03 -0.11 24 0 1,744 0
29APR26 95.00 C 0.00 0.00 0.00 0.02 -0.11 25 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.11 26 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.10 29 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.09 32 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.08 34 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 -0.07 37 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 -0.06 39 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 29.40 -0.28 59 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 28.49 -0.19 61 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 25.97 -0.22 53 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.44 -0.36 46 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 20.99 -0.15 43 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.49 -0.18 37 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 15.69 -0.35 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.47 -0.09 27 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.09 +0.38 25 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 8.53 +0.21 18 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 6.27 +0.15 17 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 4.21 -0.03 16 0 1,016 0
28MAY26 77.50 C 2.75 2.75 2.75 2.41 -0.20 14 30 959 0
28MAY26 80.00 C 1.40 1.41 1.26 1.35 -0.26 15 6 1,322 0
28MAY26 82.50 C 0.88 0.88 0.66 0.70 -0.22 16 338 1,619 +281
28MAY26 85.00 C 0.35 0.35 0.34 0.34 -0.22 16 48 860 -12
28MAY26 87.50 C 0.28 0.28 0.20 0.17 -0.18 17 87 1,133 +51
28MAY26 90.00 C 0.00 0.00 0.00 0.08 -0.14 17 0 1,167 0
28MAY26 92.50 C 0.00 0.00 0.00 0.04 -0.10 18 0 671 0
28MAY26 95.00 C 0.00 0.00 0.00 0.02 -0.11 19 0 136 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.11 19 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.10 21 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.09 23 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.08 25 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.07 27 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.06 29 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 29.40 -0.28 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.49 -0.19 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.97 -0.22 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.49 -0.34 45 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 20.99 -0.15 40 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 18.49 -0.18 35 0 20 0
29JUN26 62.50 C 0.00 0.00 0.00 15.82 -0.22 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.47 -0.09 24 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 11.09 +0.26 23 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 8.53 +0.14 17 0 515 0
29JUN26 72.50 C 0.00 0.00 0.00 6.27 +0.15 16 0 178 0
29JUN26 75.00 C 4.27 4.33 4.02 4.21 -0.03 15 315 2,441 +263
29JUN26 77.50 C 0.00 0.00 0.00 2.49 -0.12 14 0 701 0
29JUN26 80.00 C 1.57 1.57 1.49 1.41 -0.20 15 7 1,937 +6
29JUN26 82.50 C 1.00 1.07 0.76 0.76 -0.16 15 204 2,145 -108
29JUN26 85.00 C 0.63 0.65 0.47 0.40 -0.16 16 96 5,064 +75
29JUN26 87.50 C 0.27 0.27 0.27 0.21 -0.14 17 200 2,196 +200
29JUN26 90.00 C 0.24 0.24 0.24 0.11 -0.13 17 1 2,786 -1
29JUN26 92.50 C 0.12 0.12 0.12 0.06 -0.11 18 60 1,868 -60
29JUN26 95.00 C 0.00 0.00 0.00 0.04 -0.09 19 0 2,093 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.10 19 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.10 19 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.09 21 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.08 23 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.07 24 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.06 26 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 30 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 29.40 -0.28 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.49 -0.19 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.97 -0.22 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.49 -0.34 37 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 20.99 -0.15 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.49 -0.18 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.85 -0.24 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.47 -0.11 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.09 +0.26 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.53 +0.14 15 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 6.36 +0.01 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.64 -0.26 16 0 588 0
29SEP26 77.50 C 0.00 0.00 0.00 3.27 -0.23 16 0 110 0
29SEP26 80.00 C 1.99 1.99 1.99 2.41 -0.31 17 1 2,273 +1
29SEP26 82.50 C 1.90 1.90 1.63 1.86 -0.27 18 10 623 -10
29SEP26 85.00 C 1.00 1.01 1.00 1.48 -0.23 19 50 1,637 0
29SEP26 87.50 C 0.71 0.71 0.71 1.20 -0.21 20 50 1,431 +50
29SEP26 90.00 C 0.49 0.49 0.46 1.01 -0.17 22 88 3,135 +72
29SEP26 92.50 C 0.37 0.37 0.37 0.86 -0.14 23 7 330 +7
29SEP26 95.00 C 0.00 0.00 0.00 0.75 -0.12 24 0 1,296 0
29SEP26 97.50 C 0.00 0.00 0.00 0.66 -0.10 25 0 87 0
29SEP26 100.00 C 0.00 0.00 0.00 0.60 -0.07 26 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.55 -0.06 27 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.50 -0.05 29 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.47 -0.03 30 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.45 -0.02 31 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.43 -0.02 32 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.42 0.00 33 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.41 0.00 35 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.40 +0.01 36 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 29.40 -0.28 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.49 -0.19 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.97 -0.22 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.49 -0.34 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.99 -0.15 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.49 -0.18 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.85 -0.24 18 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.47 -0.12 18 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 11.09 +0.26 17 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 8.55 0.00 13 0 87 0
30DEC26 72.50 C 0.00 0.00 0.00 6.57 -0.08 14 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 4.99 -0.20 14 0 787 0
30DEC26 77.50 C 0.00 0.00 0.00 3.71 -0.16 15 0 1,375 0
30DEC26 80.00 C 2.69 2.69 2.58 2.87 -0.16 15 6 927 +6
30DEC26 82.50 C 2.06 2.06 2.06 2.34 -0.15 16 1 612 -1
30DEC26 85.00 C 1.33 1.33 1.33 1.95 -0.16 17 2 848 -2
30DEC26 87.50 C 1.20 1.20 1.05 1.66 -0.14 18 4 2,719 -3
30DEC26 90.00 C 0.00 0.00 0.00 1.42 -0.14 20 0 842 0
30DEC26 92.50 C 0.00 0.00 0.00 1.26 -0.12 21 0 550 0
30DEC26 95.00 C 0.00 0.00 0.00 1.12 -0.12 22 0 544 0
30DEC26 97.50 C 0.00 0.00 0.00 1.02 -0.10 23 0 66 0
30DEC26 100.00 C 0.00 0.00 0.00 0.94 -0.10 24 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.86 -0.10 25 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.81 -0.08 26 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.78 -0.07 27 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.75 -0.07 28 0 150 0
30DEC26 112.50 C 0.00 0.00 0.00 0.72 -0.08 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.69 -0.08 30 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.67 -0.08 31 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 29.40 -0.28 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.49 -0.19 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.97 -0.22 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.49 -0.34 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.99 -0.15 25 0 0 0
30MAR27 60.00 C 18.67 18.67 18.67 18.49 -0.18 22 1 1 +1
30MAR27 62.50 C 0.00 0.00 0.00 15.85 -0.24 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.47 -0.12 16 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 11.09 +0.26 14 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 8.77 +0.10 13 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.98 +0.05 14 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.39 -0.13 13 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.30 -0.09 14 0 145 0
30MAR27 80.00 C 0.00 0.00 0.00 3.43 -0.16 15 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 2.79 -0.27 15 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 2.29 -0.34 16 0 71 0
30MAR27 87.50 C 0.00 0.00 0.00 1.89 -0.39 17 0 238 0
30MAR27 90.00 C 0.00 0.00 0.00 1.56 -0.48 17 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 1.33 -0.49 18 0 9 0
30MAR27 95.00 C 0.00 0.00 0.00 1.12 -0.54 18 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 1.02 -0.51 19 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.94 -0.47 20 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.86 -0.47 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.81 -0.46 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.78 -0.44 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.75 -0.42 24 0 0 0
TOTAL CALL 4,932 124,223 +2,085
27MAR26 49.00 P 0.00 0.00 0.00 0.01 - 188 0 0 -
27MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
27MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 0.02 -0.03 39 0 40 0
27MAR26 75.00 P 0.07 0.10 0.07 0.10 -0.06 32 24 144 +3
27MAR26 77.50 P 0.40 0.65 0.37 0.54 -0.02 27 337 512 +100
27MAR26 80.00 P 1.89 2.31 1.69 2.32 -0.21 36 15 564 +3
27MAR26 82.50 P 0.00 0.00 0.00 4.52 -0.35 33 0 10 0
27MAR26 85.00 P 0.00 0.00 0.00 7.15 -0.16 65 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 9.65 -0.29 82 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 12.15 -0.28 97 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 14.65 -0.13 111 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 17.15 -0.13 125 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 19.65 -0.14 138 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 22.14 -0.16 149 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 24.64 -0.17 160 0 0 0
27MAR26 105.00 P 0.00 0.00 0.00 27.15 -0.17 174 0 0 0
27MAR26 107.50 P 0.00 0.00 0.00 29.65 -0.19 185 0 0 0
27MAR26 110.00 P 0.00 0.00 0.00 32.15 -0.12 195 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 102 0 599 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 377 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 476 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 670 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 534 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 914 0
30MAR26 72.50 P 0.00 0.00 0.00 0.03 -0.03 29 0 973 0
30MAR26 75.00 P 0.12 0.12 0.12 0.13 -0.04 25 6 5,266 +6
30MAR26 77.50 P 0.50 0.75 0.38 0.65 +0.08 22 301 8,264 -97
30MAR26 80.00 P 2.09 2.40 1.58 2.32 -0.21 26 171 7,313 -7
30MAR26 82.50 P 3.90 4.86 3.90 4.52 -0.35 24 32 3,631 -32
30MAR26 85.00 P 6.48 6.48 6.40 7.15 -0.16 47 59 1,688 -120
30MAR26 87.50 P 0.00 0.00 0.00 9.65 -0.29 58 0 876 0
30MAR26 90.00 P 0.00 0.00 0.00 12.15 -0.28 69 0 100 0
30MAR26 92.50 P 0.00 0.00 0.00 14.94 +0.16 100 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.42 +0.14 110 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.88 +0.09 117 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.14 -0.16 107 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.83 +0.02 133 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.15 -0.17 124 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.65 -0.19 132 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.15 -0.12 140 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.89 +0.24 172 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.32 +0.17 174 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.50 -0.15 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.53 +0.38 207 0 0 0
02APR26 49.00 P 0.00 0.00 0.00 0.01 - 108 0 0 -
02APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02APR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 0.04 -0.04 25 0 0 0
02APR26 75.00 P 0.20 0.20 0.19 0.19 -0.03 23 7 170 0
02APR26 77.50 P 0.61 0.75 0.50 0.76 +0.06 20 24 563 0
02APR26 80.00 P 2.60 2.60 2.60 2.40 -0.16 23 1 1 +1
02APR26 82.50 P 0.00 0.00 0.00 4.55 -0.32 23 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 7.15 -0.16 39 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 9.65 -0.29 48 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 12.15 -0.28 57 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 14.94 +0.16 82 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 17.42 +0.14 90 0 0 0
02APR26 97.50 P 0.00 0.00 0.00 19.88 +0.09 96 0 0 0
02APR26 100.00 P 0.00 0.00 0.00 22.22 -0.08 94 0 0 0
02APR26 102.50 P 0.00 0.00 0.00 24.83 +0.02 110 0 0 0
02APR26 105.00 P 0.00 0.00 0.00 27.26 -0.06 112 0 0 0
02APR26 107.50 P 0.00 0.00 0.00 29.73 -0.11 116 0 0 0
02APR26 110.00 P 0.00 0.00 0.00 32.26 -0.01 125 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.09 -0.05 26 0 419 0
29APR26 70.00 P 0.00 0.00 0.00 0.17 -0.06 23 8 1,068 +8
29APR26 72.50 P 0.20 0.20 0.20 0.32 -0.07 21 7 1,047 +7
29APR26 75.00 P 0.47 0.58 0.43 0.62 -0.06 18 658 3,015 +595
29APR26 77.50 P 1.18 1.40 0.99 1.30 +0.03 16 549 6,377 +177
29APR26 80.00 P 2.38 2.85 2.34 2.78 -0.11 17 201 1,478 +48
29APR26 82.50 P 4.50 5.10 4.50 4.87 -0.18 19 198 2,541 +148
29APR26 85.00 P 6.41 6.50 6.41 7.32 -0.02 24 70 306 +40
29APR26 87.50 P 9.00 9.00 9.00 9.65 -0.29 26 4 109 -4
29APR26 90.00 P 0.00 0.00 0.00 12.15 -0.28 31 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 14.94 +0.16 43 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 17.42 +0.14 47 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.88 +0.09 51 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.23 -0.07 50 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.83 +0.02 57 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.26 -0.06 59 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.82 -0.02 65 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.26 -0.01 66 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.89 +0.22 74 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 -0.02 23 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.05 -0.04 21 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 0.10 -0.04 20 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.20 -0.03 18 0 237 0
28MAY26 72.50 P 0.42 0.42 0.42 0.43 +0.04 17 30 1,189 +22
28MAY26 75.00 P 0.77 0.87 0.71 0.87 -0.03 16 222 2,616 +76
28MAY26 77.50 P 1.70 1.74 1.69 1.70 -0.09 15 8 2,504 +1
28MAY26 80.00 P 2.96 3.25 2.85 3.04 -0.25 15 63 1,337 +10
28MAY26 82.50 P 4.32 5.30 4.32 5.09 -0.21 17 88 1,843 +32
28MAY26 85.00 P 6.79 7.41 6.79 7.33 -0.13 19 81 439 +73
28MAY26 87.50 P 0.00 0.00 0.00 9.65 -0.29 21 0 231 0
28MAY26 90.00 P 0.00 0.00 0.00 12.15 -0.28 24 0 123 0
28MAY26 92.50 P 0.00 0.00 0.00 14.94 +0.16 33 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 17.42 +0.14 36 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.88 +0.09 39 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.23 -0.07 39 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.83 +0.02 45 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.26 -0.06 46 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.82 -0.02 50 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.26 -0.01 52 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.03 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.04 20 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 -0.06 18 0 532 0
29JUN26 65.00 P 0.00 0.00 0.00 0.14 -0.08 18 0 597 0
29JUN26 67.50 P 0.23 0.23 0.23 0.28 -0.11 17 20 380 +20
29JUN26 70.00 P 0.00 0.00 0.00 0.57 -0.10 16 0 4,785 0
29JUN26 72.50 P 0.82 0.93 0.82 1.08 -0.07 15 55 5,053 0
29JUN26 75.00 P 1.80 1.80 1.57 1.91 -0.01 14 345 3,830 +58
29JUN26 77.50 P 2.90 3.07 2.88 3.13 +0.04 13 159 6,043 +1
29JUN26 80.00 P 4.83 4.83 4.83 5.09 +0.06 14 32 3,822 0
29JUN26 82.50 P 7.10 7.10 7.10 7.00 -0.18 12 1 2,768 0
29JUN26 85.00 P 0.00 0.00 0.00 9.50 -0.23 16 0 1,433 0
29JUN26 87.50 P 0.00 0.00 0.00 11.89 +0.13 16 0 1,203 0
29JUN26 90.00 P 13.50 13.50 13.50 13.88 -0.24 0 13 300 -11
29JUN26 92.50 P 16.22 16.22 16.22 16.40 -0.13 0 19 121 -19
29JUN26 95.00 P 0.00 0.00 0.00 18.76 -0.12 0 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 21.25 -0.18 0 0 165 0
29JUN26 100.00 P 0.00 0.00 0.00 23.69 +0.01 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 26.26 +0.18 0 0 180 0
29JUN26 105.00 P 0.00 0.00 0.00 28.68 -0.19 0 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 31.16 +0.23 0 0 120 0
29JUN26 110.00 P 0.00 0.00 0.00 33.64 -0.18 0 0 43 0
29JUN26 112.50 P 0.00 0.00 0.00 36.17 -0.14 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 38.65 +0.12 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 41.10 -0.05 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.62 +0.26 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 0.01 -0.01 17 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.03 15 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.04 14 0 218 0
29SEP26 62.50 P 0.24 0.24 0.24 0.06 -0.06 13 12 41 -12
29SEP26 65.00 P 0.00 0.00 0.00 0.14 -0.08 13 0 238 0
29SEP26 67.50 P 0.00 0.00 0.00 0.36 -0.05 13 0 126 0
29SEP26 70.00 P 0.00 0.00 0.00 0.89 -0.13 14 0 1,592 0
29SEP26 72.50 P 2.20 2.20 2.08 1.77 -0.24 15 139 1,218 +131
29SEP26 75.00 P 3.30 3.30 3.30 3.00 -0.17 16 3 2,862 -3
29SEP26 77.50 P 4.80 4.80 4.80 4.56 -0.28 17 5 1,121 +5
29SEP26 80.00 P 0.00 0.00 0.00 6.20 -0.37 17 0 3,913 0
29SEP26 82.50 P 0.00 0.00 0.00 8.23 -0.33 18 0 1,038 0
29SEP26 85.00 P 0.00 0.00 0.00 10.38 -0.70 19 0 335 0
29SEP26 87.50 P 0.00 0.00 0.00 13.01 -0.35 23 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 15.41 -0.31 25 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 17.84 -0.28 27 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 20.31 -0.20 29 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 22.79 -0.15 32 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 25.31 -0.05 34 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 27.75 +0.20 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.32 +0.08 38 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 32.66 +0.23 39 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.13 +0.23 40 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 37.59 +0.13 42 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.05 +0.12 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.51 +0.12 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.99 +0.46 46 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 0.00 0.00 0.00 0.01 -0.01 14 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.03 12 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 -0.04 12 0 253 0
30DEC26 62.50 P 0.00 0.00 0.00 0.07 -0.05 12 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.22 -0.11 12 0 832 0
30DEC26 67.50 P 1.00 1.00 1.00 0.56 -0.19 13 6 438 0
30DEC26 70.00 P 1.71 1.71 1.71 1.15 -0.27 13 4 2,037 -4
30DEC26 72.50 P 0.00 0.00 0.00 2.07 -0.30 14 0 781 0
30DEC26 75.00 P 0.00 0.00 0.00 3.28 -0.33 15 0 1,524 0
30DEC26 77.50 P 5.13 5.50 5.13 4.80 -0.32 16 9 1,741 +9
30DEC26 80.00 P 6.85 6.85 6.85 6.38 -0.50 16 22 1,005 0
30DEC26 82.50 P 0.00 0.00 0.00 8.38 -0.46 17 0 568 0
30DEC26 85.00 P 0.00 0.00 0.00 10.52 -0.56 18 0 687 0
30DEC26 87.50 P 0.00 0.00 0.00 13.15 -0.27 21 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 15.51 -0.26 22 0 23 0
30DEC26 92.50 P 0.00 0.00 0.00 17.94 -0.18 24 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 20.39 -0.15 26 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 22.88 -0.06 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.36 0.00 30 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 27.79 +0.24 31 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 30.32 +0.08 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.66 +0.11 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.13 +0.13 35 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.60 +0.13 36 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 40.05 +0.12 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.51 +0.12 38 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 0.01 -0.01 12 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 -0.03 11 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 -0.02 11 0 21 0
30MAR27 62.50 P 0.00 0.00 0.00 0.14 +0.01 12 0 8 0
30MAR27 65.00 P 0.76 0.76 0.76 0.37 +0.01 12 10 37 +10
30MAR27 67.50 P 0.00 0.00 0.00 0.78 -0.01 13 0 41 0
30MAR27 70.00 P 0.00 0.00 0.00 1.44 -0.06 13 0 109 0
30MAR27 72.50 P 0.00 0.00 0.00 2.37 -0.12 14 0 56 0
30MAR27 75.00 P 0.00 0.00 0.00 3.58 -0.19 14 0 312 0
30MAR27 77.50 P 0.00 0.00 0.00 5.05 -0.26 15 0 62 0
30MAR27 80.00 P 0.00 0.00 0.00 6.57 -0.51 15 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 8.47 -0.62 16 0 4 0
30MAR27 85.00 P 0.00 0.00 0.00 10.52 -0.56 16 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 13.15 -0.40 19 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 15.51 -0.40 20 0 41 0
30MAR27 92.50 P 0.00 0.00 0.00 17.94 -0.27 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.39 -0.17 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.88 -0.06 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.36 0.00 27 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 27.79 +0.14 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.32 +0.08 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.66 +0.11 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.13 +0.13 32 0 20 0
TOTAL PUT 4,018 120,881 +1,275
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$ 7.08
30MAR26 5.00 C 0.00 0.00 0.00 2.08 -0.09 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.86 -0.06 147 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.59 -0.08 100 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.37 -0.05 118 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.08 -0.09 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.83 -0.09 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.60 -0.07 49 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.33 -0.10 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.13 -0.08 22 0 132 0
30MAR26 7.25 C 0.06 0.06 0.05 0.02 -0.05 20 16 290 +5
30MAR26 7.50 C 0.01 0.01 0.01 0.01 -0.01 31 4 948 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 886 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5,300 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 721 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 800 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 295 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 704 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 105 0 217 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 114 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 122 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 145 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 159 0 13 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 172 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 185 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 196 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 208 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 218 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 229 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 238 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.09 -0.09 0 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 1.90 -0.03 71 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.64 -0.04 59 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.39 -0.05 51 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.13 -0.06 40 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 0.85 -0.09 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.62 -0.09 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.40 -0.09 20 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.25 -0.07 22 0 37 0
29APR26 7.25 C 0.19 0.19 0.16 0.14 -0.05 23 24 243 -14
29APR26 7.50 C 0.11 0.11 0.10 0.07 -0.03 23 405 1,200 +400
29APR26 7.75 C 0.04 0.04 0.04 0.03 -0.02 23 120 836 +120
29APR26 8.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 2,253 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 2,060 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 610 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 161 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 2.11 -0.08 40 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.90 -0.04 50 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.64 -0.06 41 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.40 -0.05 37 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.13 -0.08 27 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 0.88 -0.09 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.66 -0.09 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.47 -0.07 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.31 -0.07 21 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.20 -0.05 21 0 272 0
28MAY26 7.50 C 0.00 0.00 0.00 0.12 -0.04 22 0 674 0
28MAY26 7.75 C 0.10 0.10 0.10 0.06 -0.04 21 14 1,320 +14
28MAY26 8.00 C 0.00 0.00 0.00 0.03 -0.03 21 0 971 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 133 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 342 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 24 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 39 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.15 -0.05 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.90 -0.05 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.64 -0.06 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.40 -0.05 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.13 -0.08 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.92 -0.06 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.70 -0.06 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.49 -0.06 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 -0.06 21 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.23 -0.05 22 0 140 0
29JUN26 7.50 C 0.16 0.16 0.16 0.15 -0.03 22 15 352 -9
29JUN26 7.75 C 0.00 0.00 0.00 0.09 -0.03 22 0 658 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 659 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.02 22 0 264 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 617 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,012 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 807 0
29JUN26 9.25 C 0.03 0.03 0.03 0.01 0.00 27 5 376 -4
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 2.15 -0.05 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.90 -0.05 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.64 -0.07 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.40 -0.07 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.17 -0.08 25 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 0.98 -0.07 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.80 -0.06 25 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.63 -0.05 24 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 -0.04 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.40 -0.04 24 0 35 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 -0.03 24 0 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.03 25 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 160 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.01 25 0 79 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 202 0
29SEP26 8.75 C 0.08 0.08 0.08 0.08 -0.01 25 30 264 +30
29SEP26 9.00 C 0.07 0.07 0.07 0.06 -0.01 25 12 57 +12
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 26 0 104 0
29SEP26 9.50 C 0.06 0.06 0.06 0.04 0.00 27 7 224 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 27 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 0.00 26 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 215 0
30DEC26 5.00 C 0.00 0.00 0.00 2.16 -0.04 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.91 -0.04 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.64 -0.08 24 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.40 -0.10 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.22 -0.04 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.01 -0.10 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.88 -0.06 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.71 -0.06 22 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.59 -0.05 22 0 27 0
30DEC26 7.25 C 0.00 0.00 0.00 0.48 -0.05 22 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.39 -0.04 23 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 -0.03 23 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 -0.03 23 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 -0.02 23 0 17 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 -0.02 23 0 117 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.01 23 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 356 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 0.00 24 0 214 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 23 0 21 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 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 2.16 -0.04 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.91 -0.06 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.66 -0.09 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.43 -0.07 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.25 -0.07 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.11 -0.07 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.96 -0.06 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.79 -0.06 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.67 -0.05 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.56 -0.05 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.47 -0.04 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.39 -0.04 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.32 -0.03 22 0 20 0
30MAR27 8.25 C 0.25 0.25 0.25 0.27 -0.02 22 1 4 +1
30MAR27 8.50 C 0.00 0.00 0.00 0.22 -0.02 22 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 -0.01 23 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 10 0
TOTAL CALL 653 38,139 +555
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 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 43 0 80 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 198 0
30MAR26 7.00 P 0.03 0.05 0.03 0.04 -0.01 20 340 1,618 +300
30MAR26 7.25 P 0.00 0.00 0.00 0.20 +0.04 25 0 1,022 0
30MAR26 7.50 P 0.35 0.44 0.35 0.43 +0.07 32 134 613 -139
30MAR26 7.75 P 0.60 0.60 0.60 0.67 +0.09 0 4 756 -397
30MAR26 8.00 P 0.00 0.00 0.00 0.92 +0.09 0 0 0 -842
30MAR26 8.25 P 0.00 0.00 0.00 1.17 +0.09 0 0 60 0
30MAR26 8.50 P 1.37 1.37 1.37 1.45 +0.08 98 2 600 0
30MAR26 8.75 P 0.00 0.00 0.00 1.67 +0.04 0 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 1.92 +0.04 0 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 2.18 +0.04 109 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.43 +0.04 118 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.68 +0.04 126 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.92 +0.03 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.42 +0.03 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.92 +0.03 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.42 +0.03 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.93 +0.04 191 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.42 +0.03 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.92 +0.03 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.42 +0.03 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.92 +0.03 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.42 +0.03 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.92 +0.03 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 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 0.03 0.00 23 0 32 0
29APR26 6.75 P 0.06 0.06 0.06 0.07 0.00 22 20 265 +20
29APR26 7.00 P 0.15 0.16 0.15 0.15 0.00 22 69 559 +29
29APR26 7.25 P 0.26 0.26 0.24 0.29 +0.02 22 15 844 +10
29APR26 7.50 P 0.00 0.00 0.00 0.48 +0.05 24 0 570 0
29APR26 7.75 P 0.00 0.00 0.00 0.70 +0.06 26 0 759 0
29APR26 8.00 P 0.00 0.00 0.00 0.92 +0.08 0 0 1,457 0
29APR26 8.25 P 0.00 0.00 0.00 1.17 +0.06 0 0 800 -118
29APR26 8.50 P 0.00 0.00 0.00 1.45 +0.08 42 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.67 +0.04 0 0 7 0
29APR26 9.00 P 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.18 +0.04 49 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.43 +0.04 53 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.69 +0.05 61 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.92 +0.03 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.42 +0.03 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 195 0
28MAY26 6.75 P 0.00 0.00 0.00 0.11 0.00 21 0 219 0
28MAY26 7.00 P 0.19 0.20 0.19 0.20 0.00 21 111 951 +111
28MAY26 7.25 P 0.00 0.00 0.00 0.34 +0.02 21 0 1,103 0
28MAY26 7.50 P 0.52 0.52 0.52 0.52 +0.04 22 50 782 +50
28MAY26 7.75 P 0.00 0.00 0.00 0.70 +0.05 20 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.93 +0.07 21 0 1,038 0
28MAY26 8.25 P 0.00 0.00 0.00 1.17 +0.06 0 0 75 0
28MAY26 8.50 P 0.00 0.00 0.00 1.45 +0.08 33 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.18 +0.04 38 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.43 +0.04 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.69 +0.05 48 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.92 +0.03 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.42 +0.03 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 24 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 21 0 32 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 0.00 21 0 60 0
29JUN26 6.50 P 0.10 0.10 0.10 0.12 +0.01 21 15 243 0
29JUN26 6.75 P 0.18 0.18 0.18 0.21 +0.02 22 10 124 0
29JUN26 7.00 P 0.30 0.30 0.30 0.32 +0.02 21 30 1,234 +30
29JUN26 7.25 P 0.00 0.00 0.00 0.48 +0.03 22 0 1,108 0
29JUN26 7.50 P 0.00 0.00 0.00 0.66 +0.04 22 0 319 0
29JUN26 7.75 P 0.00 0.00 0.00 0.86 +0.07 22 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 1.05 +0.05 18 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.31 +0.05 23 0 150 0
29JUN26 8.50 P 0.00 0.00 0.00 1.51 +0.01 0 0 262 0
29JUN26 8.75 P 0.00 0.00 0.00 1.79 +0.04 25 0 190 0
29JUN26 9.00 P 0.00 0.00 0.00 2.04 +0.04 28 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.24 -0.01 0 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.53 +0.03 29 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.77 +0.03 20 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 3.03 +0.04 35 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.50 +0.02 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.01 +0.03 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.47 -0.01 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.99 +0.02 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.50 +0.03 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.99 +0.02 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.46 -0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.98 +0.02 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.49 +0.03 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.99 +0.03 0 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 0.00 26 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 +0.01 25 0 34 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 60 0
29SEP26 6.25 P 0.17 0.18 0.17 0.19 +0.02 25 3 105 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 +0.03 25 0 103 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 +0.03 25 0 163 0
29SEP26 7.00 P 0.00 0.00 0.00 0.52 +0.05 26 0 758 0
29SEP26 7.25 P 0.00 0.00 0.00 0.67 +0.06 26 0 1,242 0
29SEP26 7.50 P 0.00 0.00 0.00 0.83 +0.06 26 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.99 +0.07 25 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 1.21 +0.07 27 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.43 +0.08 28 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.65 +0.08 29 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.88 +0.08 30 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 +0.09 32 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.36 +0.09 33 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.61 +0.09 35 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.86 +0.09 37 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 3.12 +0.10 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.62 +0.09 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.13 +0.09 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.63 +0.08 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.13 +0.06 56 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.61 +0.03 57 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.11 +0.02 60 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.60 0.00 61 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.12 +0.03 67 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.61 +0.03 68 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 4 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 +0.01 23 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 +0.02 23 0 23 0
30DEC26 6.50 P 0.30 0.33 0.30 0.33 +0.02 23 4 65 +4
30DEC26 6.75 P 0.00 0.00 0.00 0.44 +0.03 24 0 150 0
30DEC26 7.00 P 0.00 0.00 0.00 0.57 +0.04 24 0 321 0
30DEC26 7.25 P 0.00 0.00 0.00 0.71 +0.04 24 0 62 0
30DEC26 7.50 P 0.00 0.00 0.00 0.88 +0.06 24 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 1.06 +0.06 25 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.25 +0.07 25 0 218 0
30DEC26 8.25 P 0.00 0.00 0.00 1.45 +0.07 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.67 +0.07 26 0 49 0
30DEC26 8.75 P 2.00 2.00 2.00 1.90 +0.08 27 3 23 +3
30DEC26 9.00 P 0.00 0.00 0.00 2.13 +0.08 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.37 +0.08 29 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.62 +0.09 31 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.87 +0.09 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.12 +0.09 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.62 +0.09 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.13 +0.09 42 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.63 +0.08 45 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.13 +0.06 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.61 +0.03 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 0.00 22 0 4 0
30MAR27 5.75 P 0.14 0.14 0.14 0.14 +0.01 22 4 9 +4
30MAR27 6.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 0.29 +0.03 23 0 38 0
30MAR27 6.50 P 0.00 0.00 0.00 0.38 +0.03 23 0 298 0
30MAR27 6.75 P 0.00 0.00 0.00 0.49 +0.03 23 0 1 0
30MAR27 7.00 P 0.66 0.66 0.66 0.62 +0.04 23 2 14 +2
30MAR27 7.25 P 0.00 0.00 0.00 0.76 +0.05 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.92 +0.05 23 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 +0.06 24 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.28 +0.06 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.48 +0.06 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.70 +0.08 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.92 +0.08 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.15 +0.08 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.38 +0.08 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.62 +0.08 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.87 +0.09 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.12 +0.09 32 0 0 0
TOTAL PUT 816 27,347 -933
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$ 11.65
30MAR26 6.00 C 0.00 0.00 0.00 5.65 +0.42 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.40 +0.42 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.15 +0.42 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.90 +0.42 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.65 +0.42 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.40 +0.39 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.15 +0.42 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.90 +0.42 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.65 +0.42 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.40 +0.42 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.15 +0.42 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.90 +0.42 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.65 +0.42 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.40 +0.42 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.15 +0.42 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.90 +0.42 0 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 1.65 +0.41 0 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.16 +0.40 41 0 100 0
30MAR26 11.00 C 0.00 0.00 0.00 0.65 +0.30 0 0 74 0
30MAR26 11.50 C 0.20 0.26 0.20 0.27 +0.17 30 60 350 +50
30MAR26 12.00 C 0.08 0.08 0.06 0.07 +0.05 32 12 534 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,569 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,335 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 605 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 277 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 520 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 14 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.42 - 0 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 3.17 +0.42 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.92 +0.42 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.67 +0.42 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.40 +0.39 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.18 +0.41 30 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.93 +0.40 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.69 +0.36 27 0 10 0
29APR26 10.50 C 0.00 0.00 0.00 1.22 +0.32 26 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.80 +0.25 25 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.49 +0.19 27 0 215 0
29APR26 12.00 C 0.17 0.17 0.17 0.25 +0.10 26 6 236 0
29APR26 12.50 C 0.11 0.11 0.11 0.12 +0.05 26 48 372 +48
29APR26 13.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 620 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 474 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 378 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.44 - 32 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 3.19 +0.42 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.94 +0.43 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.69 +0.43 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.45 +0.43 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.18 +0.40 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.93 +0.38 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.69 +0.34 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.29 +0.29 25 0 160 0
28MAY26 11.00 C 0.00 0.00 0.00 0.91 +0.24 25 0 60 0
28MAY26 11.50 C 0.44 0.44 0.44 0.59 +0.17 24 30 82 +30
28MAY26 12.00 C 0.00 0.00 0.00 0.36 +0.11 24 0 601 0
28MAY26 12.50 C 0.00 0.00 0.00 0.21 +0.07 25 0 609 0
28MAY26 13.00 C 0.11 0.11 0.11 0.11 +0.03 25 100 465 +84
28MAY26 13.50 C 0.00 0.00 0.00 0.06 +0.02 25 0 453 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 160 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.91 +0.41 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.70 +0.45 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.45 +0.45 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.19 +0.42 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.94 +0.42 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.69 +0.41 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.47 +0.42 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.19 +0.36 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.96 +0.36 0 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 1.74 +0.33 20 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.31 +0.25 22 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 0.99 +0.25 25 0 38 0
29JUN26 11.50 C 0.61 0.61 0.61 0.68 +0.19 25 30 30 0
29JUN26 12.00 C 0.39 0.39 0.39 0.43 +0.12 24 30 301 0
29JUN26 12.50 C 0.30 0.30 0.30 0.26 +0.08 24 30 592 +30
29JUN26 13.00 C 0.19 0.19 0.19 0.15 +0.04 24 15 245 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 +0.03 24 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 30 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 87 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.46 +0.45 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.19 +0.40 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.94 +0.40 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.69 +0.38 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.47 +0.39 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.21 +0.33 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.03 +0.32 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.85 +0.33 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.47 +0.29 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.14 +0.24 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.85 +0.19 26 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 0.64 +0.15 27 0 1,005 0
29SEP26 12.50 C 0.00 0.00 0.00 0.47 +0.12 27 0 669 0
29SEP26 13.00 C 0.00 0.00 0.00 0.35 +0.09 27 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.25 +0.06 27 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 +0.05 27 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 +0.04 28 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 56 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.46 - 26 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 3.19 +0.39 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.94 +0.36 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.69 +0.34 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.51 +0.37 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.28 +0.35 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.05 +0.27 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.90 +0.29 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.55 +0.29 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.25 +0.21 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.98 +0.17 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.78 +0.15 25 0 86 0
30DEC26 12.50 C 0.00 0.00 0.00 0.62 +0.12 26 0 98 0
30DEC26 13.00 C 0.00 0.00 0.00 0.49 +0.10 26 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.39 +0.07 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.30 +0.06 26 0 33 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 +0.05 26 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 +0.03 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.46 - 23 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 3.19 +0.38 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.96 +0.37 18 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.75 +0.36 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.55 +0.37 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.37 +0.35 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.20 +0.30 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.97 +0.28 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.68 +0.26 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.40 +0.18 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.16 +0.15 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.96 +0.16 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.80 +0.14 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.64 +0.10 26 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.54 +0.10 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.43 +0.06 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.34 +0.04 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 +0.05 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 +0.03 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 +0.02 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
TOTAL CALL 361 15,599 +242
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 193 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 181 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 158 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 137 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 118 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 46 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 509 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 302 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.09 33 0 967 0
30MAR26 11.50 P 0.00 0.00 0.00 0.13 -0.24 33 0 1,020 0
30MAR26 12.00 P 0.60 0.60 0.48 0.43 -0.36 35 23 913 -20
30MAR26 12.50 P 0.00 0.00 0.00 0.88 -0.43 43 0 1,114 0
30MAR26 13.00 P 0.00 0.00 0.00 1.39 -0.38 64 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 1.85 -0.47 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.42 -0.39 107 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.88 -0.44 102 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.39 -0.42 121 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.90 -0.45 139 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.40 -0.40 150 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.87 -0.47 139 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.38 -0.43 158 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.88 -0.44 167 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.05 -0.08 27 0 160 0
29APR26 11.00 P 0.23 0.23 0.15 0.14 -0.15 27 8 270 -6
29APR26 11.50 P 0.40 0.40 0.34 0.31 -0.23 27 5 481 -3
29APR26 12.00 P 0.00 0.00 0.00 0.59 -0.30 27 0 693 0
29APR26 12.50 P 1.00 1.00 1.00 0.96 -0.39 28 2 359 -2
29APR26 13.00 P 0.00 0.00 0.00 1.42 -0.39 32 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.91 -0.41 38 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 2.42 -0.40 46 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.88 -0.46 45 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.44 -0.40 61 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.90 -0.45 60 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.40 -0.40 65 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.91 -0.43 71 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.38 -0.44 69 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.90 -0.42 78 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 -0.02 27 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 -0.06 26 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.10 -0.11 25 0 300 0
28MAY26 11.00 P 0.00 0.00 0.00 0.22 -0.17 25 0 226 0
28MAY26 11.50 P 0.43 0.43 0.43 0.41 -0.23 25 3 196 +3
28MAY26 12.00 P 0.00 0.00 0.00 0.68 -0.29 25 0 825 0
28MAY26 12.50 P 0.00 0.00 0.00 1.03 -0.38 26 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 1.42 -0.42 25 0 90 0
28MAY26 13.50 P 0.00 0.00 0.00 1.93 -0.42 31 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.42 -0.42 35 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.89 -0.45 37 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.44 -0.40 47 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.90 -0.45 46 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.42 -0.45 53 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.92 -0.42 57 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.39 -0.45 56 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.90 -0.47 61 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.02 24 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.05 24 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.06 24 0 62 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.08 24 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 -0.10 24 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.25 -0.15 24 0 193 0
29JUN26 11.00 P 0.00 0.00 0.00 0.42 -0.20 23 0 275 0
29JUN26 11.50 P 0.00 0.00 0.00 0.66 -0.26 22 0 265 0
29JUN26 12.00 P 0.00 0.00 0.00 0.99 -0.28 22 0 335 0
29JUN26 12.50 P 0.00 0.00 0.00 1.35 -0.37 21 0 650 0
29JUN26 13.00 P 0.00 0.00 0.00 1.82 -0.31 24 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 2.21 -0.38 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.67 -0.40 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.14 -0.40 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.61 -0.43 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.09 -0.41 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.60 -0.37 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.09 -0.44 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.62 -0.35 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.08 -0.38 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.02 28 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 -0.03 28 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 -0.04 27 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 -0.05 28 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 -0.07 27 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 -0.08 27 0 11 0
29SEP26 9.75 P 0.25 0.25 0.25 0.26 -0.11 27 5 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 -0.13 27 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.50 -0.16 27 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.71 -0.19 26 0 154 0
29SEP26 11.50 P 0.00 0.00 0.00 0.96 -0.27 26 0 720 0
29SEP26 12.00 P 0.00 0.00 0.00 1.34 -0.21 28 0 1,000 0
29SEP26 12.50 P 0.00 0.00 0.00 1.65 -0.31 27 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 2.05 -0.33 28 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 2.43 -0.39 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.91 -0.37 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.30 -0.44 26 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.82 -0.40 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.30 -0.38 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.78 -0.40 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.22 -0.45 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.75 -0.40 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.21 -0.43 28 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 - 27 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.11 -0.05 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 -0.06 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 -0.07 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 -0.08 26 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.30 -0.10 26 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.36 -0.12 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.44 -0.13 26 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 0.62 -0.15 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.84 -0.21 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.11 -0.24 26 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.42 -0.21 26 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.78 -0.28 27 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 2.14 -0.32 27 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 2.58 -0.30 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.01 -0.32 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.42 -0.37 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.88 -0.36 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.30 -0.43 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.78 -0.42 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.27 -0.42 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.75 -0.44 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.29 -0.36 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.13 - 26 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 0.16 -0.07 26 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 -0.08 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.26 -0.09 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.32 -0.10 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.38 -0.11 26 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.45 -0.13 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.53 -0.14 26 0 56 0
30MAR27 10.50 P 0.00 0.00 0.00 0.72 -0.15 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.96 -0.17 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.22 -0.26 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.51 -0.28 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.88 -0.28 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.22 -0.32 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.64 -0.33 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.04 -0.36 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.45 -0.39 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.89 -0.41 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.34 -0.43 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.84 -0.40 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.28 -0.41 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.75 -0.44 27 0 0 0
TOTAL PUT 46 14,967 -28
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$ 58.95
30MAR26 30.00 C 0.00 0.00 0.00 28.96 +0.90 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 27.96 +0.89 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 26.96 +0.89 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 25.96 +0.89 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 24.96 +0.89 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 23.96 +0.89 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 22.97 +0.90 134 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 21.97 +0.90 126 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 20.97 +0.90 118 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 19.97 +0.90 110 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 18.97 +0.90 103 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 17.97 +0.90 95 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 16.97 +0.90 88 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.97 +0.90 81 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 14.97 +0.90 73 0 951 0
30MAR26 45.00 C 0.00 0.00 0.00 13.97 +0.90 66 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 12.97 +0.90 58 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 11.97 +0.90 47 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 10.97 +0.90 0 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 9.97 +0.89 0 1 130 0
30MAR26 50.00 C 0.00 0.00 0.00 8.97 +0.89 0 0 1,364 0
30MAR26 52.50 C 0.00 0.00 0.00 6.48 +0.87 38 0 1,307 0
30MAR26 55.00 C 3.32 3.74 3.31 4.11 +0.68 41 53 955 -40
30MAR26 57.50 C 1.95 1.95 1.31 1.99 +0.39 36 400 1,478 +60
30MAR26 60.00 C 0.54 0.64 0.54 0.64 +0.10 35 184 2,132 +34
30MAR26 62.50 C 0.16 0.16 0.14 0.14 0.00 36 106 1,386 -102
30MAR26 65.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 1,614 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 72 0 388 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 89 0 170 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 97 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.06 +0.90 37 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 16.06 +0.89 31 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 15.07 +0.91 36 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.07 +0.88 32 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.08 +0.99 32 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.10 +0.87 33 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.12 +0.85 33 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.03 +0.71 0 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 9.21 +0.81 33 0 40 0
29APR26 52.50 C 0.00 0.00 0.00 6.95 +0.70 33 0 140 0
29APR26 55.00 C 0.00 0.00 0.00 5.00 +0.52 34 0 170 0
29APR26 57.50 C 3.01 3.01 3.01 3.29 +0.40 33 3 804 +3
29APR26 60.00 C 1.73 1.90 1.66 2.02 +0.27 32 25 875 -3
29APR26 62.50 C 1.05 1.09 0.93 1.17 +0.17 33 91 523 +61
29APR26 65.00 C 0.53 0.63 0.53 0.63 +0.06 33 297 980 -263
29APR26 67.50 C 0.00 0.00 0.00 0.33 +0.04 33 0 488 0
29APR26 70.00 C 0.00 0.00 0.00 0.15 +0.01 33 0 420 0
29APR26 72.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.03 0.00 33 0 263 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 0.00 35 0 90 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 205 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 15.18 +0.96 33 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.21 +1.02 33 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.24 +1.04 33 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.29 +1.01 33 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.16 +0.63 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.13 +0.49 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.55 +0.77 33 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 7.48 +0.69 33 0 60 0
28MAY26 55.00 C 5.43 5.43 5.43 5.61 +0.52 33 30 254 +30
28MAY26 57.50 C 3.51 3.51 3.51 4.05 +0.45 33 30 117 0
28MAY26 60.00 C 2.57 2.74 2.57 2.85 +0.35 33 43 199 +43
28MAY26 62.50 C 1.68 1.90 1.68 1.97 +0.28 34 160 717 +160
28MAY26 65.00 C 1.12 1.32 1.09 1.30 +0.21 34 213 609 +103
28MAY26 67.50 C 0.00 0.00 0.00 0.81 +0.13 34 0 789 0
28MAY26 70.00 C 0.00 0.00 0.00 0.49 +0.08 34 0 123 0
28MAY26 72.50 C 0.36 0.36 0.36 0.29 +0.06 34 30 123 +30
28MAY26 75.00 C 0.24 0.26 0.23 0.16 +0.03 33 90 284 +41
28MAY26 77.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 146 0
28MAY26 80.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 24.11 +0.90 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.11 +0.90 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.11 +0.89 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.12 +0.89 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.13 +1.06 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.13 +1.05 30 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 18.14 +1.03 32 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 17.15 +0.99 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.17 +0.89 33 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 15.19 +0.97 32 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 14.22 +1.03 32 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 13.24 +1.04 31 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 12.29 +1.00 31 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 11.16 +0.58 0 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 10.27 +0.57 25 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 9.55 +0.70 31 0 248 0
29JUN26 52.50 C 0.00 0.00 0.00 7.60 +0.69 32 0 189 0
29JUN26 55.00 C 0.00 0.00 0.00 5.82 +0.54 32 0 409 0
29JUN26 57.50 C 0.00 0.00 0.00 4.31 +0.46 32 0 135 0
29JUN26 60.00 C 0.00 0.00 0.00 3.13 +0.36 32 0 101 0
29JUN26 62.50 C 0.00 0.00 0.00 2.25 +0.28 32 0 424 0
29JUN26 65.00 C 1.32 1.58 1.30 1.58 +0.23 33 692 1,677 -415
29JUN26 67.50 C 0.00 0.00 0.00 1.07 +0.16 32 0 1,639 0
29JUN26 70.00 C 0.80 0.80 0.80 0.71 +0.11 32 30 533 -30
29JUN26 72.50 C 0.00 0.00 0.00 0.46 +0.08 32 0 147 0
29JUN26 75.00 C 0.00 0.00 0.00 0.29 +0.05 32 0 247 0
29JUN26 77.50 C 0.00 0.00 0.00 0.19 +0.04 32 0 63 0
29JUN26 80.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 18.16 +1.05 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.15 +0.99 27 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 16.22 +0.94 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.27 +1.05 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.34 +1.15 31 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 13.24 +0.95 25 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.29 +0.86 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.34 +0.72 25 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 10.55 +0.40 26 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 9.79 +0.38 27 1 42 0
29SEP26 52.50 C 8.00 8.00 8.00 8.29 +0.59 31 12 1 -11
29SEP26 55.00 C 0.00 0.00 0.00 6.74 +0.51 31 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 5.26 +0.42 30 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 4.19 +0.35 30 0 186 0
29SEP26 62.50 C 3.16 3.16 3.16 3.31 +0.29 30 5 120 0
29SEP26 65.00 C 0.00 0.00 0.00 2.59 +0.25 30 0 102 0
29SEP26 67.50 C 0.00 0.00 0.00 2.04 +0.24 30 0 213 0
29SEP26 70.00 C 1.57 1.57 1.57 1.62 +0.22 31 64 115 +59
29SEP26 72.50 C 0.00 0.00 0.00 1.21 +0.13 31 0 126 0
29SEP26 75.00 C 0.00 0.00 0.00 0.93 +0.09 31 0 128 0
29SEP26 77.50 C 0.00 0.00 0.00 0.71 +0.09 31 0 90 0
29SEP26 80.00 C 0.56 0.56 0.56 0.51 +0.04 30 60 1,280 +60
29SEP26 82.50 C 0.48 0.48 0.48 0.38 +0.03 31 30 30 +30
29SEP26 85.00 C 0.00 0.00 0.00 0.28 +0.04 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 17.22 +1.06 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.22 +0.94 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.27 +1.05 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.34 +1.00 25 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 13.32 +0.79 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.38 +0.61 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.76 +0.73 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.88 +0.22 25 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 10.18 +0.21 25 0 237 0
30DEC26 52.50 C 0.00 0.00 0.00 8.83 +0.43 28 0 1,751 0
30DEC26 55.00 C 0.00 0.00 0.00 7.37 +0.34 28 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 5.91 +0.08 27 0 99 0
30DEC26 60.00 C 4.28 4.28 4.28 4.85 +0.05 27 30 321 0
30DEC26 62.50 C 0.00 0.00 0.00 3.96 +0.17 27 0 258 0
30DEC26 65.00 C 0.00 0.00 0.00 3.21 +0.12 27 0 918 0
30DEC26 67.50 C 0.00 0.00 0.00 2.57 +0.07 27 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 2.06 +0.06 27 0 22 0
30DEC26 72.50 C 0.00 0.00 0.00 1.68 +0.09 28 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.36 +0.09 28 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.06 +0.03 28 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 0.80 -0.01 28 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.63 -0.01 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.48 -0.01 28 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.71 +0.68 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.90 +0.64 28 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.11 +0.59 28 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 13.37 +0.58 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.63 +0.52 28 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.95 +0.50 28 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.28 +0.48 28 0 0 0
30MAR27 52.50 C 8.82 8.82 8.82 9.73 +0.40 28 12 12 +12
30MAR27 55.00 C 0.00 0.00 0.00 8.34 +0.32 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 7.08 +0.24 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.01 +0.22 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 5.07 +0.16 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 4.24 +0.10 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.53 +0.09 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.94 +0.05 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.42 +0.02 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.00 +0.01 28 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.65 0.00 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.34 -0.01 28 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.10 -0.02 28 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 0.89 -0.02 28 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.73 -0.03 28 0 0 0
TOTAL CALL 2,692 38,673 -138
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 193 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 185 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 176 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 168 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 160 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 152 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 145 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 137 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 130 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 123 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 116 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 109 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 96 0 251 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 374 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 246 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 102 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 257 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 487 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,103 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.03 39 0 1,641 0
30MAR26 55.00 P 0.32 0.32 0.22 0.08 -0.19 36 87 1,430 -87
30MAR26 57.50 P 1.06 1.08 0.65 0.50 -0.50 36 835 1,859 +444
30MAR26 60.00 P 1.95 2.21 1.70 1.73 -0.77 37 350 1,083 +191
30MAR26 62.50 P 4.67 4.68 3.81 3.76 -0.88 41 130 1,277 -63
30MAR26 65.00 P 6.70 6.70 6.70 6.24 -0.72 58 6 738 0
30MAR26 67.50 P 0.00 0.00 0.00 8.81 -0.89 79 0 778 0
30MAR26 70.00 P 0.00 0.00 0.00 11.38 -0.83 100 0 202 0
30MAR26 72.50 P 0.00 0.00 0.00 13.89 -0.82 116 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 16.53 -0.68 140 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 18.83 -0.87 136 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.39 -0.81 154 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.95 -0.75 171 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.23 -0.98 158 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 29.13 -0.58 209 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 31.32 -0.88 189 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 -0.05 33 0 19 0
29APR26 49.00 P 0.24 0.24 0.24 0.09 -0.06 33 1 91 +1
29APR26 50.00 P 0.00 0.00 0.00 0.13 -0.10 33 0 211 0
29APR26 52.50 P 0.76 0.76 0.76 0.39 -0.19 33 2 347 +2
29APR26 55.00 P 1.32 1.32 1.00 0.90 -0.34 33 83 588 +73
29APR26 57.50 P 2.34 2.34 1.91 1.76 -0.47 33 82 891 -17
29APR26 60.00 P 3.55 3.55 3.55 2.99 -0.60 33 5 1,123 +5
29APR26 62.50 P 4.96 5.00 4.86 4.66 -0.68 34 68 629 +30
29APR26 65.00 P 0.00 0.00 0.00 6.56 -0.82 33 0 589 0
29APR26 67.50 P 0.00 0.00 0.00 8.81 -1.10 34 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 11.39 -0.97 43 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 13.89 -0.85 49 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 16.53 -0.70 59 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.09 -0.74 67 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 21.62 -0.62 73 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 24.19 -0.54 80 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.61 -0.71 83 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.13 -0.60 89 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 31.63 -0.70 93 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.08 -0.04 33 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.13 -0.04 34 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.18 -0.07 33 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.26 -0.09 34 0 71 0
28MAY26 48.00 P 0.71 0.71 0.71 0.36 -0.12 33 30 234 +30
28MAY26 49.00 P 0.72 0.72 0.72 0.49 -0.14 33 30 120 0
28MAY26 50.00 P 0.00 0.00 0.00 0.66 -0.17 34 0 226 0
28MAY26 52.50 P 1.60 1.60 1.60 1.24 -0.28 34 30 299 0
28MAY26 55.00 P 2.42 2.42 2.42 2.11 -0.38 34 30 188 +30
28MAY26 57.50 P 3.81 3.81 3.51 3.26 -0.48 34 44 392 -16
28MAY26 60.00 P 0.00 0.00 0.00 4.73 -0.55 34 0 283 0
28MAY26 62.50 P 7.16 7.16 6.84 6.50 -0.61 35 50 430 +36
28MAY26 65.00 P 0.00 0.00 0.00 8.56 -0.49 37 0 293 0
28MAY26 67.50 P 0.00 0.00 0.00 10.74 -0.82 38 0 90 0
28MAY26 70.00 P 0.00 0.00 0.00 13.05 -0.82 41 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.47 -0.88 44 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.94 -0.83 48 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.45 -0.77 53 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.67 -1.03 50 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.22 -0.95 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.90 -0.62 64 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 30.44 -0.56 69 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 32.75 -0.73 67 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 0.00 33 0 13 0
29JUN26 39.00 P 0.15 0.15 0.15 0.03 0.00 33 20 78 +20
29JUN26 40.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 26 0
29JUN26 42.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.13 -0.04 32 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.19 -0.05 32 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.26 -0.07 32 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.36 -0.08 32 0 112 0
29JUN26 47.00 P 0.81 0.81 0.81 0.48 -0.11 32 5 197 0
29JUN26 48.00 P 0.96 0.96 0.96 0.63 -0.13 33 5 200 -5
29JUN26 49.00 P 0.00 0.00 0.00 0.80 -0.16 32 0 282 0
29JUN26 50.00 P 0.00 0.00 0.00 1.01 -0.19 33 0 355 0
29JUN26 52.50 P 0.00 0.00 0.00 1.70 -0.27 33 0 469 0
29JUN26 55.00 P 3.00 3.07 3.00 2.61 -0.38 33 30 254 +17
29JUN26 57.50 P 3.76 3.76 3.76 3.76 -0.45 32 1 255 +1
29JUN26 60.00 P 5.72 5.72 5.72 5.21 -0.53 32 30 332 +30
29JUN26 62.50 P 7.56 7.56 7.56 6.93 -0.61 33 30 348 -26
29JUN26 65.00 P 0.00 0.00 0.00 8.99 -0.42 35 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 11.09 -0.72 36 0 290 0
29JUN26 70.00 P 0.00 0.00 0.00 13.32 -0.81 38 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 15.66 -0.78 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.07 -0.77 42 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.45 -0.82 44 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.89 -0.83 46 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.26 -0.93 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.90 -0.63 53 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.44 -0.56 57 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.75 -0.73 56 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.28 -0.05 31 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.36 -0.07 31 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.47 -0.07 31 0 7 0
29SEP26 44.00 P 0.00 0.00 0.00 0.56 -0.12 30 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.71 -0.14 31 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.89 -0.16 31 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 1.09 -0.17 31 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 1.30 -0.21 31 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 1.56 -0.22 31 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 1.83 -0.27 31 0 50 0
29SEP26 52.50 P 0.00 0.00 0.00 2.67 -0.34 31 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 3.71 -0.42 31 0 272 0
29SEP26 57.50 P 0.00 0.00 0.00 4.97 -0.49 31 0 149 0
29SEP26 60.00 P 0.00 0.00 0.00 6.42 -0.57 32 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 8.07 -0.38 32 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 9.90 -0.67 32 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 11.87 -0.71 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.97 -0.77 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.17 -0.81 35 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 18.46 -0.84 36 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.83 -0.85 38 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.25 -0.88 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.71 -0.82 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.21 -0.72 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.44 -0.91 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.75 -1.04 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.52 -0.14 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.62 -0.19 28 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.77 -0.20 28 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.92 -0.25 28 0 152 0
30DEC26 46.00 P 0.00 0.00 0.00 1.15 -0.26 28 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 1.35 -0.32 28 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 1.61 -0.33 28 0 866 0
30DEC26 49.00 P 0.00 0.00 0.00 1.87 -0.38 28 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 2.17 -0.41 28 0 231 0
30DEC26 52.50 P 0.00 0.00 0.00 3.05 -0.44 28 0 258 0
30DEC26 55.00 P 0.00 0.00 0.00 4.11 -0.45 28 0 93 0
30DEC26 57.50 P 0.00 0.00 0.00 5.36 -0.49 28 0 154 0
30DEC26 60.00 P 0.00 0.00 0.00 6.80 -0.51 29 0 99 0
30DEC26 62.50 P 0.00 0.00 0.00 8.43 -0.76 29 0 62 0
30DEC26 65.00 P 0.00 0.00 0.00 10.21 -0.82 29 0 60 0
30DEC26 67.50 P 0.00 0.00 0.00 12.13 -0.86 30 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 14.17 -0.89 30 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 16.34 -0.90 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.59 -0.92 32 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.92 -0.92 33 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.27 -0.95 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.76 -0.82 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.23 -0.74 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.44 -0.94 37 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.02 -0.79 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 1.13 -0.26 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.33 -0.28 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 1.54 -0.33 28 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.80 -0.33 28 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 2.05 -0.39 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.35 -0.42 28 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.68 -0.42 28 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.59 -0.50 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 4.66 -0.59 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 5.88 -0.67 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.29 -0.69 28 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 8.84 -0.75 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.51 -0.81 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.31 -0.83 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.25 -0.86 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.34 -0.90 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.59 -0.92 29 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.92 -0.92 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.27 -0.95 31 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.76 -0.82 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.23 -0.74 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.44 -0.94 34 0 0 0
TOTAL PUT 1,984 28,945 +696
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$ 44.64
30MAR26 20.00 C 0.00 0.00 0.00 24.65 +0.40 197 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 23.65 +0.40 181 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.65 +0.40 164 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.65 +0.40 144 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.65 +0.40 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.65 +0.40 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.65 +0.40 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.65 +0.40 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.65 +0.40 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 15.65 +0.40 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.65 +0.40 0 4 4 -4
30MAR26 31.00 C 0.00 0.00 0.00 13.65 +0.39 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 12.65 +0.39 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.65 +0.39 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 10.65 +0.39 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 9.65 +0.39 0 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 8.66 +0.40 64 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 7.66 +0.40 56 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.66 +0.40 48 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 5.66 +0.40 41 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 4.66 +0.40 33 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 3.66 +0.38 26 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 2.67 +0.34 24 0 66 0
30MAR26 43.00 C 1.38 1.38 1.38 1.70 +0.26 20 15 50 -8
30MAR26 44.00 C 0.68 0.70 0.68 0.91 +0.12 22 25 236 +10
30MAR26 45.00 C 0.35 0.35 0.35 0.39 +0.02 23 2 203 0
30MAR26 46.00 C 0.10 0.10 0.10 0.13 -0.01 24 16 223 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 128 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 258 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 143 0
30MAR26 50.00 C 0.01 0.01 0.01 0.01 0.00 39 2 185 -2
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 413 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 215 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 118 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 80 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 111 0 50 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 120 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 30.00 C 0.00 0.00 0.00 14.72 +0.40 45 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.72 +0.40 37 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.72 +0.40 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.72 +0.39 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.73 +0.40 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.73 +0.40 25 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.73 +0.39 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.74 +0.39 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.76 +0.38 25 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.79 +0.37 24 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.85 +0.34 24 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 3.95 +0.30 24 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 3.13 +0.34 24 0 12 0
29APR26 43.00 C 2.23 2.23 2.23 2.37 +0.24 23 15 84 +15
29APR26 44.00 C 0.00 0.00 0.00 1.72 +0.16 23 0 91 0
29APR26 45.00 C 0.00 0.00 0.00 1.22 +0.11 23 0 69 0
29APR26 46.00 C 0.00 0.00 0.00 0.83 +0.07 24 0 165 0
29APR26 47.00 C 0.00 0.00 0.00 0.54 +0.04 24 0 264 0
29APR26 48.00 C 0.31 0.31 0.31 0.34 +0.02 24 1 173 0
29APR26 49.00 C 0.20 0.20 0.20 0.21 0.00 24 3 245 -3
29APR26 50.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 135 0
29APR26 52.50 C 0.00 0.00 0.00 0.03 0.00 25 0 91 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 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 52 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.73 - 0 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 8.76 +0.33 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.85 +0.38 24 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.90 +0.38 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.97 +0.35 24 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.09 +0.34 24 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.26 +0.30 24 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.50 +0.35 24 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 2.77 +0.23 24 0 0 0
28MAY26 44.00 C 1.88 2.02 1.88 2.18 +0.22 24 17 125 +15
28MAY26 45.00 C 1.48 1.62 1.48 1.67 +0.17 24 36 75 -30
28MAY26 46.00 C 1.10 1.10 1.10 1.27 +0.14 24 15 137 0
28MAY26 47.00 C 0.81 0.81 0.81 0.94 +0.11 24 15 110 +15
28MAY26 48.00 C 0.00 0.00 0.00 0.68 +0.07 24 0 144 0
28MAY26 49.00 C 0.00 0.00 0.00 0.49 +0.05 24 0 105 0
28MAY26 50.00 C 0.33 0.33 0.33 0.35 +0.05 25 15 208 +15
28MAY26 52.50 C 0.00 0.00 0.00 0.13 +0.02 25 0 46 0
28MAY26 55.00 C 0.00 0.00 0.00 0.04 0.00 24 0 92 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 +0.01 26 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 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 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 21.74 +0.40 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.75 +0.40 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.75 +0.40 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.76 +0.40 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.76 +0.40 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.76 +0.39 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.77 +0.40 33 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.77 +0.39 0 4 4 +4
29JUN26 31.00 C 0.00 0.00 0.00 13.78 +0.40 30 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 12.78 +0.39 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.72 +0.39 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.73 +0.33 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.81 +0.39 25 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.83 +0.39 25 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 7.86 +0.37 24 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 6.91 +0.35 24 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 6.00 +0.33 24 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 5.14 +0.30 24 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 4.33 +0.27 24 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 3.60 +0.34 24 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 2.89 +0.23 24 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 2.33 +0.21 24 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 1.83 +0.15 24 0 83 0
29JUN26 46.00 C 1.28 1.28 1.28 1.44 +0.13 24 15 29 -15
29JUN26 47.00 C 0.99 0.99 0.99 1.12 +0.11 24 30 63 0
29JUN26 48.00 C 0.75 0.83 0.75 0.86 +0.09 25 30 269 -15
29JUN26 49.00 C 0.00 0.00 0.00 0.65 +0.06 25 0 60 0
29JUN26 50.00 C 0.47 0.47 0.47 0.48 +0.03 25 52 97 +52
29JUN26 52.50 C 0.00 0.00 0.00 0.22 +0.02 25 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.09 0.00 25 0 7 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 0.00 25 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 0.00 26 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 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 31 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 17.76 +0.40 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.76 +0.39 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.77 +0.40 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.77 +0.39 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.78 +0.40 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.78 +0.39 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.79 +0.38 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.81 +0.37 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.81 +0.32 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.83 +0.27 21 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.86 +0.19 20 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 7.09 +0.26 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.26 +0.21 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.50 +0.18 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.79 +0.14 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.15 +0.10 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.47 -0.03 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.99 -0.04 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 2.54 -0.06 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 2.17 +0.01 24 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 1.83 -0.02 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 1.54 -0.01 24 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 1.30 -0.03 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.09 -0.02 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 0.72 0.00 25 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.43 -0.04 24 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.25 -0.04 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 -0.01 25 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 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.77 +0.39 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.78 +0.40 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.79 +0.39 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.80 +0.38 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.83 +0.38 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.89 +0.40 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.98 +0.37 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.87 +0.11 18 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 7.30 +0.35 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 6.55 +0.33 23 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 5.85 +0.31 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.21 +0.31 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.63 +0.41 23 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.97 +0.15 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.51 +0.25 22 0 1 0
30DEC26 45.00 C 2.92 2.93 2.92 3.07 +0.13 22 30 35 +30
30DEC26 46.00 C 2.57 2.57 2.57 2.70 +0.21 22 15 17 0
30DEC26 47.00 C 2.22 2.22 2.22 2.34 +0.16 22 15 22 +15
30DEC26 48.00 C 0.00 0.00 0.00 2.05 +0.14 23 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 1.77 +0.09 23 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 1.56 +0.09 23 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.11 +0.13 23 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.74 +0.09 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.47 +0.06 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 +0.04 23 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 +0.04 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.89 - 20 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 9.17 - 22 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 8.38 +0.36 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.63 +0.33 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.93 +0.33 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.29 +0.31 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.68 +0.30 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.13 +0.28 22 0 0 0
30MAR27 43.00 C 4.35 4.35 4.35 4.46 +0.12 21 10 10 +10
30MAR27 44.00 C 0.00 0.00 0.00 4.01 +0.24 21 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.57 +0.12 22 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 3.19 +0.11 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.83 +0.12 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.52 +0.13 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.25 +0.13 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.02 +0.12 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.50 +0.13 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.07 +0.10 23 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 0.73 +0.08 22 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.50 +0.05 22 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.34 +0.04 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.23 +0.03 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.16 +0.02 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
TOTAL CALL 382 7,040 +104
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 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 208 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 173 0 35 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 0.00 152 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 141 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 131 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 122 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 104 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30MAR26 35.00 P 0.03 0.03 0.03 0.01 0.00 78 1 180 -1
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 62 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 180 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 114 0
30MAR26 42.00 P 0.08 0.08 0.08 0.02 -0.05 26 5 221 +5
30MAR26 43.00 P 0.00 0.00 0.00 0.08 -0.15 24 0 221 0
30MAR26 44.00 P 0.56 0.56 0.37 0.29 -0.29 24 45 215 +3
30MAR26 45.00 P 1.14 1.14 1.01 0.76 -0.40 24 3 312 -3
30MAR26 46.00 P 0.00 0.00 0.00 1.52 -0.42 27 0 190 0
30MAR26 47.00 P 0.00 0.00 0.00 2.38 -0.41 24 0 161 0
30MAR26 48.00 P 0.00 0.00 0.00 3.36 -0.40 0 0 202 0
30MAR26 49.00 P 0.00 0.00 0.00 4.36 -0.40 0 0 183 0
30MAR26 50.00 P 0.00 0.00 0.00 5.36 -0.40 0 0 67 0
30MAR26 52.50 P 0.00 0.00 0.00 7.86 -0.40 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.36 -0.40 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.86 -0.40 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.66 -0.38 155 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.86 -0.40 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.36 -0.40 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.86 -0.40 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 25.36 -0.40 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.86 -0.40 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.05 -0.04 24 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.11 -0.06 24 0 40 0
29APR26 41.00 P 0.00 0.00 0.00 0.22 -0.10 24 0 60 0
29APR26 42.00 P 0.58 0.58 0.57 0.39 -0.15 24 30 50 -3
29APR26 43.00 P 0.86 0.86 0.86 0.67 -0.20 24 23 175 0
29APR26 44.00 P 1.12 1.12 1.12 1.05 -0.26 25 1 278 +1
29APR26 45.00 P 1.70 1.70 1.60 1.54 -0.31 24 25 195 +15
29APR26 46.00 P 0.00 0.00 0.00 2.16 -0.36 25 0 134 0
29APR26 47.00 P 3.09 3.09 3.09 2.91 -0.27 26 3 117 +3
29APR26 48.00 P 0.00 0.00 0.00 3.62 -0.37 24 0 38 0
29APR26 49.00 P 0.00 0.00 0.00 4.49 -0.39 24 0 45 0
29APR26 50.00 P 0.00 0.00 0.00 5.41 -0.40 24 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 7.86 -0.40 0 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 10.36 -0.40 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.86 -0.40 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.66 -0.38 67 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.86 -0.40 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.36 -0.40 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.86 -0.40 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.36 -0.40 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.86 -0.40 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.03 - 25 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.21 -0.05 25 0 27 0
28MAY26 39.00 P 0.00 0.00 0.00 0.35 -0.08 25 0 92 0
28MAY26 40.00 P 0.75 0.75 0.72 0.55 -0.11 25 30 25 +10
28MAY26 41.00 P 0.00 0.00 0.00 0.83 -0.13 25 0 6 0
28MAY26 42.00 P 0.00 0.00 0.00 1.19 -0.17 25 0 79 0
28MAY26 43.00 P 1.87 1.87 1.74 1.64 -0.20 25 22 93 +18
28MAY26 44.00 P 2.26 2.26 2.25 2.17 -0.25 25 8 166 +8
28MAY26 45.00 P 3.11 3.11 3.11 2.79 -0.29 25 10 166 +3
28MAY26 46.00 P 3.83 3.83 3.83 3.47 -0.34 25 15 397 0
28MAY26 47.00 P 0.00 0.00 0.00 4.15 -0.33 24 0 253 0
28MAY26 48.00 P 0.00 0.00 0.00 4.96 -0.35 24 0 79 0
28MAY26 49.00 P 0.00 0.00 0.00 5.82 -0.36 24 0 27 0
28MAY26 50.00 P 0.00 0.00 0.00 6.72 -0.37 24 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.35 -0.40 35 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.84 -0.39 41 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.29 -0.45 45 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.47 -0.40 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.96 -0.40 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.45 -0.39 30 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.94 -0.39 34 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.43 -0.39 38 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.91 -0.40 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 0.00 26 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.16 -0.04 25 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.25 -0.07 24 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.39 -0.10 25 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.58 -0.12 25 0 33 0
29JUN26 40.00 P 0.99 0.99 0.99 0.83 -0.16 25 15 83 0
29JUN26 41.00 P 0.00 0.00 0.00 1.15 -0.18 25 0 37 0
29JUN26 42.00 P 1.62 1.62 1.62 1.54 -0.22 25 15 49 -12
29JUN26 43.00 P 0.00 0.00 0.00 1.99 -0.26 25 0 60 0
29JUN26 44.00 P 0.00 0.00 0.00 2.52 -0.29 25 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 3.12 -0.31 25 0 140 0
29JUN26 46.00 P 4.13 4.13 3.85 3.80 -0.33 25 30 125 +23
29JUN26 47.00 P 0.00 0.00 0.00 4.45 -0.33 24 0 68 0
29JUN26 48.00 P 0.00 0.00 0.00 5.22 -0.35 24 0 120 0
29JUN26 49.00 P 0.00 0.00 0.00 6.04 -0.36 24 0 37 0
29JUN26 50.00 P 0.00 0.00 0.00 6.90 -0.37 24 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 9.45 -0.39 31 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 11.87 -0.43 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.29 -0.45 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.76 -0.40 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.96 -0.40 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.45 -0.39 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.94 -0.39 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.43 -0.39 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.92 -0.39 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 -0.04 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.11 -0.05 25 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 -0.07 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 -0.09 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.35 -0.11 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.48 -0.15 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.68 -0.17 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.91 -0.18 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.17 -0.21 25 0 10 0
29SEP26 40.00 P 0.00 0.00 0.00 1.50 -0.22 25 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.88 -0.21 25 0 7 0
29SEP26 42.00 P 0.00 0.00 0.00 2.30 -0.26 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 2.78 -0.27 25 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 3.33 -0.31 25 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 3.91 -0.36 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 4.43 -0.39 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.10 -0.42 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.81 -0.42 24 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 6.57 -0.43 24 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 7.58 -0.21 27 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.76 -0.45 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.09 -0.44 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.45 -0.49 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.83 -0.33 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.25 -0.13 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.72 -0.13 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.94 -0.39 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.43 -0.39 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.92 -0.39 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.14 0.00 23 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.29 -0.01 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.40 -0.02 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.52 -0.03 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.70 -0.03 23 0 2 0
30DEC26 37.00 P 1.08 1.08 1.08 0.93 -0.05 23 1 11 +1
30DEC26 38.00 P 0.00 0.00 0.00 1.18 -0.06 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.49 -0.07 23 0 3 0
30DEC26 40.00 P 0.00 0.00 0.00 1.82 -0.10 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.22 -0.10 23 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 2.66 -0.04 24 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.14 -0.05 24 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 3.69 -0.15 24 0 2 0
30DEC26 45.00 P 4.43 4.43 4.43 4.26 -0.05 24 15 15 +15
30DEC26 46.00 P 0.00 0.00 0.00 4.90 -0.04 24 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.39 -0.22 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.10 -0.22 23 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 6.82 -0.25 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.82 -0.03 25 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 9.93 -0.28 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.20 -0.33 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.45 -0.49 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.83 -0.33 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.41 +0.03 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.72 -0.13 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.94 -0.39 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.43 -0.39 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.92 -0.39 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.69 - 22 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 0.88 - 22 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 1.15 -0.06 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.42 -0.08 22 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 1.73 -0.09 22 0 12 0
30MAR27 40.00 P 0.00 0.00 0.00 2.10 -0.10 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.50 -0.11 23 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 2.90 -0.09 22 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.41 -0.06 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.98 -0.15 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.54 -0.04 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.17 -0.04 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.65 -0.20 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.33 -0.23 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.04 -0.24 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.02 -0.03 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.08 -0.13 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.30 -0.23 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.64 -0.30 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.00 -0.16 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.41 +0.02 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.72 -0.13 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.27 -0.06 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.43 -0.39 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 29.24 -0.07 36 0 0 0
TOTAL PUT 297 7,383 +86
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$ 26.90
30MAR26 8.25 C 0.00 0.00 0.00 18.65 +0.88 0 0 1,215 0
30MAR26 8.50 C 0.00 0.00 0.00 18.42 +0.90 367 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 18.15 +0.88 0 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 17.90 +0.88 0 0 215 0
30MAR26 9.25 C 0.00 0.00 0.00 17.65 +0.88 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 17.40 +0.88 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 17.15 +0.88 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 16.90 +0.88 0 0 90 0
30MAR26 10.50 C 0.00 0.00 0.00 16.40 +0.87 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 15.90 +0.87 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 15.40 +0.87 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 14.91 +0.88 230 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.42 +0.89 247 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.91 +0.88 206 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.41 +0.88 195 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.91 +0.88 185 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 12.41 +0.88 174 0 543 0
30MAR26 15.00 C 0.00 0.00 0.00 11.91 +0.88 164 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 11.41 +0.88 155 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 10.91 +0.88 146 0 192 0
30MAR26 16.50 C 0.00 0.00 0.00 10.42 +0.89 161 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 9.91 +0.87 128 0 74 0
30MAR26 17.50 C 0.00 0.00 0.00 9.41 +0.87 120 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 8.91 +0.88 111 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 8.41 +0.88 103 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 7.91 +0.88 96 0 136 0
30MAR26 19.50 C 0.00 0.00 0.00 7.41 +0.88 88 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 6.92 +0.88 101 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 5.92 +0.87 85 0 120 0
30MAR26 22.00 C 0.00 0.00 0.00 4.94 +0.86 83 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 4.09 +0.95 101 0 837 0
30MAR26 24.00 C 0.00 0.00 0.00 3.12 +0.88 85 0 5,185 0
30MAR26 25.00 C 1.85 2.09 1.72 2.08 +0.62 58 227 9,324 +101
30MAR26 26.00 C 0.99 1.31 0.92 1.30 +0.45 56 335 1,576 +71
30MAR26 27.00 C 0.61 0.71 0.53 0.67 +0.22 51 528 2,881 +261
30MAR26 28.00 C 0.29 0.33 0.23 0.38 +0.16 57 570 3,389 +55
30MAR26 29.00 C 0.13 0.14 0.09 0.22 +0.12 63 91 2,416 -27
30MAR26 30.00 C 0.05 0.06 0.04 0.14 +0.09 70 218 4,020 -1
30MAR26 31.00 C 0.03 0.03 0.02 0.09 +0.07 75 33 3,975 +5
30MAR26 32.00 C 0.01 0.02 0.01 0.06 +0.05 80 70 3,935 +32
30MAR26 33.00 C 0.00 0.00 0.00 0.05 +0.04 88 0 1,166 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 +0.02 91 0 1,249 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 +0.01 94 0 10,801 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,736 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 101 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 0.00 123 0 1,219 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 129 0 413 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 136 0 566 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 142 0 211 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 148 0 223 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 154 0 401 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 159 0 46 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 165 0 105 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 170 0 548 0
29APR26 17.00 C 0.00 0.00 0.00 9.95 - 57 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 9.45 +0.87 53 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.96 +0.87 56 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.46 +0.91 52 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.95 +0.82 38 0 4 0
29APR26 19.50 C 0.00 0.00 0.00 7.49 +0.83 53 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.00 +0.78 51 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.95 +0.50 0 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 5.14 +0.74 50 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.28 +0.70 50 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 3.45 +0.62 48 0 0 0
29APR26 25.00 C 2.60 2.60 2.60 2.70 +0.47 46 1 46 -1
29APR26 26.00 C 1.79 2.07 1.79 2.05 +0.42 45 183 263 +49
29APR26 27.00 C 1.28 1.51 1.26 1.52 +0.32 45 326 486 +194
29APR26 28.00 C 1.00 1.05 0.93 1.09 +0.23 45 374 515 +194
29APR26 29.00 C 0.70 0.76 0.64 0.76 +0.13 44 1,694 1,839 +1,495
29APR26 30.00 C 0.53 0.53 0.44 0.52 +0.09 44 545 2,066 +147
29APR26 31.00 C 0.31 0.36 0.28 0.36 +0.07 45 251 1,147 -31
29APR26 32.00 C 0.24 0.25 0.20 0.24 +0.05 45 47 1,954 +23
29APR26 33.00 C 0.17 0.18 0.15 0.16 +0.04 46 121 1,615 +53
29APR26 34.00 C 0.12 0.12 0.12 0.10 +0.02 45 7 1,014 +5
29APR26 35.00 C 0.09 0.09 0.09 0.06 +0.01 45 63 2,044 +3
29APR26 36.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 321 0
29APR26 37.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 370 0
29APR26 38.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 810 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 342 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 583 0
28MAY26 17.00 C 0.00 0.00 0.00 9.99 - 46 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 9.48 - 0 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 8.99 +0.88 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.55 +0.91 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.99 +0.81 30 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.55 +0.83 43 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.00 +0.64 29 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 6.21 +0.70 46 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.27 +0.69 42 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.53 +0.61 45 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.68 +0.44 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.14 +0.53 45 0 0 0
28MAY26 26.00 C 2.32 2.39 2.22 2.53 +0.44 44 108 279 +73
28MAY26 27.00 C 1.77 1.96 1.77 2.05 +0.38 45 351 377 +292
28MAY26 28.00 C 1.49 1.57 1.38 1.58 +0.28 44 380 633 +323
28MAY26 29.00 C 1.13 1.16 1.13 1.26 +0.23 44 125 579 +72
28MAY26 30.00 C 0.91 0.91 0.88 0.98 +0.17 44 137 1,025 +1
28MAY26 31.00 C 0.68 0.68 0.66 0.77 +0.14 45 25 2,163 0
28MAY26 32.00 C 0.00 0.00 0.00 0.60 +0.12 45 0 1,217 0
28MAY26 33.00 C 0.42 0.46 0.40 0.46 +0.10 46 739 2,822 +19
28MAY26 34.00 C 0.33 0.33 0.33 0.35 +0.08 46 23 802 +23
28MAY26 35.00 C 0.27 0.28 0.26 0.26 +0.06 46 75 684 +1
28MAY26 36.00 C 0.23 0.23 0.20 0.19 +0.04 46 81 438 +71
28MAY26 37.00 C 0.00 0.00 0.00 0.14 +0.03 46 0 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.11 +0.03 46 0 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 98 0
28MAY26 41.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 202 0
28MAY26 42.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 119 0
28MAY26 43.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 74 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 135 0
29JUN26 10.00 C 0.00 0.00 0.00 16.97 +0.88 63 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 16.44 +0.85 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 15.98 +0.88 63 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.40 +0.80 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.98 +0.88 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.49 +0.88 54 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.99 +0.88 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.49 +0.86 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.92 +0.80 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 12.42 +0.89 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.94 +0.82 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.52 +0.87 45 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.03 +0.85 45 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 10.42 +0.73 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.99 +0.78 0 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 9.59 +0.86 46 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.04 +0.77 35 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 8.61 +0.79 42 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.15 +0.78 43 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 7.73 +0.81 45 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.21 +0.70 41 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 6.42 +0.74 44 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 5.62 +0.77 45 0 66 0
29JUN26 23.00 C 0.00 0.00 0.00 4.67 +0.64 39 0 1,347 0
29JUN26 24.00 C 0.00 0.00 0.00 4.12 +0.70 43 0 101 0
29JUN26 25.00 C 0.00 0.00 0.00 3.44 +0.51 42 0 253 0
29JUN26 26.00 C 2.69 2.89 2.61 2.87 +0.45 42 238 505 +217
29JUN26 27.00 C 2.17 2.27 2.10 2.38 +0.39 42 271 2,756 +255
29JUN26 28.00 C 1.80 1.80 1.80 1.96 +0.32 42 15 3,203 0
29JUN26 29.00 C 1.45 1.54 1.45 1.61 +0.27 42 54 1,005 +16
29JUN26 30.00 C 1.19 1.24 1.18 1.32 +0.23 43 62 7,132 -45
29JUN26 31.00 C 1.00 1.00 0.96 1.07 +0.19 43 60 820 +45
29JUN26 32.00 C 0.75 0.86 0.75 0.87 +0.15 43 72 685 +54
29JUN26 33.00 C 0.64 0.67 0.61 0.71 +0.12 43 225 956 -210
29JUN26 34.00 C 0.57 0.57 0.57 0.58 +0.11 44 15 1,242 -15
29JUN26 35.00 C 0.00 0.00 0.00 0.49 +0.10 45 0 2,243 0
29JUN26 36.00 C 0.00 0.00 0.00 0.37 +0.06 44 0 1,523 0
29JUN26 37.00 C 0.00 0.00 0.00 0.31 +0.06 45 0 1,103 0
29JUN26 38.00 C 0.00 0.00 0.00 0.25 +0.05 45 0 141 0
29JUN26 39.00 C 0.00 0.00 0.00 0.20 +0.04 45 0 208 0
29JUN26 40.00 C 0.00 0.00 0.00 0.16 +0.04 45 0 4,367 0
29JUN26 41.00 C 0.00 0.00 0.00 0.13 +0.03 46 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 136 0
29JUN26 45.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 121 0
29JUN26 46.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 12.43 +0.86 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.94 +0.82 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 11.52 +0.87 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.03 +0.79 39 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 10.50 +0.72 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.20 +0.89 49 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 9.59 +0.74 39 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.18 +0.76 42 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 8.66 +0.69 39 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.28 +0.83 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.86 +0.72 42 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 7.43 +0.69 42 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 6.68 +0.74 43 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 5.88 +0.69 41 0 723 0
29SEP26 23.00 C 5.15 5.15 5.15 5.08 +0.51 39 1 144 +1
29SEP26 24.00 C 0.00 0.00 0.00 4.55 +0.57 41 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 4.09 +0.59 43 0 35 0
29SEP26 26.00 C 3.19 3.19 3.19 3.51 +0.46 41 15 554 0
29SEP26 27.00 C 2.80 2.80 2.80 3.03 +0.41 41 67 3,331 0
29SEP26 28.00 C 0.00 0.00 0.00 2.65 +0.35 42 0 621 0
29SEP26 29.00 C 0.00 0.00 0.00 2.30 +0.32 41 0 281 0
29SEP26 30.00 C 1.87 1.87 1.87 2.01 +0.30 42 95 364 0
29SEP26 31.00 C 1.65 1.65 1.65 1.76 +0.30 42 95 310 0
29SEP26 32.00 C 1.47 1.47 1.47 1.55 +0.30 43 1 763 0
29SEP26 33.00 C 0.00 0.00 0.00 1.34 +0.27 43 0 1,281 0
29SEP26 34.00 C 0.00 0.00 0.00 1.17 +0.26 43 0 973 0
29SEP26 35.00 C 0.00 0.00 0.00 1.03 +0.26 43 0 1,395 0
29SEP26 36.00 C 0.00 0.00 0.00 0.91 +0.25 44 0 2,251 0
29SEP26 37.00 C 0.00 0.00 0.00 0.80 +0.24 44 0 189 0
29SEP26 38.00 C 0.00 0.00 0.00 0.71 +0.23 45 0 722 0
29SEP26 39.00 C 0.00 0.00 0.00 0.63 +0.23 45 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.56 +0.22 45 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.50 +0.21 46 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.45 +0.21 46 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.41 +0.20 47 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.37 +0.20 47 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.33 +0.18 47 0 41 0
29SEP26 46.00 C 0.00 0.00 0.00 0.30 +0.17 48 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.27 +0.16 48 0 20 0
29SEP26 48.00 C 0.21 0.24 0.21 0.24 +0.15 48 17 190 +17
30DEC26 17.00 C 0.00 0.00 0.00 10.20 +0.89 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.66 +0.80 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.26 +0.72 38 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 8.79 +0.75 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.33 +0.69 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.00 +0.74 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.58 +0.69 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.84 +0.64 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.28 +0.79 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.66 +0.63 40 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.91 +0.43 37 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 4.50 +0.47 39 0 0 0
30DEC26 26.00 C 3.84 3.84 3.84 4.06 +0.47 40 30 402 +30
30DEC26 27.00 C 3.49 3.49 3.49 3.63 +0.40 40 30 147 +30
30DEC26 28.00 C 0.00 0.00 0.00 3.25 +0.35 40 0 143 0
30DEC26 29.00 C 0.00 0.00 0.00 2.92 +0.32 40 0 184 0
30DEC26 30.00 C 0.00 0.00 0.00 2.67 +0.33 41 0 230 0
30DEC26 31.00 C 0.00 0.00 0.00 2.37 +0.27 41 0 65 0
30DEC26 32.00 C 0.00 0.00 0.00 2.13 +0.24 41 0 78 0
30DEC26 33.00 C 0.00 0.00 0.00 1.93 +0.22 42 0 1,162 0
30DEC26 34.00 C 1.74 1.74 1.72 1.72 +0.19 41 45 2,191 +15
30DEC26 35.00 C 1.48 1.48 1.48 1.59 +0.21 42 2 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.47 +0.23 43 0 58 0
30DEC26 37.00 C 1.26 1.26 1.26 1.28 +0.21 42 30 30 +30
30DEC26 38.00 C 0.00 0.00 0.00 1.19 +0.22 43 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 1.08 +0.20 44 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 1.00 +0.21 44 0 96 0
30DEC26 41.00 C 0.00 0.00 0.00 0.91 +0.18 44 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.83 +0.16 45 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.76 +0.15 45 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.70 +0.16 45 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.64 +0.14 45 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.59 +0.13 46 0 10 0
30DEC26 47.00 C 0.52 0.52 0.52 0.55 +0.13 46 2 2 +2
30DEC26 48.00 C 0.50 0.50 0.50 0.51 +0.13 46 1 62 -1
30MAR27 17.00 C 0.00 0.00 0.00 10.25 - 37 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 9.84 - 37 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 9.54 +0.87 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.00 +0.71 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.75 +0.83 39 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.38 +0.82 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.98 +0.77 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.33 +0.76 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.54 +0.65 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.96 +0.62 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.55 +0.66 39 0 43 0
30MAR27 25.00 C 0.00 0.00 0.00 5.05 +0.52 39 0 0 0
30MAR27 26.00 C 4.35 4.35 4.35 4.55 +0.46 38 10 10 +10
30MAR27 27.00 C 0.00 0.00 0.00 4.16 +0.46 39 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.79 +0.41 39 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.45 +0.38 39 0 0 0
30MAR27 30.00 C 3.00 3.14 3.00 3.15 +0.41 39 9 60 +9
30MAR27 31.00 C 2.70 2.80 2.70 2.88 +0.35 40 20 35 +20
30MAR27 32.00 C 0.00 0.00 0.00 2.65 +0.37 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.43 +0.37 41 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 2.22 +0.36 41 0 32 0
30MAR27 35.00 C 2.00 2.00 2.00 2.01 +0.35 41 1 34 +1
30MAR27 36.00 C 0.00 0.00 0.00 1.86 +0.35 41 0 46 0
30MAR27 37.00 C 0.00 0.00 0.00 1.71 +0.39 42 0 42 0
30MAR27 38.00 C 0.00 0.00 0.00 1.58 +0.40 42 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 1.47 +0.36 42 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 1.38 +0.41 43 0 41 0
30MAR27 41.00 C 0.00 0.00 0.00 1.25 +0.38 43 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.19 +0.40 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.11 +0.39 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.03 +0.38 44 0 87 0
TOTAL CALL 9,211 152,893 +3,984
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 357 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 332 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 324 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 316 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 308 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 301 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 287 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 273 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 261 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 248 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 236 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 225 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 214 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 204 0 324 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 194 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 184 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 174 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 165 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 156 0 523 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 148 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 139 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 131 0 802 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 123 0 734 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 115 0 9,197 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 1,338 0
30MAR26 20.00 P 0.01 0.01 0.01 0.01 0.00 99 3 1,003 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 93 0 2,344 0
30MAR26 22.00 P 0.04 0.04 0.04 0.03 -0.02 83 3 14,586 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 -0.05 77 0 3,729 0
30MAR26 24.00 P 0.14 0.14 0.08 0.11 -0.11 70 114 10,066 -23
30MAR26 25.00 P 0.25 0.26 0.18 0.22 -0.22 64 81 1,888 -6
30MAR26 26.00 P 0.60 0.65 0.37 0.42 -0.39 58 510 3,688 -188
30MAR26 27.00 P 1.18 1.18 0.77 0.79 -0.62 53 143 2,147 -12
30MAR26 28.00 P 1.98 1.98 1.42 1.44 -0.76 55 73 5,463 -7
30MAR26 29.00 P 3.00 3.00 2.58 2.32 -0.75 64 62 4,141 -52
30MAR26 30.00 P 3.77 3.77 3.15 3.33 -0.68 82 102 3,614 -74
30MAR26 31.00 P 4.99 4.99 4.10 4.31 -0.68 95 17 2,233 -17
30MAR26 32.00 P 5.60 5.60 5.30 5.30 -0.68 108 47 2,254 -47
30MAR26 33.00 P 6.48 6.60 6.40 6.32 -0.66 125 21 2,316 0
30MAR26 34.00 P 0.00 0.00 0.00 7.18 -0.87 111 0 450 -16
30MAR26 35.00 P 0.00 0.00 0.00 8.26 -0.72 139 0 240 -99
30MAR26 36.00 P 0.00 0.00 0.00 9.11 -0.87 101 0 61 0
30MAR26 37.00 P 0.00 0.00 0.00 10.14 -0.84 127 0 30 0
30MAR26 38.00 P 0.00 0.00 0.00 11.15 -0.86 140 0 344 0
30MAR26 39.00 P 0.00 0.00 0.00 12.11 -0.87 124 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.19 -0.79 172 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 14.23 -0.75 191 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 15.16 -0.82 177 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 16.25 -0.73 212 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 17.19 -0.79 203 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 18.19 -0.79 210 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 19.10 -0.88 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 20.30 -0.68 256 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 21.18 -0.80 228 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 121 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 -0.04 55 0 20 0
29APR26 19.00 P 0.07 0.07 0.07 0.03 -0.05 55 8 128 +8
29APR26 19.50 P 0.00 0.00 0.00 0.04 -0.06 53 0 273 0
29APR26 20.00 P 0.00 0.00 0.00 0.06 -0.07 53 0 194 0
29APR26 21.00 P 0.00 0.00 0.00 0.11 -0.10 52 0 174 0
29APR26 22.00 P 0.24 0.28 0.22 0.19 -0.15 51 111 419 +38
29APR26 23.00 P 0.45 0.45 0.41 0.31 -0.21 49 25 329 +25
29APR26 24.00 P 0.57 0.68 0.52 0.51 -0.26 49 364 708 -29
29APR26 25.00 P 0.87 0.94 0.75 0.76 -0.34 47 197 1,605 +67
29APR26 26.00 P 1.36 1.36 1.10 1.10 -0.47 46 347 1,465 +101
29APR26 27.00 P 1.93 1.93 1.60 1.56 -0.52 45 73 1,443 +7
29APR26 28.00 P 2.43 2.43 2.19 2.13 -0.67 45 42 1,978 +42
29APR26 29.00 P 3.13 3.13 3.05 2.82 -0.79 45 61 1,742 +11
29APR26 30.00 P 3.80 3.92 3.54 3.57 -0.81 45 125 4,236 +45
29APR26 31.00 P 0.00 0.00 0.00 4.49 -0.69 49 0 1,198 0
29APR26 32.00 P 0.00 0.00 0.00 5.32 -0.82 47 0 1,493 0
29APR26 33.00 P 0.00 0.00 0.00 6.32 -0.75 53 0 586 0
29APR26 34.00 P 0.00 0.00 0.00 7.18 -0.87 48 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 8.26 -0.77 60 0 359 0
29APR26 36.00 P 0.00 0.00 0.00 9.24 -0.77 63 0 64 -81
29APR26 37.00 P 0.00 0.00 0.00 10.23 -0.82 66 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.26 -0.75 73 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.27 -0.79 78 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.19 -0.87 74 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 14.23 -0.77 82 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 15.16 -0.90 78 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 16.25 -0.75 91 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 17.19 -0.81 88 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 18.19 -0.87 91 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 19.11 -0.89 79 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 20.30 -0.76 109 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 21.25 -0.75 107 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28MAY26 17.50 P 0.00 0.00 0.00 0.02 - 46 0 0 -
28MAY26 18.00 P 0.11 0.11 0.10 0.03 -0.05 46 6 21 +6
28MAY26 18.50 P 0.14 0.14 0.11 0.04 -0.06 45 170 171 +153
28MAY26 19.00 P 0.00 0.00 0.00 0.06 -0.08 46 0 191 0
28MAY26 19.50 P 0.00 0.00 0.00 0.08 -0.10 45 0 56 0
28MAY26 20.00 P 0.00 0.00 0.00 0.11 -0.12 45 0 109 0
28MAY26 21.00 P 0.34 0.34 0.34 0.20 -0.17 45 15 188 +15
28MAY26 22.00 P 0.53 0.53 0.42 0.34 -0.22 45 60 252 +48
28MAY26 23.00 P 0.67 0.67 0.67 0.54 -0.28 45 22 357 0
28MAY26 24.00 P 0.96 0.96 0.96 0.81 -0.31 45 15 489 +15
28MAY26 25.00 P 1.28 1.35 1.22 1.15 -0.36 45 377 1,070 +146
28MAY26 26.00 P 1.81 1.81 1.59 1.56 -0.43 45 413 1,230 +306
28MAY26 27.00 P 2.19 2.26 2.18 2.04 -0.50 45 64 1,021 -64
28MAY26 28.00 P 2.83 2.92 2.78 2.62 -0.58 45 85 2,404 -55
28MAY26 29.00 P 0.00 0.00 0.00 3.27 -0.64 45 0 692 0
28MAY26 30.00 P 0.00 0.00 0.00 4.00 -0.67 45 0 797 0
28MAY26 31.00 P 0.00 0.00 0.00 4.76 -0.73 45 0 1,051 0
28MAY26 32.00 P 0.00 0.00 0.00 5.75 -0.62 50 0 486 0
28MAY26 33.00 P 0.00 0.00 0.00 6.49 -0.76 47 0 344 0
28MAY26 34.00 P 0.00 0.00 0.00 7.54 -0.62 53 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 8.41 -0.70 53 0 452 0
28MAY26 36.00 P 0.00 0.00 0.00 9.41 -0.64 57 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 10.23 -0.82 51 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 11.26 -0.75 56 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 12.27 -0.79 60 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 13.19 -0.92 58 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 14.23 -0.88 63 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 15.27 -0.84 69 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 16.25 -0.75 70 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 17.28 -0.83 75 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 18.20 -0.91 72 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 19.15 -0.96 69 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 20.30 -0.81 84 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 21.25 -0.86 83 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 59 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 125 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 45 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 356 0
29JUN26 17.50 P 0.16 0.16 0.16 0.05 -0.02 43 5 316 +5
29JUN26 18.00 P 0.13 0.13 0.13 0.07 -0.03 44 10 1,560 -10
29JUN26 18.50 P 0.00 0.00 0.00 0.10 -0.03 44 0 143 0
29JUN26 19.00 P 0.20 0.24 0.20 0.13 -0.04 44 30 459 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 -0.06 44 0 620 0
29JUN26 20.00 P 0.37 0.37 0.30 0.22 -0.07 43 55 1,170 0
29JUN26 21.00 P 0.00 0.00 0.00 0.36 -0.11 44 0 1,132 0
29JUN26 22.00 P 0.71 0.72 0.71 0.54 -0.17 44 17 1,483 +13
29JUN26 23.00 P 0.96 1.00 0.96 0.79 -0.22 44 17 703 +17
29JUN26 24.00 P 1.31 1.31 1.31 1.09 -0.30 44 15 1,245 0
29JUN26 25.00 P 1.63 1.63 1.47 1.47 -0.37 44 43 5,998 -22
29JUN26 26.00 P 2.12 2.13 1.94 1.91 -0.43 44 423 3,866 +53
29JUN26 27.00 P 2.56 2.59 2.53 2.41 -0.48 44 33 1,051 -15
29JUN26 28.00 P 3.17 3.20 2.93 2.96 -0.63 43 75 2,183 -40
29JUN26 29.00 P 0.00 0.00 0.00 3.62 -0.69 44 0 2,024 0
29JUN26 30.00 P 4.60 4.60 4.60 4.34 -0.59 44 30 3,447 +30
29JUN26 31.00 P 5.24 5.24 5.19 5.09 -0.67 45 61 2,037 -15
29JUN26 32.00 P 0.00 0.00 0.00 6.00 -0.61 47 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 6.86 -0.62 49 0 252 0
29JUN26 34.00 P 0.00 0.00 0.00 7.72 -0.65 49 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 8.62 -0.66 50 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 9.56 -0.65 52 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 10.44 -0.72 52 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 11.41 -0.70 53 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 12.37 -0.79 55 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.31 -0.82 55 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.27 -0.84 56 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.27 -0.84 58 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 16.25 -0.86 59 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.28 -0.83 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.20 -0.91 61 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.20 -0.91 63 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.30 -0.81 71 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.29 -0.82 72 0 0 0
29SEP26 14.50 P 0.13 0.13 0.13 0.06 -0.01 43 8 91 +8
29SEP26 15.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 -0.01 43 0 45 0
29SEP26 16.00 P 0.19 0.19 0.19 0.13 -0.03 43 5 103 +5
29SEP26 16.50 P 0.00 0.00 0.00 0.17 -0.03 43 0 42 0
29SEP26 17.00 P 0.00 0.00 0.00 0.21 -0.04 43 0 95 0
29SEP26 17.50 P 0.00 0.00 0.00 0.27 -0.04 43 0 48 0
29SEP26 18.00 P 0.00 0.00 0.00 0.32 -0.06 43 0 199 0
29SEP26 18.50 P 0.00 0.00 0.00 0.39 -0.08 42 0 154 0
29SEP26 19.00 P 0.00 0.00 0.00 0.46 -0.10 42 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.52 -0.15 41 0 713 0
29SEP26 20.00 P 0.62 0.62 0.62 0.64 -0.14 42 10 4,144 -10
29SEP26 21.00 P 0.86 0.86 0.86 0.84 -0.18 41 1 595 0
29SEP26 22.00 P 1.09 1.09 1.09 1.10 -0.22 41 50 1,158 0
29SEP26 23.00 P 1.60 1.60 1.60 1.42 -0.27 40 95 1,151 0
29SEP26 24.00 P 0.00 0.00 0.00 1.79 -0.31 40 0 4,641 0
29SEP26 25.00 P 2.35 2.35 2.35 2.22 -0.41 40 3 758 +3
29SEP26 26.00 P 2.93 2.93 2.90 2.72 -0.43 40 3 1,275 -3
29SEP26 27.00 P 0.00 0.00 0.00 3.23 -0.51 40 0 5,395 0
29SEP26 28.00 P 3.96 4.09 3.96 3.84 -0.54 40 7 1,678 +5
29SEP26 29.00 P 0.00 0.00 0.00 4.53 -0.55 40 0 702 0
29SEP26 30.00 P 0.00 0.00 0.00 5.22 -0.60 41 0 1,551 0
29SEP26 31.00 P 0.00 0.00 0.00 6.10 -0.49 43 0 1,141 0
29SEP26 32.00 P 0.00 0.00 0.00 6.76 -0.63 41 0 1,147 0
29SEP26 33.00 P 0.00 0.00 0.00 7.59 -0.62 42 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 8.42 -0.72 42 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 9.42 -0.52 45 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 10.30 -0.52 46 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 11.18 -0.55 46 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 12.07 -0.59 46 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 12.98 -0.60 46 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 13.73 -0.79 42 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 14.75 -0.81 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.70 -0.82 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.55 -0.92 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.61 -0.83 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.64 -0.76 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.44 -0.83 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.49 -0.86 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.46 -0.87 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 0.00 39 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 0.40 -0.02 40 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.48 -0.02 40 0 66 0
30DEC26 18.50 P 0.00 0.00 0.00 0.56 -0.05 39 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.67 -0.06 40 0 23 0
30DEC26 19.50 P 0.00 0.00 0.00 0.78 -0.07 40 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.90 -0.10 40 0 96 0
30DEC26 21.00 P 0.00 0.00 0.00 1.17 -0.16 40 0 152 0
30DEC26 22.00 P 0.00 0.00 0.00 1.51 -0.20 40 0 236 0
30DEC26 23.00 P 0.00 0.00 0.00 1.87 -0.25 40 0 270 0
30DEC26 24.00 P 2.44 2.44 2.44 2.29 -0.29 40 15 369 0
30DEC26 25.00 P 2.90 2.90 2.86 2.76 -0.33 40 27 690 +12
30DEC26 26.00 P 3.41 3.41 3.41 3.29 -0.39 40 10 613 +10
30DEC26 27.00 P 4.13 4.13 4.00 3.81 -0.49 40 34 901 +22
30DEC26 28.00 P 4.65 4.65 4.65 4.43 -0.51 40 2 359 -2
30DEC26 29.00 P 0.00 0.00 0.00 5.09 -0.52 40 0 269 0
30DEC26 30.00 P 0.00 0.00 0.00 5.79 -0.60 41 0 181 0
30DEC26 31.00 P 0.00 0.00 0.00 6.60 -0.50 42 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 7.28 -0.60 41 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 8.17 -0.61 43 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 8.96 -0.65 43 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 9.80 -0.70 43 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 10.53 -0.77 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.39 -0.69 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.37 -0.60 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.23 -0.74 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.13 -0.66 44 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 15.05 -0.75 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.94 -0.70 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.91 -0.75 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.81 -0.79 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.80 -0.75 46 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.62 -0.89 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.61 -0.77 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.52 -0.91 43 0 0 0
30MAR27 17.00 P 0.53 0.53 0.53 0.40 - 37 2 2 -
30MAR27 17.50 P 0.00 0.00 0.00 0.48 - 37 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 0.57 -0.11 37 0 32 0
30MAR27 18.50 P 0.00 0.00 0.00 0.68 -0.12 37 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.80 -0.13 37 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 0.91 -0.17 37 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.06 -0.18 37 0 38 0
30MAR27 21.00 P 0.00 0.00 0.00 1.37 -0.23 38 0 90 0
30MAR27 22.00 P 0.00 0.00 0.00 1.72 -0.28 38 0 162 0
30MAR27 23.00 P 2.20 2.20 2.20 2.10 -0.33 38 1 263 0
30MAR27 24.00 P 0.00 0.00 0.00 2.53 -0.37 38 0 220 0
30MAR27 25.00 P 0.00 0.00 0.00 3.01 -0.37 38 0 228 0
30MAR27 26.00 P 3.74 3.74 3.74 3.54 -0.45 38 6 304 +6
30MAR27 27.00 P 4.30 4.30 4.30 4.13 -0.48 38 2 216 0
30MAR27 28.00 P 0.00 0.00 0.00 4.75 -0.34 38 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 5.41 -0.55 39 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 6.10 -0.53 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.88 -0.51 40 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 7.57 -0.58 40 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 8.46 -0.49 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.28 -0.48 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.95 -0.64 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.87 -0.67 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.79 -0.68 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.56 -0.71 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.43 -0.73 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.26 -0.79 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.28 -0.68 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.20 -0.67 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.98 -0.82 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.86 -0.78 41 0 1 0
TOTAL PUT 4,851 187,290 +335
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$ 72.60
30MAR26 46.00 C 0.00 0.00 0.00 26.62 +0.47 102 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 25.62 +0.47 86 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.62 +0.46 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.62 +0.46 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.62 +0.46 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 20.12 +0.47 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 17.62 +0.46 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 15.12 +0.46 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 12.63 +0.45 54 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 10.13 +0.45 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 7.63 +0.45 31 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 5.13 +0.44 20 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 2.66 +0.42 17 0 92 0
30MAR26 72.50 C 0.63 0.63 0.55 0.69 +0.11 16 19 144 +3
30MAR26 75.00 C 0.07 0.08 0.07 0.06 0.00 17 21 674 -7
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 486 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 271 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 589 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 23.72 +0.45 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 22.73 +0.46 39 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.23 +0.45 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 17.74 +0.45 25 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.25 +0.45 26 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 12.75 +0.44 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 10.26 +0.44 16 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 7.78 +0.43 16 0 0 0
29APR26 67.50 C 4.97 4.97 4.97 5.27 +0.29 0 14 14 +14
29APR26 70.00 C 0.00 0.00 0.00 3.13 +0.22 14 0 90 0
29APR26 72.50 C 1.34 1.46 1.34 1.54 +0.17 15 46 184 +32
29APR26 75.00 C 0.60 0.60 0.51 0.60 +0.06 15 82 570 +4
29APR26 77.50 C 0.21 0.23 0.20 0.19 +0.02 15 86 508 +81
29APR26 80.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 75 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 127 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 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 31 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 22.83 +0.45 26 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.34 +0.43 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.85 +0.42 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.36 +0.42 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.88 +0.45 17 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.40 +0.44 15 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 7.96 +0.42 15 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 5.61 +0.32 14 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 3.58 +0.27 14 0 84 0
28MAY26 72.50 C 0.00 0.00 0.00 2.02 +0.21 14 0 96 0
28MAY26 75.00 C 0.00 0.00 0.00 1.01 +0.13 15 0 213 0
28MAY26 77.50 C 0.00 0.00 0.00 0.44 +0.05 15 0 212 0
28MAY26 80.00 C 0.00 0.00 0.00 0.17 +0.03 15 0 203 0
28MAY26 82.50 C 0.00 0.00 0.00 0.06 +0.01 15 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 16 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 25.83 +0.46 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.84 +0.47 30 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.84 +0.45 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.85 +0.47 27 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.36 +0.45 22 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.87 +0.44 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.38 +0.43 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.90 +0.45 15 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.42 +0.44 14 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.99 +0.42 14 0 0 0
29JUN26 67.50 C 5.40 5.40 5.40 5.68 +0.28 13 1 0 -1
29JUN26 70.00 C 0.00 0.00 0.00 3.70 +0.23 13 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 2.13 +0.15 13 0 194 0
29JUN26 75.00 C 0.00 0.00 0.00 1.12 +0.10 13 0 220 0
29JUN26 77.50 C 0.00 0.00 0.00 0.55 +0.06 14 0 82 0
29JUN26 80.00 C 0.00 0.00 0.00 0.23 +0.03 14 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.09 +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 19 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 25.83 +0.46 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.84 +0.46 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.84 +0.45 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.85 +0.46 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.36 +0.45 17 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.87 +0.44 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.39 +0.44 14 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.91 +0.44 12 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.49 +0.42 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.21 +0.39 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.14 +0.33 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.37 +0.27 13 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 2.85 +0.10 12 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 1.80 +0.12 12 0 32 0
29SEP26 77.50 C 0.00 0.00 0.00 1.07 +0.07 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.61 +0.05 13 0 10 0
29SEP26 82.50 C 0.00 0.00 0.00 0.32 +0.02 13 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.17 +0.02 13 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 0.00 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 13 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 24.92 +0.54 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.94 +0.55 15 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.96 +0.57 14 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.51 +0.60 13 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.06 +0.63 11 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.63 +0.68 12 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.24 +0.43 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.92 +0.41 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.73 +0.37 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.73 +0.32 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.00 +0.28 12 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 3.45 +0.10 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 2.35 +0.16 12 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 1.54 +0.11 12 0 48 0
30DEC26 80.00 C 0.75 0.75 0.75 0.95 +0.07 12 10 53 +10
30DEC26 82.50 C 0.00 0.00 0.00 0.57 +0.04 12 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.33 +0.02 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.19 +0.02 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 +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 22.96 +0.57 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.84 +0.93 12 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.42 +0.99 12 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.03 +0.95 12 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.69 +0.51 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.45 +0.57 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.34 +0.62 12 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.43 +0.67 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.73 +0.70 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.17 +0.55 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.04 +0.55 12 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.13 +0.50 12 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.46 +0.39 12 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.98 +0.33 12 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.63 +0.25 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.40 +0.19 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.24 +0.12 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.15 +0.09 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.09 +0.06 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 +0.03 12 0 0 0
TOTAL CALL 279 6,267 +136
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 131 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 272 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 271 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 450 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 554 0
30MAR26 70.00 P 0.07 0.07 0.07 0.04 -0.07 18 50 507 +50
30MAR26 72.50 P 0.75 0.81 0.75 0.60 -0.34 17 41 808 -40
30MAR26 75.00 P 2.50 2.50 2.50 2.51 -0.46 22 2 355 -2
30MAR26 77.50 P 0.00 0.00 0.00 4.90 -0.45 0 0 282 0
30MAR26 80.00 P 0.00 0.00 0.00 7.40 -0.45 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 9.90 -0.45 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 12.40 -0.45 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 15.21 -0.17 100 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.80 -0.08 118 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 20.31 -0.05 129 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 22.81 -0.06 139 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 25.29 -0.08 148 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.80 -0.07 159 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 24 0
29APR26 67.50 P 0.00 0.00 0.00 0.10 -0.06 15 0 320 0
29APR26 70.00 P 0.00 0.00 0.00 0.46 -0.15 16 0 911 0
29APR26 72.50 P 1.41 1.42 1.41 1.35 -0.29 16 10 473 0
29APR26 75.00 P 0.00 0.00 0.00 2.95 -0.35 17 0 230 0
29APR26 77.50 P 0.00 0.00 0.00 4.97 -0.43 15 0 166 0
29APR26 80.00 P 0.00 0.00 0.00 7.40 -0.45 0 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 9.90 -0.45 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.40 -0.45 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 15.30 -0.08 45 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.80 -0.08 50 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.31 -0.07 55 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.81 -0.06 60 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 25.30 -0.07 64 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 27.80 -0.07 68 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
28MAY26 62.50 P 0.10 0.10 0.10 0.02 0.00 16 4 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.07 -0.02 15 0 60 0
28MAY26 67.50 P 0.36 0.36 0.36 0.26 -0.06 15 4 158 0
28MAY26 70.00 P 0.00 0.00 0.00 0.76 -0.14 15 0 432 0
28MAY26 72.50 P 1.76 1.76 1.76 1.73 -0.23 15 5 218 0
28MAY26 75.00 P 0.00 0.00 0.00 3.25 -0.29 16 0 235 0
28MAY26 77.50 P 0.00 0.00 0.00 5.11 -0.39 15 0 310 0
28MAY26 80.00 P 0.00 0.00 0.00 7.41 -0.44 15 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 9.90 -0.45 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 12.40 -0.45 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 15.30 -0.08 35 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 17.80 -0.08 39 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 20.31 -0.07 43 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 22.81 -0.06 46 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 25.30 -0.07 49 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 27.80 -0.07 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.02 14 0 168 0
29JUN26 65.00 P 0.00 0.00 0.00 0.15 -0.05 14 0 174 0
29JUN26 67.50 P 0.00 0.00 0.00 0.46 -0.09 14 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 1.11 -0.17 14 0 79 0
29JUN26 72.50 P 0.00 0.00 0.00 2.21 -0.21 14 0 175 0
29JUN26 75.00 P 0.00 0.00 0.00 3.76 -0.27 14 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 5.61 -0.39 14 0 60 0
29JUN26 80.00 P 0.00 0.00 0.00 7.82 -0.41 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.18 -0.44 14 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.62 -0.44 13 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.55 -0.07 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.03 -0.06 30 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.51 -0.06 33 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.99 -0.06 35 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 25.48 -0.06 38 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.96 -0.07 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 14 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 -0.01 13 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.14 -0.04 13 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.37 -0.07 13 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.81 -0.13 13 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 1.56 -0.19 13 0 26 0
29SEP26 72.50 P 0.00 0.00 0.00 2.68 -0.18 13 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 4.06 -0.34 13 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.87 -0.39 13 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.97 -0.41 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 10.25 -0.44 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.65 -0.44 13 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.55 -0.07 21 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.03 -0.06 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.51 -0.06 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.99 -0.06 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.48 -0.06 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.96 -0.07 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.01 12 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 -0.01 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 -0.02 12 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.23 -0.04 12 0 11 0
30DEC26 65.00 P 0.75 0.75 0.75 0.51 -0.08 12 10 53 +10
30DEC26 67.50 P 0.00 0.00 0.00 1.00 -0.13 12 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 1.78 -0.18 12 0 65 0
30DEC26 72.50 P 0.00 0.00 0.00 2.90 -0.16 12 0 127 0
30DEC26 75.00 P 0.00 0.00 0.00 4.23 -0.31 12 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 6.00 -0.36 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.04 -0.39 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.29 -0.41 12 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.67 -0.42 12 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.55 -0.07 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.03 -0.06 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.51 -0.06 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.01 -0.04 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.50 -0.04 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.99 -0.04 27 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 0.03 +0.01 12 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.08 +0.04 12 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.18 +0.07 12 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.38 +0.11 12 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 0.73 +0.14 12 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.31 +0.18 12 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 2.12 +0.16 12 0 3 0
30MAR27 72.50 P 0.00 0.00 0.00 3.25 +0.19 12 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.55 +0.01 12 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.24 -0.12 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.20 -0.23 12 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.38 -0.32 12 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.71 -0.38 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.58 -0.33 17 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.12 -0.15 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.61 -0.04 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.01 -0.04 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.50 -0.04 24 0 0 0
TOTAL PUT 126 9,578 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 48.40
30MAR26 31.00 C 0.00 0.00 0.00 17.41 +1.19 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.54 +1.32 178 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.41 +1.19 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.41 +1.19 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.41 +1.19 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.41 +1.19 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.42 +1.20 77 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.42 +1.20 69 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.42 +1.20 62 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.42 +1.20 54 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 7.42 +1.20 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.42 +1.18 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.42 +1.15 33 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.44 +1.07 38 0 66 0
30MAR26 45.00 C 0.00 0.00 0.00 3.48 +0.99 37 0 79 0
30MAR26 46.00 C 2.08 2.30 2.08 2.59 +0.81 37 38 544 0
30MAR26 47.00 C 1.37 1.80 1.37 1.81 +0.65 38 120 621 0
30MAR26 48.00 C 1.02 1.12 1.02 1.12 +0.43 36 120 1,815 +8
30MAR26 49.00 C 0.58 0.60 0.58 0.66 +0.27 36 90 1,935 0
30MAR26 50.00 C 0.24 0.35 0.23 0.35 +0.15 37 515 2,895 -387
30MAR26 52.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 3,748 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3,191 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3,889 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 980 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 98 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 108 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 117 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.50 +1.27 32 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.52 +1.26 35 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.54 +1.18 34 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.58 +1.17 35 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.55 +1.07 28 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.59 +0.99 27 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.67 +0.90 28 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 4.78 +0.79 27 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.96 +0.64 28 0 30 0
29APR26 46.00 C 0.00 0.00 0.00 3.31 +0.56 30 0 260 0
29APR26 47.00 C 2.43 2.69 2.43 2.62 +0.43 29 150 503 +38
29APR26 48.00 C 1.72 2.04 1.69 2.02 +0.32 28 500 1,150 +89
29APR26 49.00 C 1.46 1.59 1.46 1.53 +0.26 28 210 1,242 +180
29APR26 50.00 C 0.93 1.10 0.93 1.12 +0.19 28 115 1,335 -30
29APR26 52.50 C 0.41 0.50 0.41 0.46 +0.04 28 171 835 +152
29APR26 55.00 C 0.22 0.22 0.22 0.16 -0.02 28 30 397 -30
29APR26 57.50 C 0.10 0.10 0.09 0.05 -0.02 28 100 362 0
29APR26 60.00 C 0.06 0.06 0.06 0.02 -0.01 29 10 47 +10
29APR26 62.50 C 0.04 0.04 0.04 0.01 0.00 31 30 107 +3
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.67 +1.24 33 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.71 +1.21 32 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.76 +1.12 31 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.78 +1.01 28 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.89 +0.94 28 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.04 +0.87 28 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.24 +0.79 28 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 4.49 +0.70 28 0 60 0
28MAY26 46.00 C 3.39 3.39 3.39 3.81 +0.62 28 30 64 +29
28MAY26 47.00 C 2.79 3.24 2.79 3.18 +0.51 28 120 413 -13
28MAY26 48.00 C 2.30 2.62 2.30 2.62 +0.36 28 98 816 -30
28MAY26 49.00 C 1.90 2.16 1.90 2.13 +0.36 28 90 1,056 -69
28MAY26 50.00 C 1.64 1.64 1.64 1.73 +0.24 28 6 1,380 0
28MAY26 52.50 C 0.98 0.98 0.98 0.97 +0.15 28 30 400 0
28MAY26 55.00 C 0.47 0.53 0.46 0.51 +0.07 28 170 371 +140
28MAY26 57.50 C 0.31 0.31 0.30 0.25 +0.03 28 108 5,018 0
28MAY26 60.00 C 0.17 0.17 0.17 0.11 +0.01 28 10 238 +5
28MAY26 62.50 C 0.00 0.00 0.00 0.05 0.00 29 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 0.00 28 0 166 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.73 +1.25 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.77 +1.22 31 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.78 +1.15 28 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 9.88 +1.14 29 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.94 +1.03 28 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.05 +0.97 28 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.21 +0.92 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.41 +0.86 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.66 +0.79 28 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 4.95 +0.72 28 0 82 0
29JUN26 46.00 C 3.77 3.77 3.77 4.30 +0.63 28 30 433 +30
29JUN26 47.00 C 0.00 0.00 0.00 3.64 +0.50 27 0 404 0
29JUN26 48.00 C 2.76 2.87 2.76 3.11 +0.44 27 90 411 -60
29JUN26 49.00 C 2.39 2.62 2.32 2.63 +0.31 27 214 876 -128
29JUN26 50.00 C 1.96 2.19 1.94 2.21 +0.27 27 218 2,260 -141
29JUN26 52.50 C 1.22 1.41 1.20 1.39 +0.19 27 167 4,173 -137
29JUN26 55.00 C 0.77 0.77 0.77 0.87 +0.15 28 30 8,876 +30
29JUN26 57.50 C 0.00 0.00 0.00 0.50 +0.08 28 0 597 0
29JUN26 60.00 C 0.35 0.35 0.35 0.28 +0.05 28 6 382 +6
29JUN26 62.50 C 0.00 0.00 0.00 0.15 +0.02 28 0 397 0
29JUN26 65.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 0.00 28 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 28 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 12.86 +1.24 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.91 +1.19 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.01 +1.17 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.96 +0.96 26 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 9.16 +0.96 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.32 +0.89 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.53 +0.81 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.81 +0.76 27 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.11 +0.70 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.47 +0.63 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.88 +0.58 27 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 4.38 +0.53 27 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 3.88 +0.46 27 0 218 0
29SEP26 49.00 C 0.00 0.00 0.00 3.43 +0.39 27 0 537 0
29SEP26 50.00 C 0.00 0.00 0.00 3.03 +0.36 27 0 654 0
29SEP26 52.50 C 2.00 2.20 2.00 2.19 +0.27 28 21 1,218 +21
29SEP26 55.00 C 0.00 0.00 0.00 1.53 +0.18 27 0 231 0
29SEP26 57.50 C 0.00 0.00 0.00 1.05 +0.11 27 0 323 0
29SEP26 60.00 C 0.82 0.82 0.82 0.70 +0.06 27 3 420 +3
29SEP26 62.50 C 0.58 0.58 0.58 0.47 +0.04 27 30 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.31 +0.03 27 0 131 0
29SEP26 67.50 C 0.32 0.32 0.32 0.20 +0.01 27 3 86 -3
29SEP26 70.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 18 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.12 +1.15 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.15 +1.09 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.34 +0.87 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.55 +0.81 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.78 +0.72 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.09 +0.69 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.41 +0.61 27 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 6.80 +0.59 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.20 +0.50 27 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 5.67 +0.49 27 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.21 +0.48 27 0 1,180 0
30DEC26 48.00 C 0.00 0.00 0.00 4.73 +0.30 27 0 960 0
30DEC26 49.00 C 0.00 0.00 0.00 4.30 +0.43 27 0 62 0
30DEC26 50.00 C 3.58 3.58 3.58 3.89 +0.44 27 1 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.03 +0.34 27 0 462 0
30DEC26 55.00 C 0.00 0.00 0.00 2.30 +0.21 27 0 315 0
30DEC26 57.50 C 0.00 0.00 0.00 1.73 +0.11 27 0 157 0
30DEC26 60.00 C 0.00 0.00 0.00 1.29 +0.06 27 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.96 +0.04 27 0 153 0
30DEC26 65.00 C 0.86 0.86 0.86 0.70 +0.01 27 2 82 -2
30DEC26 67.50 C 0.64 0.65 0.64 0.51 +0.02 27 5 32 -3
30DEC26 70.00 C 0.45 0.53 0.45 0.36 -0.01 27 4 3 +2
30DEC26 72.50 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 11.41 - 25 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 10.63 +1.02 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.88 +0.63 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.18 +0.59 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.77 +0.78 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.16 +0.76 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.57 +0.73 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.00 +0.66 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.49 +0.66 27 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 5.80 +0.41 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.35 +0.54 26 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 4.94 +0.51 26 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 4.52 +0.45 26 0 8 0
30MAR27 52.50 C 3.20 3.20 3.20 3.65 +0.40 26 1 22 +1
30MAR27 55.00 C 0.00 0.00 0.00 2.93 +0.35 27 0 102 0
30MAR27 57.50 C 0.00 0.00 0.00 2.33 +0.26 27 0 62 0
30MAR27 60.00 C 0.00 0.00 0.00 1.83 +0.17 27 0 135 0
30MAR27 62.50 C 1.35 1.35 1.35 1.43 +0.12 27 1 40 +1
30MAR27 65.00 C 0.00 0.00 0.00 1.18 +0.18 27 0 18 0
30MAR27 67.50 C 0.90 0.90 0.90 0.93 +0.14 27 2 4 +2
30MAR27 70.00 C 0.00 0.00 0.00 0.69 +0.08 27 0 508 0
30MAR27 72.50 C 0.61 0.62 0.61 0.55 +0.09 27 4 4 +4
TOTAL CALL 3,693 68,488 -279
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 134 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 117 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 108 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 100 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 92 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 872 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 577 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 1,486 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.04 41 0 3,519 0
30MAR26 44.00 P 0.07 0.07 0.07 0.02 -0.11 37 50 1,044 +12
30MAR26 45.00 P 0.14 0.14 0.14 0.07 -0.21 38 1 1,624 -1
30MAR26 46.00 P 0.37 0.37 0.37 0.18 -0.37 38 6 3,376 0
30MAR26 47.00 P 0.42 0.50 0.42 0.39 -0.55 38 3 2,025 +1
30MAR26 48.00 P 0.87 0.87 0.69 0.74 -0.77 37 98 1,895 +26
30MAR26 49.00 P 1.51 1.56 1.23 1.25 -0.92 37 275 1,202 -127
30MAR26 50.00 P 2.27 2.27 2.12 1.94 -1.05 37 215 3,864 -113
30MAR26 52.50 P 0.00 0.00 0.00 4.13 -1.22 36 0 3,729 0
30MAR26 55.00 P 0.00 0.00 0.00 6.60 -1.20 0 0 163 0
30MAR26 57.50 P 0.00 0.00 0.00 9.19 -1.15 80 0 179 0
30MAR26 60.00 P 0.00 0.00 0.00 11.60 -1.26 0 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 14.19 -1.14 110 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.83 -1.01 145 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.15 -1.21 125 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.60 -1.25 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.10 -1.26 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.71 -1.12 174 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.19 -1.13 180 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.70 -1.16 193 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 -0.05 28 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.02 -0.09 28 0 57 0
29APR26 41.00 P 0.00 0.00 0.00 0.05 -0.13 28 0 105 0
29APR26 42.00 P 0.23 0.23 0.23 0.09 -0.21 28 5 372 +5
29APR26 43.00 P 0.00 0.00 0.00 0.16 -0.31 28 0 557 0
29APR26 44.00 P 0.60 0.60 0.60 0.28 -0.42 28 30 1,518 0
29APR26 45.00 P 0.83 0.83 0.72 0.46 -0.53 28 47 1,434 -17
29APR26 46.00 P 1.14 1.14 0.86 0.72 -0.61 28 68 1,121 +28
29APR26 47.00 P 1.50 1.50 1.50 1.06 -0.69 28 200 4,146 +170
29APR26 48.00 P 1.97 1.97 1.56 1.43 -0.84 27 441 6,901 +17
29APR26 49.00 P 2.55 2.58 1.98 1.91 -0.96 27 369 1,097 +45
29APR26 50.00 P 2.85 2.85 2.67 2.65 -0.92 29 110 1,245 +31
29APR26 52.50 P 0.00 0.00 0.00 4.45 -1.18 28 0 686 0
29APR26 55.00 P 0.00 0.00 0.00 6.68 -1.21 28 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 9.19 -1.27 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.60 -1.35 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.19 -1.27 48 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.83 -1.12 62 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.22 -1.23 62 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.80 -1.15 72 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.22 -1.24 72 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.71 -1.24 77 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.04 -0.07 28 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.07 -0.10 28 0 68 0
28MAY26 40.00 P 0.00 0.00 0.00 0.12 -0.15 28 0 51 0
28MAY26 41.00 P 0.00 0.00 0.00 0.20 -0.20 28 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.31 -0.26 28 0 577 0
28MAY26 43.00 P 0.00 0.00 0.00 0.46 -0.34 28 0 726 0
28MAY26 44.00 P 0.00 0.00 0.00 0.66 -0.43 29 0 644 0
28MAY26 45.00 P 1.12 1.12 0.98 0.92 -0.51 29 61 795 -25
28MAY26 46.00 P 1.56 1.56 1.31 1.24 -0.52 29 75 712 +30
28MAY26 47.00 P 1.98 1.98 1.72 1.63 -0.62 29 57 595 0
28MAY26 48.00 P 2.25 2.25 2.07 2.07 -0.70 29 63 6,323 +33
28MAY26 49.00 P 3.03 3.06 2.66 2.59 -0.77 29 132 3,753 +42
28MAY26 50.00 P 3.26 3.26 3.18 3.16 -0.89 28 90 730 +41
28MAY26 52.50 P 0.00 0.00 0.00 4.88 -1.04 28 0 618 0
28MAY26 55.00 P 0.00 0.00 0.00 6.92 -1.13 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.27 -1.25 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.60 -1.35 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.28 -1.18 42 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.83 -1.12 48 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.22 -1.23 48 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.80 -1.15 56 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.22 -1.24 56 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 -0.07 28 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.12 -0.09 28 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.18 -0.13 28 0 187 0
29JUN26 40.00 P 0.50 0.50 0.48 0.27 -0.18 28 20 1,300 -10
29JUN26 41.00 P 0.00 0.00 0.00 0.39 -0.23 28 0 641 0
29JUN26 42.00 P 0.00 0.00 0.00 0.54 -0.29 28 0 839 0
29JUN26 43.00 P 1.05 1.05 1.05 0.74 -0.35 28 10 8,476 -10
29JUN26 44.00 P 0.00 0.00 0.00 0.99 -0.43 28 0 864 0
29JUN26 45.00 P 0.00 0.00 0.00 1.30 -0.49 28 0 7,874 0
29JUN26 46.00 P 0.00 0.00 0.00 1.65 -0.54 28 0 1,899 0
29JUN26 47.00 P 2.45 2.45 2.06 2.06 -0.65 28 40 811 0
29JUN26 48.00 P 2.96 2.96 2.75 2.53 -0.63 28 36 1,908 0
29JUN26 49.00 P 3.21 3.21 3.21 3.05 -0.77 28 30 3,282 0
29JUN26 50.00 P 3.87 3.88 3.60 3.63 -0.75 29 245 3,433 0
29JUN26 52.50 P 0.00 0.00 0.00 5.23 -0.96 28 0 1,268 0
29JUN26 55.00 P 0.00 0.00 0.00 7.18 -1.05 28 0 297 0
29JUN26 57.50 P 0.00 0.00 0.00 9.42 -1.24 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.70 -1.30 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.28 -1.18 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.83 -1.12 41 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 19.22 -1.23 41 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.80 -1.15 47 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.22 -1.24 48 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.71 -1.24 51 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.20 -1.24 54 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.71 -1.23 57 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.27 -0.16 27 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.38 -0.18 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.50 -0.23 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.65 -0.27 27 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 0.84 -0.35 27 0 360 0
29SEP26 41.00 P 1.26 1.26 1.26 1.10 -0.31 27 30 529 +30
29SEP26 42.00 P 1.43 1.43 1.42 1.34 -0.37 27 60 578 +60
29SEP26 43.00 P 1.82 1.82 1.82 1.63 -0.44 27 30 1,177 +30
29SEP26 44.00 P 2.12 2.12 2.04 1.96 -0.51 27 60 511 +60
29SEP26 45.00 P 0.00 0.00 0.00 2.33 -0.58 27 0 526 0
29SEP26 46.00 P 0.00 0.00 0.00 2.76 -0.64 27 0 3,385 0
29SEP26 47.00 P 0.00 0.00 0.00 3.22 -0.72 27 0 959 0
29SEP26 48.00 P 3.87 3.87 3.87 3.73 -0.79 27 30 1,385 +30
29SEP26 49.00 P 4.57 4.57 4.33 4.30 -0.88 27 90 472 +90
29SEP26 50.00 P 0.00 0.00 0.00 4.91 -0.91 27 0 755 0
29SEP26 52.50 P 0.00 0.00 0.00 6.63 -0.96 27 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 8.51 -1.21 27 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.64 -1.21 28 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.76 -1.21 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.02 -1.25 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.38 -1.27 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.75 -1.30 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.17 -1.30 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.60 -1.32 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.17 -1.21 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.66 -0.30 27 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.84 -0.33 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.04 -0.39 27 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 1.28 -0.38 27 0 293 0
30DEC26 41.00 P 1.63 1.63 1.63 1.57 -0.40 27 60 198 +59
30DEC26 42.00 P 0.00 0.00 0.00 1.85 -0.46 27 0 309 0
30DEC26 43.00 P 2.44 2.44 2.44 2.18 -0.52 27 30 373 +30
30DEC26 44.00 P 0.00 0.00 0.00 2.54 -0.56 27 0 242 0
30DEC26 45.00 P 0.00 0.00 0.00 2.94 -0.62 27 0 196 0
30DEC26 46.00 P 3.72 3.72 3.72 3.38 -0.65 26 2 428 -2
30DEC26 47.00 P 4.28 4.28 3.99 3.86 -0.70 26 4 1,492 +3
30DEC26 48.00 P 0.00 0.00 0.00 4.38 -0.74 26 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 4.93 -0.79 26 0 240 0
30DEC26 50.00 P 0.00 0.00 0.00 5.53 -0.97 26 0 156 0
30DEC26 52.50 P 0.00 0.00 0.00 7.19 -1.05 27 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 9.01 -1.15 27 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.99 -1.22 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.08 -1.28 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.28 -1.20 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.55 -1.24 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.89 -1.26 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.26 -1.28 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.68 -1.28 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.17 -1.24 28 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.20 - 27 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 1.45 -0.28 27 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 1.70 -0.42 27 0 88 0
30MAR27 41.00 P 0.00 0.00 0.00 2.08 -0.37 27 0 7 0
30MAR27 42.00 P 2.79 2.79 2.79 2.41 -0.44 27 30 80 +30
30MAR27 43.00 P 0.00 0.00 0.00 2.79 -0.47 27 0 90 0
30MAR27 44.00 P 3.52 3.52 3.52 3.20 -0.50 28 2 227 +2
30MAR27 45.00 P 4.00 4.00 4.00 3.63 -0.57 28 1 8 +1
30MAR27 46.00 P 0.00 0.00 0.00 4.12 -0.58 28 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 4.62 -0.64 28 0 165 0
30MAR27 48.00 P 0.00 0.00 0.00 5.17 -0.67 28 0 32 0
30MAR27 49.00 P 5.77 5.77 5.77 5.74 -0.69 28 1 2 0
30MAR27 50.00 P 0.00 0.00 0.00 6.33 -0.76 28 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 7.97 -0.84 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.77 -0.92 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.74 -0.97 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.80 -1.06 30 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.80 -1.25 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.97 -1.30 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.19 -1.21 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.50 -1.22 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.83 -1.26 28 0 0 0
TOTAL PUT 3,207 114,425 +601
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 29.44
27MAR26 18.00 C 0.00 0.00 0.00 11.44 -1.13 0 0 0 0
27MAR26 18.50 C 0.00 0.00 0.00 10.94 -1.13 0 0 0 0
27MAR26 19.00 C 0.00 0.00 0.00 10.44 -1.20 0 0 0 0
27MAR26 19.50 C 0.00 0.00 0.00 9.94 -1.13 0 0 0 0
27MAR26 20.00 C 0.00 0.00 0.00 9.44 -1.13 0 0 0 0
27MAR26 21.00 C 0.00 0.00 0.00 8.44 -1.13 0 0 0 0
27MAR26 22.00 C 0.00 0.00 0.00 7.44 -1.13 0 0 0 0
27MAR26 23.00 C 0.00 0.00 0.00 6.44 -1.13 0 0 0 0
27MAR26 24.00 C 0.00 0.00 0.00 5.45 -1.12 91 0 0 0
27MAR26 25.00 C 0.00 0.00 0.00 4.45 -1.06 74 0 0 0
27MAR26 26.00 C 4.05 4.05 4.05 3.45 -1.07 58 41 41 +41
27MAR26 27.00 C 2.32 2.32 2.32 2.49 -1.06 62 20 20 -1
27MAR26 28.00 C 2.11 2.11 1.46 1.56 -1.15 54 82 150 +82
27MAR26 29.00 C 1.36 1.36 0.79 0.88 -0.99 59 265 552 +157
27MAR26 30.00 C 0.65 0.82 0.37 0.41 -0.71 60 702 1,301 +216
27MAR26 31.00 C 0.42 0.46 0.16 0.16 -0.51 61 686 1,781 -12
27MAR26 32.00 C 0.18 0.19 0.07 0.06 -0.29 63 154 684 -83
27MAR26 33.00 C 0.07 0.07 0.07 0.02 -0.14 65 38 328 -34
27MAR26 34.00 C 0.07 0.07 0.07 0.01 -0.06 71 30 294 -30
27MAR26 35.00 C 0.02 0.02 0.02 0.01 -0.02 84 90 165 +90
27MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
27MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 19.69 -1.13 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 19.44 -1.13 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 18.94 -1.13 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 18.44 -1.14 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 17.94 -1.20 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 17.45 -1.10 252 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.95 -1.13 240 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.45 -1.13 228 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.95 -1.12 217 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.45 -1.12 207 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.95 -1.10 196 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 14.45 -1.12 187 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.95 -1.10 177 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.52 -1.03 248 0 35 0
30MAR26 16.50 C 0.00 0.00 0.00 12.95 -1.12 159 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 12.57 -1.00 249 0 280 0
30MAR26 17.50 C 0.00 0.00 0.00 11.95 -1.11 142 0 200 0
30MAR26 18.00 C 0.00 0.00 0.00 11.45 -1.12 133 0 60 0
30MAR26 18.50 C 0.00 0.00 0.00 10.95 -1.12 125 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.45 -1.19 117 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.95 -1.12 110 0 4 0
30MAR26 20.00 C 0.00 0.00 0.00 9.58 -1.09 187 0 460 0
30MAR26 21.00 C 9.00 9.00 9.00 8.45 -1.12 88 2 264 0
30MAR26 22.00 C 7.85 7.85 7.85 7.45 -1.12 73 3 992 0
30MAR26 23.00 C 0.00 0.00 0.00 6.58 -0.99 129 15 1,866 -442
30MAR26 24.00 C 6.05 6.12 5.28 5.45 -1.12 0 51 2,165 -57
30MAR26 25.00 C 4.92 5.02 4.92 4.49 -1.03 72 19 595 0
30MAR26 26.00 C 3.72 4.05 3.50 3.57 -1.10 74 29 2,645 -28
30MAR26 27.00 C 3.00 3.10 2.30 2.52 -1.16 49 226 1,920 -140
30MAR26 28.00 C 2.10 2.28 1.50 1.62 -1.10 44 1,062 8,225 +54
30MAR26 29.00 C 1.50 1.50 0.87 0.95 -0.98 46 948 4,070 +807
30MAR26 30.00 C 0.85 0.92 0.43 0.49 -0.75 48 1,094 4,882 +500
30MAR26 31.00 C 0.53 0.57 0.24 0.23 -0.51 49 764 3,191 +425
30MAR26 32.00 C 0.27 0.28 0.13 0.09 -0.33 49 504 1,670 +199
30MAR26 33.00 C 0.13 0.13 0.08 0.03 -0.18 49 40 1,850 -28
30MAR26 34.00 C 0.05 0.05 0.04 0.01 -0.09 50 400 2,641 -190
30MAR26 35.00 C 0.06 0.06 0.03 0.01 -0.04 59 161 677 +40
30MAR26 36.00 C 0.02 0.02 0.02 0.01 -0.01 67 30 749 -30
30MAR26 37.00 C 0.01 0.01 0.01 0.01 0.00 75 120 359 +90
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 193 0
30MAR26 39.00 C 0.01 0.01 0.01 0.01 0.00 90 240 674 +240
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 97 0 511 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 104 0 332 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 110 0 360 0
02APR26 19.00 C 0.00 0.00 0.00 10.45 -1.19 0 0 0 0
02APR26 19.50 C 0.00 0.00 0.00 9.95 -1.12 0 0 0 0
02APR26 20.00 C 0.00 0.00 0.00 9.58 -1.09 152 0 0 0
02APR26 21.00 C 0.00 0.00 0.00 8.45 -1.12 0 0 0 0
02APR26 22.00 C 0.00 0.00 0.00 7.45 -1.12 0 0 0 0
02APR26 23.00 C 0.00 0.00 0.00 6.58 -0.99 105 0 0 0
02APR26 24.00 C 0.00 0.00 0.00 5.46 -1.11 52 0 0 0
02APR26 25.00 C 0.00 0.00 0.00 4.49 -1.04 57 0 0 0
02APR26 26.00 C 0.00 0.00 0.00 3.57 -1.10 60 0 0 0
02APR26 27.00 C 0.00 0.00 0.00 2.61 -1.07 50 0 0 0
02APR26 28.00 C 0.00 0.00 0.00 1.77 -1.02 47 0 0 0
02APR26 29.00 C 1.03 1.03 1.03 1.14 -0.90 48 50 50 +50
02APR26 30.00 C 1.02 1.07 0.59 0.68 -0.73 49 267 490 +253
02APR26 31.00 C 0.66 0.66 0.36 0.37 -0.55 50 110 353 +105
02APR26 32.00 C 0.30 0.39 0.30 0.20 -0.38 51 122 134 +84
02APR26 33.00 C 0.18 0.18 0.18 0.09 -0.26 51 1 65 +1
02APR26 34.00 C 0.00 0.00 0.00 0.04 -0.15 51 0 1 0
02APR26 35.00 C 0.00 0.00 0.00 0.02 -0.08 53 0 28 0
02APR26 36.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
02APR26 37.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
02APR26 38.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 4 0
02APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 14.98 -1.09 79 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 14.48 -1.09 72 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 13.98 -1.08 62 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 13.52 -1.05 92 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 12.98 -1.09 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 12.57 -1.00 95 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 11.98 -1.09 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 11.49 -1.08 58 0 0 0
29APR26 18.50 C 11.49 11.49 11.49 10.99 -1.08 53 16 0 0
29APR26 19.00 C 0.00 0.00 0.00 10.49 -1.15 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.99 -1.08 40 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.58 -1.23 71 0 343 0
29APR26 21.00 C 9.00 9.00 9.00 8.50 -1.07 43 7 45 -7
29APR26 22.00 C 0.00 0.00 0.00 7.52 -1.05 44 0 305 0
29APR26 23.00 C 0.00 0.00 0.00 6.58 -0.99 48 1 254 +1
29APR26 24.00 C 5.36 6.07 5.36 5.46 -1.11 0 39 920 +38
29APR26 25.00 C 5.35 5.36 4.80 4.71 -1.08 43 152 1,454 -120
29APR26 26.00 C 4.30 4.30 3.55 3.75 -1.01 38 191 2,349 +50
29APR26 27.00 C 3.23 3.32 2.80 3.01 -0.97 40 124 5,662 -1
29APR26 28.00 C 2.68 2.73 2.10 2.36 -0.86 41 199 3,095 -190
29APR26 29.00 C 2.07 2.07 1.83 1.81 -0.75 42 176 2,352 +30
29APR26 30.00 C 1.68 1.68 1.19 1.35 -0.66 42 1,239 2,101 +33
29APR26 31.00 C 1.22 1.28 0.86 0.98 -0.57 42 341 1,397 +115
29APR26 32.00 C 0.90 1.02 0.64 0.70 -0.47 43 2,179 4,317 +1,944
29APR26 33.00 C 0.73 0.73 0.52 0.49 -0.42 43 196 644 +99
29APR26 34.00 C 0.55 0.55 0.37 0.35 -0.32 44 420 758 +110
29APR26 35.00 C 0.42 0.45 0.27 0.23 -0.25 43 785 1,949 +200
29APR26 36.00 C 0.32 0.33 0.25 0.15 -0.19 43 440 936 -234
29APR26 37.00 C 0.26 0.26 0.22 0.10 -0.13 44 94 396 -29
29APR26 38.00 C 0.00 0.00 0.00 0.06 -0.10 43 0 631 0
29APR26 39.00 C 0.00 0.00 0.00 0.04 -0.07 44 0 72 0
29APR26 40.00 C 0.15 0.15 0.11 0.03 -0.04 45 38 355 +8
29APR26 41.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 676 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 1,133 0
28MAY26 15.50 C 0.00 0.00 0.00 13.98 -1.09 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 13.52 -1.05 55 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 13.02 -1.07 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 12.57 -1.00 65 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 12.02 -1.05 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.52 -1.05 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.99 -1.08 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 10.53 -1.11 37 0 0 -64
28MAY26 19.50 C 0.00 0.00 0.00 10.04 -1.03 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.58 -1.23 47 0 90 0
28MAY26 21.00 C 0.00 0.00 0.00 8.50 -1.07 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.52 -1.05 0 0 303 0
28MAY26 23.00 C 7.09 7.09 7.09 6.59 -0.98 32 53 406 +53
28MAY26 24.00 C 6.12 6.12 6.12 5.62 -1.03 30 106 370 -31
28MAY26 25.00 C 4.50 4.50 4.50 4.85 -1.12 36 10 1,440 -10
28MAY26 26.00 C 0.00 0.00 0.00 4.08 -1.07 37 0 798 0
28MAY26 27.00 C 3.10 3.10 3.10 3.37 -1.03 38 133 1,351 0
28MAY26 28.00 C 3.16 3.17 2.84 2.76 -0.96 38 263 3,278 -40
28MAY26 29.00 C 2.37 2.52 2.00 2.23 -0.78 39 142 3,970 +29
28MAY26 30.00 C 1.96 2.01 1.63 1.78 -0.70 39 157 4,935 -27
28MAY26 31.00 C 1.65 1.76 1.58 1.39 -0.64 39 61 396 +56
28MAY26 32.00 C 1.35 1.37 1.01 1.08 -0.56 40 585 838 +135
28MAY26 33.00 C 1.05 1.13 0.98 0.82 -0.51 40 400 612 -159
28MAY26 34.00 C 0.78 0.78 0.78 0.66 -0.41 41 138 542 -23
28MAY26 35.00 C 0.63 0.63 0.55 0.49 -0.37 41 350 979 +80
28MAY26 36.00 C 0.60 0.60 0.52 0.36 -0.31 41 120 399 +59
28MAY26 37.00 C 0.37 0.37 0.35 0.27 -0.24 41 49 287 0
28MAY26 38.00 C 0.00 0.00 0.00 0.19 -0.20 41 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.14 -0.16 41 0 856 0
28MAY26 40.00 C 0.00 0.00 0.00 0.10 -0.12 41 0 141 0
28MAY26 41.00 C 0.00 0.00 0.00 0.07 -0.10 41 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.05 -0.07 41 0 555 0
29JUN26 11.50 C 0.00 0.00 0.00 18.00 -1.14 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.51 -1.06 66 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.01 -1.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.51 -1.07 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.02 -1.05 61 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.52 -1.05 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 15.02 -1.05 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.56 -1.01 67 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 14.00 -1.07 0 0 50 -570
29JUN26 16.00 C 0.00 0.00 0.00 13.52 -1.05 0 0 4,400 -408
29JUN26 16.50 C 0.00 0.00 0.00 13.02 -1.07 0 0 8,801 0
29JUN26 17.00 C 0.00 0.00 0.00 12.57 -1.00 55 0 4,130 0
29JUN26 17.50 C 0.00 0.00 0.00 12.02 -1.05 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.52 -1.05 0 0 50 0
29JUN26 18.50 C 0.00 0.00 0.00 11.05 -1.02 39 0 241 -40
29JUN26 19.00 C 0.00 0.00 0.00 10.53 -1.11 0 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 10.07 -1.00 40 0 60 -548
29JUN26 20.00 C 0.00 0.00 0.00 9.58 -1.23 39 0 285 -72
29JUN26 21.00 C 9.02 9.02 9.02 8.50 -1.07 0 7 762 -7
29JUN26 22.00 C 7.72 7.72 7.72 7.52 -1.06 0 30 1,235 +30
29JUN26 23.00 C 0.00 0.00 0.00 6.70 -1.06 36 0 947 0
29JUN26 24.00 C 5.97 5.97 5.97 5.80 -0.96 35 2 1,981 0
29JUN26 25.00 C 5.20 5.20 5.20 4.95 -1.04 35 5 2,968 +5
29JUN26 26.00 C 4.30 4.30 4.01 4.23 -1.05 36 11 5,958 -5
29JUN26 27.00 C 3.94 3.96 3.88 3.58 -0.97 37 200 5,448 -100
29JUN26 28.00 C 3.33 3.50 3.04 2.99 -0.78 38 1,218 3,014 +309
29JUN26 29.00 C 2.70 2.83 2.28 2.47 -0.72 38 160 1,586 -144
29JUN26 30.00 C 2.24 2.25 1.91 2.02 -0.67 38 582 4,010 +422
29JUN26 31.00 C 2.00 2.00 1.76 1.64 -0.59 39 287 569 +159
29JUN26 32.00 C 1.47 1.59 1.47 1.33 -0.54 39 44 988 +30
29JUN26 33.00 C 1.34 1.34 1.34 1.06 -0.51 39 4 920 +4
29JUN26 34.00 C 0.00 0.00 0.00 0.86 -0.44 40 0 427 0
29JUN26 35.00 C 0.00 0.00 0.00 0.70 -0.35 40 0 727 0
29JUN26 36.00 C 0.00 0.00 0.00 0.54 -0.31 40 0 313 0
29JUN26 37.00 C 0.00 0.00 0.00 0.42 -0.25 40 0 317 0
29JUN26 38.00 C 0.00 0.00 0.00 0.32 -0.22 40 0 244 0
29JUN26 39.00 C 0.44 0.44 0.44 0.25 -0.17 40 30 426 0
29JUN26 40.00 C 0.38 0.38 0.38 0.19 -0.14 40 20 509 0
29JUN26 41.00 C 0.28 0.28 0.28 0.14 -0.12 40 1 33 +1
29JUN26 42.00 C 0.00 0.00 0.00 0.11 -0.09 40 0 101 0
29SEP26 12.50 C 0.00 0.00 0.00 17.01 -1.07 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.51 -1.07 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 16.02 -1.05 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.52 -1.05 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 15.02 -1.05 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.56 -1.01 55 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.03 -1.04 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.53 -1.04 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.04 -1.05 40 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.57 -1.00 45 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 12.05 -1.02 38 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 11.56 -1.01 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.08 -0.99 39 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 10.60 -1.04 39 0 102 0
29SEP26 19.50 C 0.00 0.00 0.00 10.12 -0.95 39 0 147 0
29SEP26 20.00 C 10.20 10.20 9.78 9.66 -1.15 39 28 26 -614
29SEP26 21.00 C 0.00 0.00 0.00 8.75 -0.82 39 0 151 0
29SEP26 22.00 C 8.09 8.09 8.09 7.64 -1.01 29 7 421 +7
29SEP26 23.00 C 7.15 7.15 7.15 6.84 -0.93 33 1 2,043 0
29SEP26 24.00 C 6.50 6.50 6.50 6.11 -0.88 35 10 737 0
29SEP26 25.00 C 0.00 0.00 0.00 5.42 -0.84 36 0 532 0
29SEP26 26.00 C 0.00 0.00 0.00 4.79 -0.98 37 0 539 0
29SEP26 27.00 C 3.76 3.76 3.76 4.22 -0.90 37 4 1,224 +4
29SEP26 28.00 C 0.00 0.00 0.00 3.71 -0.82 37 0 770 0
29SEP26 29.00 C 0.00 0.00 0.00 3.23 -0.66 38 0 1,177 0
29SEP26 30.00 C 2.84 2.91 2.42 2.82 -0.60 38 871 1,119 +757
29SEP26 31.00 C 2.48 2.48 2.48 2.45 -0.56 38 2 340 -2
29SEP26 32.00 C 1.97 1.97 1.97 2.12 -0.51 38 4 338 -4
29SEP26 33.00 C 1.88 1.88 1.88 1.84 -0.45 38 1 132 0
29SEP26 34.00 C 1.64 1.64 1.64 1.57 -0.43 38 112 299 0
29SEP26 35.00 C 1.37 1.37 1.37 1.36 -0.37 38 18 839 0
29SEP26 36.00 C 1.26 1.26 1.05 1.16 -0.34 38 57 172 -5
29SEP26 37.00 C 0.00 0.00 0.00 1.00 -0.30 38 0 328 0
29SEP26 38.00 C 0.96 0.96 0.96 0.84 -0.28 38 1 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.72 -0.24 38 0 158 0
29SEP26 40.00 C 0.00 0.00 0.00 0.63 -0.23 39 0 378 0
29SEP26 41.00 C 0.00 0.00 0.00 0.55 -0.21 39 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.47 -0.17 39 0 144 0
30DEC26 14.00 C 0.00 0.00 0.00 15.52 -1.05 41 0 55 0
30DEC26 14.50 C 0.00 0.00 0.00 15.02 -1.05 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.56 -1.01 47 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 14.03 -1.04 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.53 -1.04 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.04 -1.05 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.57 -1.00 38 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 12.06 -1.01 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.58 -0.99 35 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 11.11 -0.96 36 0 0 -10
30DEC26 19.00 C 0.00 0.00 0.00 10.64 -1.00 36 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 10.18 -0.89 36 0 38 -80
30DEC26 20.00 C 0.00 0.00 0.00 9.73 -1.08 36 0 21 -68
30DEC26 21.00 C 9.14 9.14 8.87 8.86 -0.71 35 18 607 0
30DEC26 22.00 C 0.00 0.00 0.00 7.81 -0.97 30 0 926 0
30DEC26 23.00 C 6.07 6.07 6.07 7.08 -0.86 32 19 847 -5
30DEC26 24.00 C 0.00 0.00 0.00 6.39 -0.83 33 0 1,041 0
30DEC26 25.00 C 0.00 0.00 0.00 5.93 -0.60 36 0 1,737 0
30DEC26 26.00 C 0.00 0.00 0.00 5.17 -0.92 34 0 2,315 0
30DEC26 27.00 C 0.00 0.00 0.00 4.61 -0.88 34 0 316 0
30DEC26 28.00 C 0.00 0.00 0.00 4.13 -0.64 34 0 2,019 0
30DEC26 29.00 C 0.00 0.00 0.00 3.67 -0.62 34 0 1,350 0
30DEC26 30.00 C 3.16 3.16 3.11 3.27 -0.55 35 60 1,710 -30
30DEC26 31.00 C 2.88 2.88 2.49 2.89 -0.53 35 5 1,116 +2
30DEC26 32.00 C 2.48 2.48 2.48 2.56 -0.47 35 4 1,257 0
30DEC26 33.00 C 0.00 0.00 0.00 2.25 -0.45 35 0 51 0
30DEC26 34.00 C 0.00 0.00 0.00 1.99 -0.39 35 0 177 0
30DEC26 35.00 C 0.00 0.00 0.00 1.74 -0.38 35 0 149 0
30DEC26 36.00 C 0.00 0.00 0.00 1.54 -0.32 35 0 154 0
30DEC26 37.00 C 0.00 0.00 0.00 1.33 -0.32 35 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 1.18 -0.27 35 0 123 0
30DEC26 39.00 C 0.00 0.00 0.00 1.02 -0.28 35 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 0.89 -0.28 35 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 0.83 -0.20 36 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.70 -0.21 36 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 13.05 -1.04 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.57 -1.00 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.10 -0.97 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.63 -0.94 34 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 11.17 -0.90 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.73 -0.91 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.29 -0.78 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.87 -0.94 34 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 8.86 -0.86 30 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 8.04 -0.92 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.35 -0.89 31 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 6.70 -0.85 31 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 6.08 -0.84 32 0 1,367 0
30MAR27 26.00 C 0.00 0.00 0.00 5.53 -0.77 32 0 6,320 0
30MAR27 27.00 C 0.00 0.00 0.00 4.99 -0.76 32 0 7,986 0
30MAR27 28.00 C 0.00 0.00 0.00 4.52 -0.86 32 0 5,981 0
30MAR27 29.00 C 0.00 0.00 0.00 4.06 -0.68 33 0 36 0
30MAR27 30.00 C 3.50 3.61 3.48 3.66 -0.62 33 61 343 +2
30MAR27 31.00 C 0.00 0.00 0.00 3.27 -0.61 33 0 219 0
30MAR27 32.00 C 0.00 0.00 0.00 2.94 -0.55 33 0 147 0
30MAR27 33.00 C 2.32 2.32 2.32 2.62 -0.54 33 2 42 0
30MAR27 34.00 C 0.00 0.00 0.00 2.35 -0.48 33 0 53 0
30MAR27 35.00 C 0.00 0.00 0.00 2.09 -0.46 33 0 111 0
30MAR27 36.00 C 1.95 1.95 1.95 1.87 -0.42 33 2 34 +2
30MAR27 37.00 C 0.00 0.00 0.00 1.67 -0.37 33 0 40 0
30MAR27 38.00 C 0.00 0.00 0.00 1.47 -0.38 33 0 123 0
30MAR27 39.00 C 0.00 0.00 0.00 1.32 -0.37 33 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 1.19 -0.36 34 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 1.09 -0.31 34 0 0 0
30MAR27 42.00 C 1.09 1.11 1.09 0.98 -0.26 34 17 54 +17
TOTAL CALL 21,475 207,303 +3,503
27MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
27MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
27MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
27MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
27MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
27MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 56 0
27MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 261 0
27MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,540 0
27MAR26 27.00 P 0.07 0.08 0.07 0.05 +0.01 64 217 668 +207
27MAR26 28.00 P 0.13 0.25 0.12 0.17 +0.05 62 128 1,583 +11
27MAR26 29.00 P 0.44 0.55 0.31 0.47 +0.16 63 401 1,793 +63
27MAR26 30.00 P 0.91 1.25 0.71 1.01 +0.39 64 290 1,332 +122
27MAR26 31.00 P 1.50 1.50 1.50 1.77 +0.63 68 10 342 0
27MAR26 32.00 P 0.00 0.00 0.00 2.69 +0.89 79 0 1 0
27MAR26 33.00 P 0.00 0.00 0.00 3.68 +1.00 96 0 0 0
27MAR26 34.00 P 4.08 4.08 4.08 4.70 +1.14 119 32 32 +32
27MAR26 35.00 P 0.00 0.00 0.00 5.73 +1.21 142 0 0 0
27MAR26 36.00 P 6.04 6.04 6.04 6.76 +1.26 165 83 83 +83
27MAR26 37.00 P 7.04 7.04 7.04 7.78 +1.28 186 13 13 +13
27MAR26 38.00 P 0.00 0.00 0.00 8.77 +1.27 200 0 0 0
27MAR26 39.00 P 0.00 0.00 0.00 9.77 +1.27 214 0 0 0
27MAR26 40.00 P 0.00 0.00 0.00 10.77 +1.27 228 0 0 0
27MAR26 41.00 P 0.00 0.00 0.00 11.77 +1.27 241 0 0 0
27MAR26 42.00 P 0.00 0.00 0.00 12.77 +1.27 254 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 332 0 144 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 325 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 311 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 297 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 284 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 272 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 260 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 249 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 238 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 228 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 217 0 92 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 208 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 198 0 1,359 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 189 0 1,817 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 180 0 1,429 0
30MAR26 17.00 P 0.01 0.01 0.01 0.01 0.00 172 2 1,633 -2
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 164 0 2,724 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 155 0 2,481 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 148 0 2,142 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 140 0 2,289 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 133 0 2,424 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 125 0 5,956 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3,311 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3,182 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2,565 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 5 3,236 0
30MAR26 25.00 P 0.01 0.04 0.01 0.01 0.00 58 12 2,913 -4
30MAR26 26.00 P 0.05 0.05 0.04 0.02 0.00 51 210 1,896 +100
30MAR26 27.00 P 0.08 0.13 0.08 0.07 +0.01 49 485 2,864 -106
30MAR26 28.00 P 0.24 0.32 0.19 0.22 +0.06 49 628 3,331 -342
30MAR26 29.00 P 0.36 0.65 0.36 0.55 +0.18 50 537 2,052 +273
30MAR26 30.00 P 1.06 1.23 0.80 1.09 +0.39 51 545 2,015 +51
30MAR26 31.00 P 1.60 1.73 1.48 1.82 +0.56 53 182 698 +180
30MAR26 32.00 P 2.52 2.52 2.21 2.71 +0.82 58 112 703 +40
30MAR26 33.00 P 0.00 0.00 0.00 3.68 +0.99 69 0 748 0
30MAR26 34.00 P 0.00 0.00 0.00 4.70 +1.05 84 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.73 +1.20 101 0 35 0
30MAR26 36.00 P 0.00 0.00 0.00 6.76 +1.25 117 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.78 +1.26 132 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.80 +1.29 146 0 240 0
30MAR26 39.00 P 0.00 0.00 0.00 9.77 +1.27 152 0 120 0
30MAR26 40.00 P 0.00 0.00 0.00 10.77 +1.27 162 0 230 0
30MAR26 41.00 P 0.00 0.00 0.00 11.77 +1.27 171 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.77 +1.27 180 0 0 0
02APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
02APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
02APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02APR26 23.00 P 0.03 0.03 0.03 0.01 0.00 68 4 132 +4
02APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 82 0
02APR26 25.00 P 0.05 0.05 0.04 0.02 0.00 52 126 196 +110
02APR26 26.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
02APR26 27.00 P 0.19 0.21 0.19 0.16 +0.03 51 33 30 +30
02APR26 28.00 P 0.30 0.45 0.30 0.38 +0.11 51 208 156 +122
02APR26 29.00 P 0.60 0.82 0.56 0.74 +0.22 52 188 185 +185
02APR26 30.00 P 1.15 1.16 1.04 1.28 +0.40 52 10 40 +10
02APR26 31.00 P 0.00 0.00 0.00 1.98 +0.57 54 0 182 0
02APR26 32.00 P 2.44 2.44 2.44 2.82 +0.73 57 1 1 +1
02APR26 33.00 P 0.00 0.00 0.00 3.68 +0.80 56 0 0 0
02APR26 34.00 P 0.00 0.00 0.00 4.72 +0.97 72 0 0 0
02APR26 35.00 P 5.11 5.11 5.11 5.73 +1.15 83 19 19 +19
02APR26 36.00 P 0.00 0.00 0.00 6.76 +1.23 96 0 0 0
02APR26 37.00 P 0.00 0.00 0.00 7.78 +1.18 108 0 0 0
02APR26 38.00 P 0.00 0.00 0.00 8.80 +1.22 120 0 0 0
02APR26 39.00 P 0.00 0.00 0.00 9.77 +1.21 125 0 0 0
02APR26 40.00 P 0.00 0.00 0.00 10.77 +1.22 133 0 0 0
02APR26 41.00 P 11.06 11.06 11.06 11.77 +1.23 140 42 42 +42
02APR26 42.00 P 0.00 0.00 0.00 12.77 +1.24 148 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 66 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 225 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 333 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 671 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,405 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,147 0
29APR26 21.00 P 0.03 0.03 0.03 0.01 0.00 45 203 1,938 -155
29APR26 22.00 P 0.04 0.04 0.04 0.02 0.00 43 5 3,785 0
29APR26 23.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 2,372 0
29APR26 24.00 P 0.12 0.12 0.12 0.11 +0.02 44 200 2,432 +200
29APR26 25.00 P 0.19 0.23 0.18 0.21 +0.05 44 145 1,192 -103
29APR26 26.00 P 0.30 0.33 0.29 0.37 +0.08 43 374 1,236 +17
29APR26 27.00 P 0.48 0.65 0.48 0.62 +0.15 44 933 1,863 +676
29APR26 28.00 P 0.88 1.04 0.76 0.95 +0.22 44 294 1,455 +36
29APR26 29.00 P 1.20 1.51 1.08 1.40 +0.31 44 3,374 3,717 +1,764
29APR26 30.00 P 1.64 2.00 1.64 1.94 +0.41 45 450 1,100 +96
29APR26 31.00 P 2.37 2.37 2.30 2.57 +0.48 45 151 1,306 +31
29APR26 32.00 P 0.00 0.00 0.00 3.30 +0.59 46 0 239 0
29APR26 33.00 P 3.80 3.80 3.74 4.11 +0.69 47 90 90 +85
29APR26 34.00 P 0.00 0.00 0.00 4.98 +0.78 49 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.90 +0.86 52 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.85 +0.92 55 0 36 0
29APR26 37.00 P 7.35 7.35 7.35 7.83 +0.97 59 23 23 +23
29APR26 38.00 P 0.00 0.00 0.00 8.83 +1.01 64 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.85 +1.07 69 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 10.87 +1.13 75 0 23 0
29APR26 41.00 P 11.21 11.21 11.21 11.90 +1.19 81 5 5 +5
29APR26 42.00 P 0.00 0.00 0.00 12.93 +1.25 86 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 409 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 363 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 0.00 42 0 1,262 0
28MAY26 21.00 P 0.00 0.00 0.00 0.04 0.00 41 0 1,211 0
28MAY26 22.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 2,193 0
28MAY26 23.00 P 0.18 0.18 0.18 0.15 +0.02 41 10 3,203 0
28MAY26 24.00 P 0.24 0.30 0.23 0.26 +0.03 41 376 1,703 -120
28MAY26 25.00 P 0.38 0.40 0.36 0.42 +0.06 41 310 1,046 -238
28MAY26 26.00 P 0.55 0.65 0.55 0.65 +0.12 41 199 3,728 +30
28MAY26 27.00 P 0.84 1.03 0.82 0.95 +0.18 41 878 1,050 +290
28MAY26 28.00 P 1.14 1.45 1.14 1.33 +0.23 41 523 1,472 +115
28MAY26 29.00 P 1.66 1.90 1.59 1.79 +0.29 41 316 1,521 +12
28MAY26 30.00 P 0.00 0.00 0.00 2.34 +0.35 42 0 1,059 0
28MAY26 31.00 P 2.83 3.14 2.83 2.96 +0.42 42 107 809 -47
28MAY26 32.00 P 3.42 3.42 3.42 3.66 +0.51 43 15 832 -15
28MAY26 33.00 P 4.16 4.16 4.16 4.29 +0.47 40 23 83 +16
28MAY26 34.00 P 4.95 4.95 4.95 5.08 +0.52 40 17 47 +17
28MAY26 35.00 P 0.00 0.00 0.00 6.09 +0.89 45 0 0 0
28MAY26 36.00 P 6.65 6.65 6.65 7.00 +0.80 47 13 13 +13
28MAY26 37.00 P 7.55 7.55 7.55 7.94 +0.86 49 24 24 +24
28MAY26 38.00 P 8.46 8.46 8.46 8.91 +0.92 52 3 3 +3
28MAY26 39.00 P 0.00 0.00 0.00 9.89 +0.95 55 0 0 0
28MAY26 40.00 P 10.34 10.34 10.34 10.90 +1.00 59 2 2 +2
28MAY26 41.00 P 11.30 11.30 11.30 11.91 +1.03 62 5 5 +5
28MAY26 42.00 P 12.27 12.27 12.27 12.94 +1.10 66 9 9 +9
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 191 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 54 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 214 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,240 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,295 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 671 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 2,216 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 1,700 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 1,732 0
29JUN26 21.00 P 0.13 0.13 0.13 0.13 +0.02 40 60 1,051 0
29JUN26 22.00 P 0.00 0.00 0.00 0.23 +0.05 40 0 668 0
29JUN26 23.00 P 0.29 0.30 0.29 0.36 +0.08 40 34 2,989 +34
29JUN26 24.00 P 0.45 0.49 0.45 0.55 +0.12 40 40 813 +10
29JUN26 25.00 P 0.69 0.82 0.69 0.79 +0.17 40 13 708 0
29JUN26 26.00 P 0.89 1.09 0.89 1.09 +0.22 40 3 3,090 +3
29JUN26 27.00 P 1.34 1.39 1.34 1.48 +0.28 40 285 2,905 +285
29JUN26 28.00 P 1.71 2.04 1.60 1.94 +0.35 41 420 2,386 +200
29JUN26 29.00 P 2.25 2.50 2.24 2.45 +0.40 41 208 778 +143
29JUN26 30.00 P 2.80 3.09 2.80 3.04 +0.45 41 60 373 +60
29JUN26 31.00 P 0.00 0.00 0.00 3.70 +0.54 41 0 403 0
29JUN26 32.00 P 4.09 4.19 4.09 4.41 +0.59 42 120 220 +120
29JUN26 33.00 P 4.94 4.94 4.94 5.17 +0.64 42 30 40 +30
29JUN26 34.00 P 0.00 0.00 0.00 5.98 +0.71 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.83 +0.75 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.72 +0.81 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.62 +0.85 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.56 +0.89 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.52 +0.93 50 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.48 +0.96 52 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.47 +0.99 54 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.46 +1.03 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 160 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 408 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 +0.02 39 0 610 0
29SEP26 18.00 P 0.18 0.18 0.18 0.12 +0.03 39 20 2,746 -20
29SEP26 18.50 P 0.00 0.00 0.00 0.15 +0.03 39 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 +0.04 39 0 348 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 +0.05 39 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 +0.06 39 0 838 0
29SEP26 21.00 P 0.00 0.00 0.00 0.43 +0.08 39 0 1,100 0
29SEP26 22.00 P 0.00 0.00 0.00 0.61 +0.11 39 0 1,221 0
29SEP26 23.00 P 0.00 0.00 0.00 0.83 +0.14 39 0 766 0
29SEP26 24.00 P 1.12 1.12 1.12 1.11 +0.18 39 43 562 +3
29SEP26 25.00 P 1.35 1.55 1.35 1.44 +0.23 39 12 3,757 +8
29SEP26 26.00 P 1.98 1.98 1.98 1.81 +0.26 39 15 642 +4
29SEP26 27.00 P 2.25 2.30 2.20 2.24 +0.31 40 23 766 +2
29SEP26 28.00 P 0.00 0.00 0.00 2.74 +0.38 40 0 772 0
29SEP26 29.00 P 0.00 0.00 0.00 3.27 +0.41 40 0 995 0
29SEP26 30.00 P 0.00 0.00 0.00 3.86 +0.47 40 0 1,554 0
29SEP26 31.00 P 4.70 4.73 4.70 4.50 +0.52 40 60 568 +60
29SEP26 32.00 P 0.00 0.00 0.00 5.17 +0.56 41 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 5.90 +0.62 41 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 6.65 +0.66 41 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 7.46 +0.72 42 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 8.27 +0.74 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.13 +0.79 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.00 +0.82 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.91 +0.86 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.82 +0.89 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.76 +0.92 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.71 +0.95 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 +0.02 36 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 0.10 +0.03 36 0 227 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 +0.03 36 0 209 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 +0.04 36 0 493 0
30DEC26 18.50 P 0.00 0.00 0.00 0.24 +0.05 36 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.29 +0.06 36 0 530 0
30DEC26 19.50 P 0.00 0.00 0.00 0.35 +0.07 36 0 142 0
30DEC26 20.00 P 0.50 0.50 0.50 0.42 +0.08 36 5 3,268 0
30DEC26 21.00 P 0.00 0.00 0.00 0.59 +0.11 36 0 625 0
30DEC26 22.00 P 0.00 0.00 0.00 0.80 +0.15 36 0 801 0
30DEC26 23.00 P 0.00 0.00 0.00 1.06 +0.20 36 0 893 0
30DEC26 24.00 P 0.00 0.00 0.00 1.35 +0.22 36 0 848 0
30DEC26 25.00 P 1.87 1.87 1.87 1.70 +0.27 36 6 1,772 0
30DEC26 26.00 P 0.00 0.00 0.00 2.10 +0.32 36 0 531 0
30DEC26 27.00 P 2.59 2.59 2.59 2.54 +0.35 36 2 320 0
30DEC26 28.00 P 3.15 3.41 3.15 3.04 +0.42 36 8 358 +6
30DEC26 29.00 P 0.00 0.00 0.00 3.58 +0.45 37 0 384 0
30DEC26 30.00 P 4.34 4.34 4.34 4.17 +0.52 37 1 204 0
30DEC26 31.00 P 4.93 4.93 4.93 4.79 +0.54 37 1 222 0
30DEC26 32.00 P 0.00 0.00 0.00 5.47 +0.61 37 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 6.17 +0.64 37 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 6.92 +0.70 38 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 7.68 +0.71 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.50 +0.78 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.32 +0.79 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.19 +0.84 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.06 +0.86 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.96 +0.88 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.88 +0.92 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.81 +0.93 42 0 0 0
30MAR27 16.50 P 0.23 0.23 0.23 0.14 +0.02 34 10 150 +10
30MAR27 17.00 P 0.00 0.00 0.00 0.18 +0.03 34 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.22 +0.03 34 0 0 0
30MAR27 18.00 P 0.37 0.37 0.37 0.27 +0.04 34 1 121 +1
30MAR27 18.50 P 0.00 0.00 0.00 0.33 +0.05 34 0 11 0
30MAR27 19.00 P 0.48 0.48 0.48 0.39 +0.06 34 3 49 +3
30MAR27 19.50 P 0.53 0.53 0.53 0.46 +0.07 34 2 70 +2
30MAR27 20.00 P 0.00 0.00 0.00 0.54 +0.07 34 0 177 0
30MAR27 21.00 P 0.83 0.83 0.83 0.74 +0.11 34 10 38 +10
30MAR27 22.00 P 0.00 0.00 0.00 0.96 +0.12 34 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 1.24 +0.16 34 0 78 0
30MAR27 24.00 P 1.53 1.75 1.53 1.56 +0.20 34 17 125 +17
30MAR27 25.00 P 0.00 0.00 0.00 1.92 +0.22 34 0 1,308 0
30MAR27 26.00 P 0.00 0.00 0.00 2.34 +0.28 34 0 6,329 0
30MAR27 27.00 P 3.17 3.17 3.17 2.78 +0.29 34 1 8,031 0
30MAR27 28.00 P 0.00 0.00 0.00 3.29 +0.36 35 0 3,119 0
30MAR27 29.00 P 4.30 4.30 4.30 3.82 +0.37 35 1 73 0
30MAR27 30.00 P 4.56 4.56 4.56 4.42 +0.45 35 2 54 +2
30MAR27 31.00 P 0.00 0.00 0.00 5.03 +0.46 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.70 +0.53 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.38 +0.54 35 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 7.13 +0.61 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.88 +0.63 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.68 +0.68 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.50 +0.73 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.33 +0.74 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.20 +0.79 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.08 +0.81 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.98 +0.83 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.91 +0.88 39 0 0 0
TOTAL PUT 15,116 206,005 +5,028
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.32
30MAR26 0.05 C 0.00 0.00 0.00 0.28 +0.031,248 0 0 -5
30MAR26 0.10 C 0.00 0.00 0.00 0.23 +0.03 780 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.18 +0.02 537 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.13 +0.02 369 0 0 0
30MAR26 0.25 C 0.06 0.07 0.06 0.08 +0.03 235 61 130 -60
30MAR26 0.30 C 0.02 0.02 0.02 0.03 +0.01 114 24 1,126 -24
30MAR26 0.35 C 0.01 0.01 0.01 0.01 0.00 127 30 1,428 +5
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 202 0 1,405 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 259 0 283 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 307 0 146 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 347 0 528 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 382 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 414 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 442 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 467 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 491 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 512 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 532 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 551 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 568 0 114 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 585 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 600 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 615 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.28 +0.03 308 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.23 +0.03 191 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.19 +0.03 169 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.15 +0.02 144 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.13 +0.02 158 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.11 +0.02 159 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.09 +0.02 154 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.08 +0.02 160 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.06 +0.01 147 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.05 +0.01 145 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.04 +0.01 142 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.03 +0.01 135 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.02 +0.01 125 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
TOTAL CALL 115 5,608 -84
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.001,243 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 780 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 536 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 370 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 237 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.02 0.00 182 0 573 0
30MAR26 0.35 P 0.04 0.04 0.04 0.05 -0.01 192 3 1,458 0
30MAR26 0.40 P 0.09 0.09 0.09 0.09 -0.02 203 1 1,526 -1
30MAR26 0.45 P 0.00 0.00 0.00 0.14 -0.02 261 0 1,393 0
30MAR26 0.50 P 0.18 0.18 0.18 0.18 -0.02 0 1 690 0
30MAR26 0.55 P 0.24 0.24 0.24 0.24 -0.01 350 2 1,110 -2
30MAR26 0.60 P 0.00 0.00 0.00 0.28 -0.02 0 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.33 -0.02 0 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.38 -0.02 0 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.43 -0.02 0 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.48 -0.02 0 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.53 -0.02 0 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.58 -0.02 0 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.03 0.00 148 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.06 +0.01 161 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.09 +0.01 162 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.12 0.00 157 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.15 0.00 148 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.19 0.00 150 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.23 -0.01 150 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.27 -0.01 146 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.32 0.00 157 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.36 -0.01 149 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.41 -0.01 158 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.45 -0.01 146 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.50 -0.01 153 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.55 -0.01 160 0 0 0
TOTAL PUT 7 8,109 -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$ 12.06
30MAR26 8.75 C 0.00 0.00 0.00 3.31 +0.15 0 0 2 0
30MAR26 9.00 C 0.00 0.00 0.00 3.06 +0.17 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 2.81 +0.16 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.56 +0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.31 +0.17 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.06 +0.16 0 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 1.56 +0.16 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.07 +0.15 37 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 0.62 +0.13 39 0 1 0
30MAR26 12.00 C 0.18 0.18 0.18 0.26 +0.07 36 1 81 +1
30MAR26 12.50 C 0.04 0.06 0.04 0.07 +0.02 35 128 486 +60
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 433 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 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 71 0 371 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 453 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 102 0 518 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 111 0 471 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 120 0 322 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 128 0 257 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 136 0 144 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 152 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 159 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 166 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 3.34 +0.13 47 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.08 +0.14 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.81 +0.09 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.56 +0.13 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.32 +0.07 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.08 +0.13 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.64 +0.14 34 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.26 +0.14 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.87 +0.08 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.57 +0.06 34 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 0.35 +0.03 34 0 418 0
29APR26 13.00 C 0.17 0.17 0.16 0.21 +0.02 35 105 218 +45
29APR26 13.50 C 0.10 0.11 0.09 0.12 +0.01 35 34 355 +14
29APR26 14.00 C 0.06 0.06 0.06 0.06 0.00 34 6 282 0
29APR26 14.50 C 0.00 0.00 0.00 0.03 0.00 35 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 0.00 37 0 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 165 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 52 0
28MAY26 8.75 C 0.00 0.00 0.00 3.34 - 0 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 3.08 +0.11 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.81 +0.08 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.66 +0.17 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.44 +0.18 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.11 +0.08 20 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.74 +0.12 33 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.36 +0.09 34 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.04 +0.09 34 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.75 +0.06 34 0 30 0
28MAY26 12.50 C 0.50 0.50 0.45 0.53 +0.04 34 66 213 +66
28MAY26 13.00 C 0.00 0.00 0.00 0.37 +0.02 34 0 214 0
28MAY26 13.50 C 0.21 0.25 0.21 0.24 +0.01 34 43 174 +33
28MAY26 14.00 C 0.15 0.15 0.15 0.16 +0.01 34 12 76 0
28MAY26 14.50 C 0.00 0.00 0.00 0.10 0.00 34 0 70 0
28MAY26 15.00 C 0.07 0.07 0.07 0.06 0.00 34 1 202 0
28MAY26 15.50 C 0.00 0.00 0.00 0.04 0.00 35 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 0.00 34 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 3.34 +0.10 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.11 +0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.88 +0.10 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.66 +0.11 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.44 +0.11 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.19 +0.10 29 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 1.83 +0.13 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.46 +0.08 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.16 +0.09 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.89 +0.07 34 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 0.67 +0.07 34 0 94 0
29JUN26 13.00 C 0.00 0.00 0.00 0.49 +0.05 34 0 75 0
29JUN26 13.50 C 0.34 0.34 0.34 0.35 +0.04 34 3 100 +3
29JUN26 14.00 C 0.00 0.00 0.00 0.24 +0.02 33 0 489 0
29JUN26 14.50 C 0.00 0.00 0.00 0.17 +0.02 34 0 120 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 171 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 0.00 34 0 282 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 33 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 3.41 +0.15 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.18 +0.15 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.91 +0.10 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.71 +0.11 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.48 +0.09 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.29 +0.09 31 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 1.94 +0.03 32 0 0 0
29SEP26 11.00 C 1.55 1.55 1.55 1.68 +0.08 34 1 1 +1
29SEP26 11.50 C 0.00 0.00 0.00 1.36 +0.06 33 0 205 0
29SEP26 12.00 C 1.04 1.04 1.04 1.12 +0.01 33 50 266 0
29SEP26 12.50 C 0.00 0.00 0.00 0.92 +0.03 34 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 0.75 +0.02 34 0 102 0
29SEP26 13.50 C 0.55 0.55 0.55 0.62 +0.03 34 15 50 +6
29SEP26 14.00 C 0.00 0.00 0.00 0.51 +0.03 35 0 61 0
29SEP26 14.50 C 0.00 0.00 0.00 0.41 +0.02 35 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.33 +0.01 35 0 38 0
29SEP26 15.50 C 0.00 0.00 0.00 0.26 +0.01 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.21 0.00 35 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.16 -0.01 35 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 0.00 35 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 0.00 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 0.00 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 3.43 +0.15 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.21 +0.15 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.00 +0.15 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.80 +0.15 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.59 +0.13 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.42 +0.14 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.10 +0.06 31 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 1.81 +0.06 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.56 +0.11 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.34 +0.10 32 0 230 0
30DEC26 12.50 C 0.00 0.00 0.00 1.13 +0.05 32 0 108 0
30DEC26 13.00 C 0.90 0.90 0.90 0.97 +0.06 32 1 92 +1
30DEC26 13.50 C 0.75 0.76 0.75 0.82 +0.07 33 30 95 +30
30DEC26 14.00 C 0.67 0.68 0.67 0.68 +0.05 32 30 60 +30
30DEC26 14.50 C 0.00 0.00 0.00 0.58 +0.03 33 0 46 0
30DEC26 15.00 C 0.48 0.51 0.48 0.51 +0.05 34 46 76 +46
30DEC26 15.50 C 0.00 0.00 0.00 0.43 +0.05 34 0 77 0
30DEC26 16.00 C 0.00 0.00 0.00 0.36 +0.04 34 0 32 0
30DEC26 16.50 C 0.00 0.00 0.00 0.30 +0.04 34 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.24 +0.02 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 +0.03 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 +0.02 34 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.48 - 29 0 0 -
30MAR27 9.00 C 3.22 3.22 3.22 3.24 +0.14 28 2 0 -2
30MAR27 9.25 C 0.00 0.00 0.00 3.07 +0.14 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.89 +0.14 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.72 +0.13 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.56 +0.13 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.26 +0.12 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.98 +0.05 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.75 +0.06 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.53 +0.06 31 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.32 +0.08 31 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 1.15 +0.05 31 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.00 +0.07 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.87 +0.05 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.76 +0.04 32 0 0 0
30MAR27 15.00 C 0.64 0.64 0.64 0.67 +0.05 33 2 8 0
30MAR27 15.50 C 0.00 0.00 0.00 0.58 +0.05 33 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.50 +0.05 33 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.42 +0.03 32 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.37 +0.04 33 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 +0.03 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.27 +0.03 33 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 +0.02 32 0 1 0
TOTAL CALL 576 15,817 +334
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 113 0
30MAR26 11.00 P 0.02 0.02 0.02 0.01 -0.01 41 50 244 +30
30MAR26 11.50 P 0.08 0.08 0.05 0.04 -0.05 35 28 202 +3
30MAR26 12.00 P 0.24 0.24 0.20 0.20 -0.11 37 39 579 -35
30MAR26 12.50 P 0.52 0.52 0.52 0.50 -0.16 34 5 480 -5
30MAR26 13.00 P 0.96 0.96 0.96 0.95 -0.20 36 5 965 0
30MAR26 13.50 P 0.00 0.00 0.00 1.44 -0.17 0 0 339 0
30MAR26 14.00 P 0.00 0.00 0.00 2.00 -0.17 88 0 94 0
30MAR26 14.50 P 0.00 0.00 0.00 2.46 -0.15 82 0 72 0
30MAR26 15.00 P 0.00 0.00 0.00 3.03 -0.08 127 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.48 -0.13 119 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.00 -0.11 141 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.55 -0.06 175 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.98 -0.13 152 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.47 -0.17 155 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.97 -0.14 164 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.49 -0.12 188 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.05 -0.06 228 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.48 -0.16 199 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.98 -0.13 207 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 40 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 -0.03 35 0 50 0
29APR26 11.00 P 0.19 0.19 0.19 0.14 -0.05 35 45 117 +45
29APR26 11.50 P 0.36 0.36 0.29 0.28 -0.08 35 7 222 +7
29APR26 12.00 P 0.50 0.52 0.50 0.48 -0.10 34 2 381 0
29APR26 12.50 P 0.00 0.00 0.00 0.76 -0.14 34 0 924 0
29APR26 13.00 P 0.00 0.00 0.00 1.13 -0.13 35 0 139 0
29APR26 13.50 P 0.00 0.00 0.00 1.53 -0.16 34 0 284 0
29APR26 14.00 P 0.00 0.00 0.00 2.04 -0.13 43 0 425 0
29APR26 14.50 P 0.00 0.00 0.00 2.46 -0.24 37 0 240 0
29APR26 15.00 P 0.00 0.00 0.00 3.03 -0.08 54 0 263 0
29APR26 15.50 P 0.00 0.00 0.00 3.48 -0.15 52 0 36 0
29APR26 16.00 P 0.00 0.00 0.00 4.00 -0.11 61 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.55 -0.08 74 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.98 -0.15 66 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.49 -0.15 73 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.98 -0.13 75 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.50 -0.11 83 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.05 -0.10 97 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 -0.02 35 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 30 0
28MAY26 10.50 P 0.00 0.00 0.00 0.14 -0.05 34 0 36 0
28MAY26 11.00 P 0.26 0.26 0.26 0.25 -0.08 34 20 206 +20
28MAY26 11.50 P 0.50 0.50 0.48 0.42 -0.08 34 43 244 +43
28MAY26 12.00 P 0.00 0.00 0.00 0.64 -0.11 34 0 332 0
28MAY26 12.50 P 0.00 0.00 0.00 0.92 -0.12 34 0 186 0
28MAY26 13.00 P 0.00 0.00 0.00 1.26 -0.13 34 0 473 0
28MAY26 13.50 P 0.00 0.00 0.00 1.63 -0.16 34 0 37 0
28MAY26 14.00 P 0.00 0.00 0.00 2.11 -0.17 38 0 52 0
28MAY26 14.50 P 0.00 0.00 0.00 2.57 -0.13 41 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 3.05 -0.09 44 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.55 -0.08 48 0 16 0
28MAY26 16.00 P 0.00 0.00 0.00 4.00 -0.13 47 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.55 -0.08 56 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 4.98 -0.15 51 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.49 -0.15 56 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.98 -0.15 58 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.50 -0.13 64 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.05 -0.10 74 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.02 34 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.02 34 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.03 34 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 -0.04 33 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 -0.05 34 0 67 0
29JUN26 11.00 P 0.42 0.42 0.42 0.44 -0.07 33 20 174 +20
29JUN26 11.50 P 0.00 0.00 0.00 0.63 -0.09 32 0 161 0
29JUN26 12.00 P 0.99 0.99 0.99 0.88 -0.10 32 15 401 +15
29JUN26 12.50 P 1.21 1.21 1.21 1.18 -0.11 32 15 199 +15
29JUN26 13.00 P 0.00 0.00 0.00 1.52 -0.17 32 0 182 0
29JUN26 13.50 P 0.00 0.00 0.00 1.96 -0.12 34 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 2.37 -0.08 34 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 2.78 -0.12 33 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 3.26 -0.08 35 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 3.69 -0.12 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.17 -0.11 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.66 -0.10 32 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 5.13 -0.12 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.63 -0.10 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.12 -0.10 0 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.60 -0.11 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.11 -0.10 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.60 -0.10 0 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.14 -0.04 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.18 -0.04 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 -0.05 35 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 -0.06 35 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 -0.05 35 0 5 0
29SEP26 10.00 P 0.47 0.47 0.47 0.40 -0.07 35 10 123 +10
29SEP26 10.50 P 0.00 0.00 0.00 0.57 -0.07 35 0 72 0
29SEP26 11.00 P 0.85 0.85 0.85 0.77 -0.08 35 8 351 +8
29SEP26 11.50 P 0.00 0.00 0.00 1.01 -0.08 35 0 577 0
29SEP26 12.00 P 0.00 0.00 0.00 1.28 -0.09 36 0 687 0
29SEP26 12.50 P 1.72 1.72 1.72 1.58 -0.14 36 2 277 +2
29SEP26 13.00 P 0.00 0.00 0.00 1.92 -0.15 36 0 204 0
29SEP26 13.50 P 2.32 2.32 2.32 2.29 -0.16 37 5 130 +5
29SEP26 14.00 P 0.00 0.00 0.00 2.68 -0.17 37 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 3.09 -0.17 38 0 68 0
29SEP26 15.00 P 3.66 3.66 3.66 3.52 -0.17 38 5 15 +5
29SEP26 15.50 P 0.00 0.00 0.00 3.97 -0.18 40 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 4.43 -0.18 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.90 -0.17 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.38 -0.16 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.87 -0.14 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.37 -0.12 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.82 -0.14 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.30 -0.14 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.77 -0.16 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.22 -0.02 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.27 -0.02 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.33 -0.02 34 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.39 -0.03 33 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.46 -0.03 34 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.54 -0.04 34 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.72 -0.05 34 0 9 0
30DEC26 11.00 P 0.00 0.00 0.00 0.93 -0.06 34 0 58 0
30DEC26 11.50 P 0.00 0.00 0.00 1.18 -0.06 34 0 37 0
30DEC26 12.00 P 1.56 1.56 1.56 1.45 -0.08 34 15 103 +15
30DEC26 12.50 P 0.00 0.00 0.00 1.75 -0.09 34 0 22 0
30DEC26 13.00 P 0.00 0.00 0.00 2.09 -0.09 35 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 2.44 -0.11 35 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 2.82 -0.11 35 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 3.22 -0.12 36 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 3.64 -0.12 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.07 -0.13 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.52 -0.14 38 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 4.97 -0.15 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.44 -0.15 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.92 -0.14 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.39 -0.14 42 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 6.89 -0.11 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.33 -0.14 43 0 0 0
30MAR27 8.75 P 0.34 0.34 0.34 0.30 - 33 1 1 -
30MAR27 9.00 P 0.00 0.00 0.00 0.36 -0.02 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.42 -0.03 33 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.49 -0.03 33 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.57 -0.04 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.66 -0.03 33 0 4 0
30MAR27 10.50 P 0.87 0.87 0.87 0.85 -0.04 33 1 22 +1
30MAR27 11.00 P 0.00 0.00 0.00 1.06 -0.06 33 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 1.31 -0.06 33 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 1.59 -0.07 33 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 1.88 -0.09 33 0 64 0
30MAR27 13.00 P 0.00 0.00 0.00 2.22 -0.09 34 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.56 -0.11 34 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.93 -0.11 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.32 -0.12 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.73 -0.12 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.15 -0.13 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.59 -0.13 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.04 -0.14 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.50 -0.14 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.96 -0.15 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.43 -0.14 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.89 -0.15 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.36 -0.14 40 0 18 0
TOTAL PUT 341 13,733 +204
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 15.14
30MAR26 7.75 C 0.00 0.00 0.00 7.39 +0.06 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.14 +0.06 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.89 +0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.64 +0.06 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.39 +0.04 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.14 +0.05 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.89 +0.05 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.64 +0.06 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.39 +0.06 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.14 +0.06 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 4.64 +0.04 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.14 +0.05 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.64 +0.05 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.15 +0.07 78 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 2.65 +0.06 66 0 46 0
30MAR26 13.00 C 2.05 2.05 2.05 2.15 +0.06 53 6 140 0
30MAR26 13.50 C 0.00 0.00 0.00 1.69 +0.09 64 0 557 0
30MAR26 14.00 C 0.00 0.00 0.00 1.17 +0.01 41 0 616 0
30MAR26 14.50 C 0.00 0.00 0.00 0.71 -0.02 36 0 216 0
30MAR26 15.00 C 0.34 0.34 0.34 0.38 -0.02 39 19 469 -19
30MAR26 15.50 C 0.25 0.25 0.20 0.16 -0.03 38 21 360 -5
30MAR26 16.00 C 0.08 0.09 0.08 0.05 -0.03 38 6 647 +3
30MAR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 41 26 287 -22
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 93 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 140 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 7 37 -7
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 56 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 90 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 97 26 117 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 5.91 +0.02 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.66 +0.08 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.41 +0.05 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.17 +0.02 53 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.67 +0.01 46 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.17 +0.03 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.69 +0.09 46 0 0 0
29APR26 12.00 C 3.37 3.37 3.37 3.18 +0.03 35 26 17 +8
29APR26 12.50 C 0.00 0.00 0.00 2.73 +0.07 42 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.31 +0.09 45 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.81 +0.01 36 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.46 +0.03 39 0 90 0
29APR26 14.50 C 0.00 0.00 0.00 1.04 -0.09 34 0 113 0
29APR26 15.00 C 0.94 0.94 0.94 0.76 -0.08 35 15 238 0
29APR26 15.50 C 0.64 0.64 0.64 0.54 -0.07 35 1 275 +1
29APR26 16.00 C 0.00 0.00 0.00 0.38 -0.06 36 0 608 0
29APR26 16.50 C 0.35 0.35 0.27 0.26 -0.04 37 8 146 -6
29APR26 17.00 C 0.24 0.24 0.24 0.17 -0.03 37 2 242 +2
29APR26 17.50 C 0.16 0.16 0.16 0.10 -0.03 36 6 136 0
29APR26 18.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 133 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 36 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 5.69 +0.06 46 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.44 +0.06 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.19 +0.04 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.70 +0.04 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.22 +0.05 41 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.75 +0.05 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.30 +0.05 42 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.86 +0.03 41 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.46 +0.03 42 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.08 +0.02 42 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.74 +0.01 42 0 23 0
28MAY26 14.50 C 0.00 0.00 0.00 1.39 0.00 40 0 7 0
28MAY26 15.00 C 0.00 0.00 0.00 1.14 +0.01 40 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.91 -0.01 40 0 411 0
28MAY26 16.00 C 0.00 0.00 0.00 0.73 0.00 41 0 225 0
28MAY26 16.50 C 0.00 0.00 0.00 0.57 -0.01 41 0 69 0
28MAY26 17.00 C 0.40 0.40 0.40 0.44 -0.01 41 1 20 0
28MAY26 17.50 C 0.00 0.00 0.00 0.34 -0.01 41 0 30 0
28MAY26 18.00 C 0.00 0.00 0.00 0.26 -0.01 41 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.20 -0.01 41 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 0.11 -0.01 41 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.43 +0.06 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.18 +0.06 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.93 +0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.69 +0.06 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.44 +0.05 42 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.19 +0.04 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.70 +0.04 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.22 +0.03 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.75 +0.02 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.30 +0.03 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.86 +0.03 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.46 +0.03 40 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 2.08 +0.02 39 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.74 +0.01 39 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 1.39 0.00 37 0 350 0
29JUN26 15.00 C 0.00 0.00 0.00 1.14 +0.01 38 0 763 0
29JUN26 15.50 C 0.88 0.88 0.88 0.91 -0.01 37 6 443 0
29JUN26 16.00 C 0.66 0.66 0.64 0.73 0.00 38 5 240 +3
29JUN26 16.50 C 0.00 0.00 0.00 0.57 -0.01 37 0 153 0
29JUN26 17.00 C 0.42 0.42 0.42 0.44 -0.01 37 10 176 +10
29JUN26 17.50 C 0.00 0.00 0.00 0.34 -0.01 37 0 109 0
29JUN26 18.00 C 0.00 0.00 0.00 0.26 -0.01 37 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.20 -0.01 37 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 0.11 -0.01 37 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.43 +0.06 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.18 +0.06 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.93 +0.04 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.69 +0.06 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.44 +0.05 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.19 +0.02 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.72 +0.06 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.22 0.00 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.80 +0.07 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.35 +0.08 35 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.92 +0.09 34 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.55 +0.08 34 0 7 0
29SEP26 13.50 C 2.07 2.07 2.07 2.21 +0.06 34 6 25 +6
29SEP26 14.00 C 0.00 0.00 0.00 1.91 -0.01 34 0 264 0
29SEP26 14.50 C 0.00 0.00 0.00 1.59 -0.02 33 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.37 -0.02 33 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 1.16 -0.02 33 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.99 -0.02 34 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.84 -0.02 34 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.70 -0.03 34 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.59 -0.03 34 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 -0.03 34 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 -0.03 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 -0.03 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 -0.01 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.25 0.00 35 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.93 +0.04 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.69 +0.05 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.44 +0.02 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.20 +0.03 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.72 +0.05 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.22 0.00 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.80 +0.01 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.38 +0.10 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.99 +0.06 30 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.72 +0.04 32 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.42 +0.03 33 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 2.14 +0.03 33 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.83 -0.03 31 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.61 +0.02 31 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.40 +0.01 31 0 22 0
30DEC26 16.00 C 0.00 0.00 0.00 1.24 -0.02 32 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.07 +0.01 32 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.94 +0.01 32 0 45 0
30DEC26 17.50 C 0.00 0.00 0.00 0.81 +0.01 32 0 13 0
30DEC26 18.00 C 0.00 0.00 0.00 0.70 0.00 32 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.60 0.00 32 0 38 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 -0.01 32 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.45 +0.01 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.40 +0.01 32 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.30 0.00 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.22 0.00 33 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 4.76 +0.05 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.32 +0.04 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.92 +0.04 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.55 +0.04 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.21 +0.13 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.80 +0.02 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.52 +0.02 29 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.26 -0.06 30 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.02 -0.05 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.81 +0.01 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.60 +0.01 30 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.43 +0.01 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.26 -0.04 30 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 1.12 0.00 30 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.99 0.00 30 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.87 0.00 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.77 0.00 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.67 -0.02 30 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 0.53 +0.01 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.42 0.00 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.32 -0.01 31 0 0 0
TOTAL CALL 197 12,253 -26
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 214 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 195 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 186 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 177 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 169 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 161 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 153 0 3 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 145 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 130 0 23 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 35 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 992 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 428 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 502 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 853 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,660 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 1,031 0
30MAR26 14.50 P 0.10 0.10 0.10 0.09 -0.04 41 1 416 0
30MAR26 15.00 P 0.26 0.26 0.26 0.25 -0.05 41 10 365 -10
30MAR26 15.50 P 0.42 0.42 0.42 0.54 -0.04 42 9 330 +1
30MAR26 16.00 P 0.79 0.79 0.79 0.94 -0.02 45 26 168 +26
30MAR26 16.50 P 1.19 1.19 1.19 1.37 -0.07 39 1 42 -1
30MAR26 17.00 P 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.36 -0.13 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.95 +0.01 102 0 0 -2
30MAR26 18.50 P 0.00 0.00 0.00 3.46 +0.04 116 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.95 +0.02 125 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.46 +0.02 138 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.93 0.00 138 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.96 +0.02 167 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.92 -0.03 168 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 53 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 104 0
29APR26 13.00 P 0.11 0.11 0.11 0.07 -0.04 37 2 509 +2
29APR26 13.50 P 0.00 0.00 0.00 0.14 -0.05 37 0 527 0
29APR26 14.00 P 0.27 0.27 0.27 0.25 -0.05 37 6 215 +5
29APR26 14.50 P 0.38 0.43 0.38 0.41 -0.06 37 10 85 +5
29APR26 15.00 P 0.00 0.00 0.00 0.63 -0.06 37 0 88 0
29APR26 15.50 P 0.90 0.90 0.90 0.91 -0.06 38 4 94 0
29APR26 16.00 P 1.26 1.26 1.26 1.24 -0.06 38 1 145 0
29APR26 16.50 P 0.00 0.00 0.00 1.58 -0.10 36 0 45 0
29APR26 17.00 P 0.00 0.00 0.00 2.00 -0.08 37 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 2.50 -0.05 43 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.98 -0.06 47 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.46 +0.04 50 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.95 -0.05 53 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.46 +0.02 59 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.93 0.00 59 0 26 0
29APR26 21.00 P 0.00 0.00 0.00 5.96 +0.02 71 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.95 -0.07 77 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 32 0
28MAY26 12.50 P 0.00 0.00 0.00 0.17 -0.02 42 0 91 0
28MAY26 13.00 P 0.00 0.00 0.00 0.27 -0.02 42 0 34 0
28MAY26 13.50 P 0.00 0.00 0.00 0.39 -0.04 42 0 50 0
28MAY26 14.00 P 0.00 0.00 0.00 0.56 -0.04 43 0 159 0
28MAY26 14.50 P 0.00 0.00 0.00 0.76 -0.05 43 0 88 0
28MAY26 15.00 P 0.00 0.00 0.00 1.00 -0.05 43 0 91 0
28MAY26 15.50 P 0.00 0.00 0.00 1.28 -0.06 43 0 32 0
28MAY26 16.00 P 0.00 0.00 0.00 1.59 -0.07 43 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.89 -0.06 42 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.25 -0.07 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.65 -0.07 42 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.07 -0.07 42 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.50 -0.07 41 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.96 -0.06 42 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.46 -0.02 45 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.93 -0.03 46 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 5.96 +0.02 55 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 6.95 -0.07 60 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 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 37 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 236 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.24 -0.04 35 0 43 0
29JUN26 13.00 P 0.40 0.40 0.40 0.36 -0.05 35 20 159 -7
29JUN26 13.50 P 0.00 0.00 0.00 0.52 -0.05 35 0 233 0
29JUN26 14.00 P 0.00 0.00 0.00 0.72 -0.02 35 0 180 0
29JUN26 14.50 P 0.86 0.86 0.86 0.96 -0.01 35 2 441 0
29JUN26 15.00 P 0.00 0.00 0.00 1.23 -0.01 35 0 996 0
29JUN26 15.50 P 0.00 0.00 0.00 1.54 -0.01 36 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.90 +0.01 36 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.21 -0.11 34 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.68 -0.06 38 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.11 -0.08 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.49 -0.01 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.92 -0.01 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.38 -0.01 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.84 -0.05 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.33 -0.03 36 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.28 -0.07 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.32 -0.01 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.02 35 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 -0.03 34 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 -0.03 35 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.27 -0.04 35 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.38 -0.04 35 0 67 0
29SEP26 12.50 P 0.00 0.00 0.00 0.51 -0.05 35 0 95 0
29SEP26 13.00 P 0.69 0.69 0.69 0.68 -0.05 35 2 155 +2
29SEP26 13.50 P 0.00 0.00 0.00 0.87 -0.03 35 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.09 -0.03 35 0 156 0
29SEP26 14.50 P 0.00 0.00 0.00 1.34 -0.03 35 0 5 0
29SEP26 15.00 P 1.58 1.58 1.58 1.62 -0.03 35 15 24 +15
29SEP26 15.50 P 1.88 1.88 1.88 1.92 -0.09 36 15 22 +15
29SEP26 16.00 P 0.00 0.00 0.00 2.25 -0.09 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.54 -0.16 34 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.98 -0.09 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.39 -0.08 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.80 -0.08 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.23 -0.09 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.67 -0.07 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.13 -0.08 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.60 -0.05 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.54 -0.09 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.49 -0.03 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 -0.01 33 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.01 33 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 0.00 33 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 -0.01 33 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 -0.01 33 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 -0.02 33 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.51 -0.02 33 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.66 -0.03 33 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.83 -0.03 33 0 94 0
30DEC26 13.50 P 0.00 0.00 0.00 1.04 -0.03 33 0 110 0
30DEC26 14.00 P 0.00 0.00 0.00 1.27 -0.04 33 0 64 0
30DEC26 14.50 P 0.00 0.00 0.00 1.52 -0.04 33 0 16 0
30DEC26 15.00 P 1.78 1.78 1.78 1.80 -0.05 33 2 17 0
30DEC26 15.50 P 0.00 0.00 0.00 2.10 -0.05 34 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.43 -0.05 34 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.77 -0.06 34 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.14 -0.06 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.53 -0.05 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.93 -0.06 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.34 -0.06 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.78 -0.06 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.22 -0.06 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.67 -0.06 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.61 -0.06 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.57 -0.06 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 -0.01 31 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.36 -0.02 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.47 -0.02 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.61 -0.02 32 0 8 0
30MAR27 12.50 P 0.00 0.00 0.00 0.77 -0.03 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.95 -0.04 31 0 14 0
30MAR27 13.50 P 0.00 0.00 0.00 1.16 -0.04 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.40 -0.04 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.65 -0.04 32 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 1.93 -0.05 32 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.23 -0.05 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.55 -0.06 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.89 -0.05 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.25 -0.06 33 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.63 -0.06 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.02 -0.06 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.43 -0.06 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.85 -0.06 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.29 -0.06 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.67 -0.06 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.61 -0.06 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.57 -0.06 37 0 0 0
TOTAL PUT 126 18,448 +51
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$ 12.30
30MAR26 6.50 C 0.00 0.00 0.00 5.80 +0.28 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.55 +0.28 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.30 +0.28 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.05 +0.28 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.80 +0.28 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.55 +0.28 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.30 +0.28 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.05 +0.28 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.80 +0.28 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.55 +0.28 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.30 +0.28 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.05 +0.28 0 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 2.80 +0.28 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.55 +0.28 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.30 +0.28 0 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.80 +0.27 0 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.31 +0.27 43 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.82 +0.21 34 0 22 0
30MAR26 12.00 C 0.34 0.39 0.34 0.42 +0.16 38 6 731 +4
30MAR26 12.50 C 0.14 0.14 0.14 0.16 +0.07 38 2 461 0
30MAR26 13.00 C 0.04 0.04 0.03 0.04 +0.01 37 4 667 +3
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 645 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 528 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 373 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 133 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 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 0.00 105 0 143 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 114 0 81 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.55 +0.28 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.30 +0.28 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.05 +0.27 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.80 +0.27 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.55 +0.27 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.30 +0.27 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.81 +0.28 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.31 +0.26 36 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.84 +0.20 34 0 30 0
29APR26 12.00 C 0.42 0.42 0.42 0.49 +0.15 36 5 124 0
29APR26 12.50 C 0.20 0.22 0.18 0.25 +0.08 35 121 1,306 -50
29APR26 13.00 C 0.10 0.11 0.10 0.13 +0.04 35 30 629 +20
29APR26 13.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 218 0
29APR26 14.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 263 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.55 +0.28 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.30 +0.27 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.05 +0.27 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.80 +0.27 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.55 +0.27 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.30 +0.27 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.81 +0.28 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.31 +0.24 31 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.88 +0.18 33 0 15 0
28MAY26 12.00 C 0.00 0.00 0.00 0.55 +0.12 33 0 191 0
28MAY26 12.50 C 0.30 0.30 0.30 0.36 +0.09 33 20 230 +20
28MAY26 13.00 C 0.19 0.23 0.19 0.23 +0.05 33 70 579 +20
28MAY26 13.50 C 0.00 0.00 0.00 0.15 +0.04 33 0 121 0
28MAY26 14.00 C 0.10 0.10 0.10 0.10 +0.03 34 35 726 +35
28MAY26 14.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 41 0
28MAY26 15.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.55 +0.28 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.30 +0.28 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.05 +0.28 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.80 +0.28 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.55 +0.28 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.30 +0.27 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.05 +0.27 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.80 +0.27 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.55 +0.27 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.30 +0.27 0 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.81 +0.28 35 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.33 +0.20 32 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.94 +0.16 32 0 14 0
29JUN26 12.00 C 0.00 0.00 0.00 0.65 +0.10 31 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.47 +0.09 31 0 899 0
29JUN26 13.00 C 0.31 0.31 0.31 0.33 +0.07 31 2 1,404 0
29JUN26 13.50 C 0.00 0.00 0.00 0.23 +0.05 32 0 192 0
29JUN26 14.00 C 0.00 0.00 0.00 0.17 +0.05 33 0 153 0
29JUN26 14.50 C 0.00 0.00 0.00 0.11 +0.03 32 0 335 0
29JUN26 15.00 C 0.10 0.10 0.10 0.08 +0.03 33 1 56 -1
29JUN26 15.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 18.00 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 0.01 0.00 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.30 +0.28 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.05 +0.28 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.80 +0.28 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.55 +0.28 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.30 +0.27 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.05 +0.27 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.80 +0.27 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.55 +0.27 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.31 +0.27 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.85 +0.23 31 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.50 +0.20 32 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.19 +0.14 31 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 0.97 +0.15 31 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.78 +0.13 31 0 176 0
29SEP26 13.00 C 0.52 0.52 0.52 0.62 +0.11 31 1 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.49 +0.09 31 0 46 0
29SEP26 14.00 C 0.00 0.00 0.00 0.38 +0.07 31 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 +0.07 31 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 +0.05 31 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 +0.04 32 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.80 +0.28 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.55 +0.28 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.30 +0.27 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.05 +0.27 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.80 +0.27 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.56 +0.27 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.33 +0.25 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.95 +0.21 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.65 +0.23 29 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.35 +0.13 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.13 +0.13 28 0 36 0
30DEC26 12.50 C 0.00 0.00 0.00 0.94 +0.14 29 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.77 +0.11 29 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.63 +0.10 29 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.52 +0.10 29 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.42 +0.07 29 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 +0.05 29 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 0.27 +0.04 29 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 +0.03 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 +0.04 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 +0.04 30 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.03 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.55 +0.28 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.30 +0.27 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.05 +0.26 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.82 +0.25 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.61 +0.22 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.43 +0.21 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.11 +0.19 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.82 +0.17 28 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.52 +0.16 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.30 +0.14 28 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.11 +0.10 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.94 +0.11 28 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.79 +0.10 28 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.66 +0.08 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.56 +0.08 28 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 0.46 +0.04 28 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.39 +0.04 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.33 +0.04 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 +0.04 29 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 +0.04 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
TOTAL CALL 297 15,907 +51
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 196 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 175 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 164 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 154 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 144 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 134 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 125 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 116 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 107 0 85 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 329 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 176 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 468 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 176 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 298 0
30MAR26 11.50 P 0.05 0.05 0.05 0.03 -0.04 41 4 458 -2
30MAR26 12.00 P 0.17 0.18 0.15 0.13 -0.12 40 42 1,022 +31
30MAR26 12.50 P 0.44 0.44 0.43 0.35 -0.23 37 3 639 0
30MAR26 13.00 P 0.81 0.81 0.81 0.77 -0.24 46 2 1,872 -2
30MAR26 13.50 P 0.00 0.00 0.00 1.21 -0.27 42 0 464 0
30MAR26 14.00 P 0.00 0.00 0.00 1.70 -0.28 0 0 147 0
30MAR26 14.50 P 0.00 0.00 0.00 2.20 -0.31 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.75 -0.24 103 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.26 -0.23 121 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.77 -0.22 137 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.25 -0.24 140 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.76 -0.23 156 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.26 -0.23 167 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.76 -0.23 177 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.27 -0.22 192 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 10 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 83 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.02 36 0 75 0
29APR26 10.00 P 0.11 0.12 0.11 0.05 -0.03 36 55 85 +40
29APR26 10.50 P 0.19 0.20 0.19 0.12 -0.05 36 39 123 -24
29APR26 11.00 P 0.30 0.32 0.30 0.25 -0.08 36 1,747 3,016 +1,747
29APR26 11.50 P 0.48 0.52 0.48 0.45 -0.13 37 175 340 +150
29APR26 12.00 P 0.80 0.80 0.80 0.72 -0.15 37 4 520 +4
29APR26 12.50 P 1.16 1.16 1.16 1.06 -0.20 37 5 1,309 +5
29APR26 13.00 P 0.00 0.00 0.00 1.47 -0.22 38 0 169 0
29APR26 13.50 P 0.00 0.00 0.00 1.89 -0.25 36 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.42 -0.22 47 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 2.91 -0.23 52 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.43 -0.20 61 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.92 -0.21 65 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.45 -0.17 75 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.95 -0.17 80 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.40 -0.22 76 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.89 -0.24 78 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.40 -0.22 85 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.88 -0.24 84 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 9.00 P 0.07 0.07 0.07 0.02 -0.01 34 24 24 +24
28MAY26 9.25 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 -0.04 34 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.21 -0.06 34 0 50 0
28MAY26 11.00 P 0.39 0.39 0.39 0.36 -0.09 34 30 126 +30
28MAY26 11.50 P 0.59 0.62 0.59 0.57 -0.14 34 46 83 +46
28MAY26 12.00 P 0.86 0.86 0.86 0.84 -0.15 34 4 220 0
28MAY26 12.50 P 0.00 0.00 0.00 1.17 -0.18 34 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 1.56 -0.20 35 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.94 -0.24 33 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.46 -0.21 40 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.95 -0.20 44 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.44 -0.20 48 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.95 -0.18 53 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.45 -0.17 57 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.95 -0.17 61 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.40 -0.22 59 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.89 -0.24 61 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.40 -0.22 66 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.88 -0.24 65 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.03 32 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.03 32 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.03 33 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 -0.05 32 0 61 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 -0.07 33 0 1,222 0
29JUN26 11.00 P 0.00 0.00 0.00 0.46 -0.10 33 0 1,732 0
29JUN26 11.50 P 0.68 0.74 0.68 0.68 -0.12 33 90 1,528 +28
29JUN26 12.00 P 0.00 0.00 0.00 0.95 -0.14 33 0 424 0
29JUN26 12.50 P 0.00 0.00 0.00 1.27 -0.17 33 0 684 0
29JUN26 13.00 P 0.00 0.00 0.00 1.63 -0.20 33 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 2.01 -0.22 32 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.51 -0.22 37 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.98 -0.21 39 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.46 -0.21 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.95 -0.20 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.45 -0.18 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.95 -0.17 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.40 -0.22 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.89 -0.24 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.40 -0.22 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.88 -0.24 56 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.01 32 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 -0.02 32 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 -0.03 32 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 -0.04 32 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 -0.04 32 0 9 0
29SEP26 9.75 P 0.00 0.00 0.00 0.29 -0.05 32 0 32 0
29SEP26 10.00 P 0.43 0.43 0.43 0.36 -0.05 32 100 2,300 +100
29SEP26 10.50 P 0.00 0.00 0.00 0.51 -0.08 32 0 86 0
29SEP26 11.00 P 0.00 0.00 0.00 0.71 -0.09 32 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.95 -0.11 32 0 10 0
29SEP26 12.00 P 0.00 0.00 0.00 1.23 -0.13 33 0 204 0
29SEP26 12.50 P 0.00 0.00 0.00 1.50 -0.15 32 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.89 -0.11 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.27 -0.19 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.67 -0.22 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.11 -0.22 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.56 -0.24 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.02 -0.26 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.50 -0.25 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.00 -0.23 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.50 -0.23 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.00 -0.21 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.48 -0.22 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.97 -0.22 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 -0.03 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 -0.03 30 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 -0.03 30 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.30 -0.05 29 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.37 -0.04 30 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.44 -0.06 30 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.60 -0.08 30 0 23 0
30DEC26 11.00 P 0.00 0.00 0.00 0.81 -0.10 30 0 18 0
30DEC26 11.50 P 0.00 0.00 0.00 1.05 -0.08 30 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.33 -0.13 30 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.64 -0.10 30 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.98 -0.17 31 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.35 -0.19 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.74 -0.21 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.16 -0.22 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.60 -0.23 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.06 -0.24 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.53 -0.25 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.01 -0.23 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.51 -0.22 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.01 -0.20 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.48 -0.22 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.97 -0.22 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 -0.04 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.32 -0.05 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.39 -0.05 29 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.45 -0.07 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.54 -0.07 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.71 -0.09 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.92 -0.11 29 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.17 -0.12 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.45 -0.14 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.75 -0.16 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.09 -0.17 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.45 -0.19 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.83 -0.21 30 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.24 -0.14 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.66 -0.17 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.06 -0.24 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.53 -0.25 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.01 -0.23 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.51 -0.22 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.01 -0.20 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.48 -0.22 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.97 -0.22 39 0 0 0
TOTAL PUT 2,370 25,474 +2,177
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$ 4.57
30MAR26 2.60 C 0.00 0.00 0.00 1.98 +0.05 223 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.88 +0.05 209 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.68 +0.05 184 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.58 +0.05 171 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.38 +0.05 148 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.28 +0.05 137 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.18 +0.05 126 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.08 +0.04 115 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.98 +0.04 105 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.77 +0.04 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.67 +0.04 0 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.57 +0.03 0 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 0.47 +0.03 0 0 1,003 0
30MAR26 4.20 C 0.00 0.00 0.00 0.38 +0.03 45 0 2,641 0
30MAR26 4.30 C 0.00 0.00 0.00 0.29 +0.02 44 0 5,517 0
30MAR26 4.40 C 0.00 0.00 0.00 0.20 0.00 38 0 4,083 0
30MAR26 4.50 C 0.11 0.15 0.11 0.13 0.00 38 30 2,233 +30
30MAR26 4.60 C 0.07 0.08 0.07 0.08 0.00 39 413 1,402 +10
30MAR26 4.70 C 0.05 0.05 0.05 0.04 -0.01 37 5 4,000 0
30MAR26 4.80 C 0.02 0.03 0.02 0.02 0.00 38 211 4,215 +60
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 4,330 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,043 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 1,239 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2,704 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 100 0 2,889 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 115 0 3,411 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 129 0 7,306 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 141 0 1,396 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 154 0 833 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 165 0 51 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.28 - 44 0 0 -
29APR26 3.40 C 0.00 0.00 0.00 1.18 +0.04 39 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.08 +0.04 35 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.00 +0.05 52 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.88 +0.03 26 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.79 +0.03 36 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.69 +0.02 32 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.61 +0.02 37 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.51 0.00 32 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.46 +0.04 39 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.38 +0.02 37 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.30 +0.01 34 0 1 0
29APR26 4.50 C 0.00 0.00 0.00 0.24 0.00 34 0 0 0
29APR26 4.60 C 0.16 0.16 0.15 0.19 0.00 34 4 103 +2
29APR26 4.70 C 0.13 0.16 0.13 0.15 0.00 35 102 122 +2
29APR26 4.80 C 0.00 0.00 0.00 0.12 0.00 36 0 408 0
29APR26 4.90 C 0.07 0.08 0.07 0.08 -0.01 33 15 155 +5
29APR26 5.00 C 0.07 0.07 0.06 0.07 0.00 36 32 617 +19
29APR26 5.25 C 0.00 0.00 0.00 0.03 -0.01 35 0 5,964 0
29APR26 5.50 C 0.02 0.02 0.02 0.02 0.00 39 30 3,015 +30
29APR26 5.75 C 0.01 0.01 0.01 0.01 0.00 40 20 808 -10
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 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 57 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 71 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 95 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.29 - 38 0 0 -
28MAY26 3.40 C 0.00 0.00 0.00 1.18 - 0 0 0 -
28MAY26 3.50 C 0.00 0.00 0.00 1.11 +0.05 44 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.00 +0.04 35 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.92 +0.05 40 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.83 +0.05 39 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.74 +0.04 37 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.64 +0.04 33 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.57 +0.03 34 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.49 +0.03 33 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.43 +0.03 34 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.35 +0.01 32 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.29 0.00 31 0 25 0
28MAY26 4.60 C 0.00 0.00 0.00 0.24 0.00 31 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.20 0.00 32 0 100 0
28MAY26 4.80 C 0.00 0.00 0.00 0.16 0.00 31 0 820 0
28MAY26 4.90 C 0.13 0.13 0.13 0.14 0.00 33 100 230 +100
28MAY26 5.00 C 0.00 0.00 0.00 0.11 0.00 33 0 56 0
28MAY26 5.25 C 0.06 0.07 0.06 0.07 0.00 34 11 616 +11
28MAY26 5.50 C 0.00 0.00 0.00 0.04 0.00 35 0 153 0
28MAY26 5.75 C 0.00 0.00 0.00 0.02 0.00 34 0 691 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 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 49 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 67 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 1.80 +0.05 60 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.70 +0.05 56 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.60 +0.05 52 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.50 +0.05 49 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.40 +0.05 45 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.30 +0.05 41 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.20 +0.05 38 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.11 +0.05 39 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.01 +0.05 36 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.92 +0.04 36 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.83 +0.04 35 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.74 +0.04 33 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.66 +0.04 34 0 523 0
29JUN26 4.10 C 0.00 0.00 0.00 0.58 +0.04 33 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.50 +0.03 31 0 60 0
29JUN26 4.30 C 0.00 0.00 0.00 0.43 +0.01 31 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 0.37 +0.01 31 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.31 0.00 31 0 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.26 0.00 30 0 1,285 0
29JUN26 4.70 C 0.19 0.24 0.19 0.22 0.00 31 23 687 +8
29JUN26 4.80 C 0.19 0.19 0.17 0.18 0.00 30 415 1,133 +15
29JUN26 4.90 C 0.00 0.00 0.00 0.15 0.00 31 0 808 0
29JUN26 5.00 C 0.13 0.13 0.13 0.13 0.00 32 5 619 +5
29JUN26 5.25 C 0.00 0.00 0.00 0.08 0.00 32 0 2,897 0
29JUN26 5.50 C 0.05 0.05 0.05 0.05 0.00 33 1 3,413 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 0.00 33 0 166 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 34 0 800 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 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 45 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 50 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 55 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 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 1.80 +0.05 49 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.70 +0.05 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.60 +0.05 42 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.50 +0.05 40 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.40 +0.05 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.30 +0.04 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.20 +0.04 31 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.11 +0.04 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.01 +0.04 29 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.93 +0.04 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.84 +0.03 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.76 +0.03 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.68 +0.03 29 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.60 +0.01 28 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.54 +0.01 28 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.48 0.00 28 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.45 +0.02 30 0 217 0
29SEP26 4.50 C 0.00 0.00 0.00 0.38 0.00 29 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.34 0.00 29 0 327 0
29SEP26 4.70 C 0.00 0.00 0.00 0.30 0.00 29 0 341 0
29SEP26 4.80 C 0.00 0.00 0.00 0.26 -0.01 29 0 2,199 0
29SEP26 4.90 C 0.00 0.00 0.00 0.23 -0.01 29 0 760 0
29SEP26 5.00 C 0.19 0.19 0.19 0.20 -0.01 29 2 2,220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 -0.01 29 0 866 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 2,022 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 -0.01 30 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 294 0
29SEP26 6.25 C 0.04 0.04 0.04 0.04 0.00 31 1 237 0
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 0.02 0.02 0.02 0.01 0.00 30 5 365 +5
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 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.50 +0.05 34 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.40 +0.05 31 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.30 +0.04 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.21 +0.05 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.11 +0.04 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.02 +0.03 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.94 +0.04 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.85 +0.03 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.78 +0.03 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.71 +0.03 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.59 +0.02 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.54 +0.02 27 0 8 0
30DEC26 4.40 C 0.48 0.48 0.48 0.48 +0.01 26 14 133 +14
30DEC26 4.50 C 0.40 0.42 0.40 0.44 +0.01 27 342 680 -25
30DEC26 4.60 C 0.00 0.00 0.00 0.40 +0.02 27 0 57 0
30DEC26 4.70 C 0.00 0.00 0.00 0.36 +0.01 27 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.32 +0.01 27 0 387 0
30DEC26 4.90 C 0.00 0.00 0.00 0.29 +0.01 27 0 1,066 0
30DEC26 5.00 C 0.00 0.00 0.00 0.26 +0.01 27 0 1,299 0
30DEC26 5.25 C 0.00 0.00 0.00 0.20 +0.01 28 0 952 0
30DEC26 5.50 C 0.00 0.00 0.00 0.15 +0.01 28 0 655 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 +0.01 29 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 0.00 28 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 29 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 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 30 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 34 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.31 - 27 0 0 -
30MAR27 3.40 C 0.00 0.00 0.00 1.21 - 25 0 0 -
30MAR27 3.50 C 0.00 0.00 0.00 1.12 +0.04 25 0 0 0
30MAR27 3.60 C 1.00 1.00 1.00 1.04 +0.04 25 3 3 +3
30MAR27 3.70 C 0.00 0.00 0.00 0.96 +0.03 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.89 +0.03 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.82 +0.02 25 0 0 0
30MAR27 4.00 C 0.74 0.74 0.74 0.76 +0.02 26 2 12 0
30MAR27 4.10 C 0.00 0.00 0.00 0.70 +0.02 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.64 +0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.59 +0.01 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.55 +0.02 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.50 +0.01 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.46 +0.02 26 0 25 0
30MAR27 4.70 C 0.00 0.00 0.00 0.42 +0.01 26 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.38 +0.01 26 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.35 +0.01 26 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.32 +0.01 27 0 96 0
30MAR27 5.25 C 0.00 0.00 0.00 0.25 +0.01 27 0 1,100 0
30MAR27 5.50 C 0.00 0.00 0.00 0.19 0.00 26 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.16 +0.01 27 0 1,100 0
30MAR27 6.00 C 0.11 0.11 0.11 0.12 0.00 27 1 2 +1
30MAR27 6.25 C 0.00 0.00 0.00 0.10 +0.01 28 0 7 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 0.00 27 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 0.00 27 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 0.00 26 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 26 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
TOTAL CALL 1,787 120,275 +285
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 188 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 176 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 164 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 153 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 141 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 130 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 119 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 108 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 98 0 590 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 88 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 7,038 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5,896 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 4,333 0
30MAR26 4.20 P 0.02 0.02 0.01 0.01 -0.01 47 70 688 +70
30MAR26 4.30 P 0.02 0.02 0.02 0.02 -0.02 45 25 8,823 0
30MAR26 4.40 P 0.07 0.07 0.04 0.04 -0.02 45 162 4,840 +132
30MAR26 4.50 P 0.00 0.00 0.00 0.07 -0.03 43 1 1,384 -1
30MAR26 4.60 P 0.15 0.15 0.15 0.11 -0.04 40 25 1,777 -25
30MAR26 4.70 P 0.17 0.17 0.17 0.18 -0.05 43 10 1,634 0
30MAR26 4.80 P 0.30 0.30 0.30 0.26 -0.04 46 20 2,650 0
30MAR26 4.90 P 0.00 0.00 0.00 0.35 -0.04 49 0 1,361 0
30MAR26 5.00 P 0.00 0.00 0.00 0.45 -0.04 59 1 1,395 0
30MAR26 5.25 P 0.70 0.70 0.70 0.69 -0.05 69 5 3,171 -20
30MAR26 5.50 P 1.00 1.00 1.00 0.93 -0.07 0 20 496 0
30MAR26 5.75 P 0.00 0.00 0.00 1.18 -0.05 0 0 108 0
30MAR26 6.00 P 0.00 0.00 0.00 1.43 -0.05 0 0 0 -20
30MAR26 6.25 P 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.93 -0.05 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.18 -0.05 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.44 -0.04 170 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.69 -0.04 181 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.93 -0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.19 -0.04 202 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.43 -0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.68 -0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.94 -0.04 231 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.18 -0.05 0 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 - 58 0 0 -
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 -0.01 37 0 425 0
29APR26 4.00 P 0.04 0.04 0.04 0.03 -0.01 37 25 310 +25
29APR26 4.10 P 0.00 0.00 0.00 0.05 -0.01 38 0 322 0
29APR26 4.20 P 0.08 0.09 0.08 0.07 -0.02 37 3 758 +3
29APR26 4.30 P 0.11 0.11 0.11 0.09 -0.03 35 5 489 +1
29APR26 4.40 P 0.15 0.15 0.13 0.13 -0.03 36 41 1,571 +34
29APR26 4.50 P 0.18 0.18 0.16 0.17 -0.03 36 180 852 +130
29APR26 4.60 P 0.00 0.00 0.00 0.22 -0.03 36 0 1,145 0
29APR26 4.70 P 0.00 0.00 0.00 0.28 -0.03 37 0 16,811 0
29APR26 4.80 P 0.00 0.00 0.00 0.35 -0.03 38 0 782 0
29APR26 4.90 P 0.00 0.00 0.00 0.42 -0.04 37 0 1,795 0
29APR26 5.00 P 0.50 0.50 0.50 0.50 -0.04 38 5 1,653 -5
29APR26 5.25 P 0.71 0.71 0.71 0.72 -0.02 41 10 961 -10
29APR26 5.50 P 0.00 0.00 0.00 0.95 -0.05 43 0 2,088 0
29APR26 5.75 P 0.00 0.00 0.00 1.19 -0.04 46 0 40 0
29APR26 6.00 P 0.00 0.00 0.00 1.45 -0.03 58 0 12 0
29APR26 6.25 P 0.00 0.00 0.00 1.70 -0.03 64 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.95 -0.03 70 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.20 -0.03 76 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.44 -0.04 75 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.69 -0.04 80 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.93 -0.05 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.19 -0.04 89 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.43 -0.05 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.70 -0.03 106 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.95 -0.03 110 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.18 -0.05 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28MAY26 3.40 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.03 -0.01 35 0 133 0
28MAY26 3.90 P 0.04 0.04 0.04 0.04 -0.01 34 15 39 +9
28MAY26 4.00 P 0.07 0.07 0.07 0.06 -0.01 35 1 249 +1
28MAY26 4.10 P 0.00 0.00 0.00 0.08 -0.02 34 0 363 0
28MAY26 4.20 P 0.10 0.10 0.10 0.10 -0.02 33 15 453 0
28MAY26 4.30 P 0.14 0.16 0.14 0.13 -0.03 33 10 207 +10
28MAY26 4.40 P 0.18 0.18 0.16 0.17 -0.03 33 11 815 -11
28MAY26 4.50 P 0.22 0.23 0.21 0.22 -0.02 34 7 574 -7
28MAY26 4.60 P 0.00 0.00 0.00 0.27 -0.03 34 0 421 0
28MAY26 4.70 P 0.00 0.00 0.00 0.32 -0.03 33 0 155 0
28MAY26 4.80 P 0.00 0.00 0.00 0.39 -0.02 34 0 390 0
28MAY26 4.90 P 0.45 0.45 0.45 0.46 -0.03 34 3 658 +3
28MAY26 5.00 P 0.00 0.00 0.00 0.54 -0.03 35 0 1,162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.74 -0.04 36 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.95 -0.05 34 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.20 -0.03 39 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 1.45 -0.03 45 0 150 0
28MAY26 6.25 P 0.00 0.00 0.00 1.70 -0.03 50 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.95 -0.03 54 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.20 -0.03 59 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.44 -0.04 58 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.69 -0.04 62 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.94 -0.04 66 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.19 -0.04 69 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.44 -0.04 73 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.70 -0.03 81 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.95 -0.03 85 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.19 -0.04 82 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 30 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 -0.01 32 0 1,618 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 -0.01 31 0 477 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 -0.01 32 0 748 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 -0.02 32 0 833 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 1,438 0
29JUN26 4.10 P 0.00 0.00 0.00 0.13 -0.03 31 0 2,275 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 -0.02 32 0 876 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 -0.02 32 0 1,526 0
29JUN26 4.40 P 0.00 0.00 0.00 0.25 -0.03 31 0 2,898 0
29JUN26 4.50 P 0.00 0.00 0.00 0.31 -0.03 32 0 1,542 0
29JUN26 4.60 P 0.00 0.00 0.00 0.36 -0.03 31 0 1,199 0
29JUN26 4.70 P 0.00 0.00 0.00 0.43 -0.03 32 0 1,156 0
29JUN26 4.80 P 0.00 0.00 0.00 0.50 -0.01 32 0 691 0
29JUN26 4.90 P 0.00 0.00 0.00 0.56 -0.04 31 0 859 0
29JUN26 5.00 P 0.63 0.63 0.63 0.64 -0.04 31 10 3,766 +9
29JUN26 5.25 P 0.88 0.88 0.88 0.85 -0.04 32 106 1,273 0
29JUN26 5.50 P 0.00 0.00 0.00 1.07 -0.05 32 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.30 -0.05 32 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.54 -0.05 32 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.78 -0.05 30 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.03 -0.04 34 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.28 -0.04 38 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.52 -0.05 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.77 -0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.02 -0.04 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.27 -0.04 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.51 -0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.76 -0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.01 -0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.26 -0.04 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 -0.01 30 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 -0.01 30 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 -0.01 32 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 188 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 0.00 31 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 -0.01 31 0 643 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.02 31 0 820 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 -0.02 31 0 1,118 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 -0.02 31 0 722 0
29SEP26 4.10 P 0.24 0.24 0.24 0.21 -0.04 30 50 125 -50
29SEP26 4.20 P 0.00 0.00 0.00 0.26 -0.03 31 0 194 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 -0.03 31 0 238 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 -0.03 31 0 602 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 -0.03 31 0 532 0
29SEP26 4.60 P 0.50 0.50 0.48 0.46 -0.05 31 96 569 +14
29SEP26 4.70 P 0.00 0.00 0.00 0.53 -0.04 32 0 424 0
29SEP26 4.80 P 0.00 0.00 0.00 0.59 -0.05 31 0 2,420 0
29SEP26 4.90 P 0.00 0.00 0.00 0.66 -0.05 31 0 679 0
29SEP26 5.00 P 0.00 0.00 0.00 0.74 -0.04 32 0 357 0
29SEP26 5.25 P 0.00 0.00 0.00 0.93 -0.05 32 0 1,680 0
29SEP26 5.50 P 0.00 0.00 0.00 1.15 -0.04 34 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.37 -0.05 35 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.61 -0.04 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.85 -0.05 40 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.10 -0.04 43 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.34 -0.04 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.58 -0.04 46 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.82 -0.05 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.07 -0.04 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.31 -0.04 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.56 -0.04 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.80 -0.04 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.05 -0.04 54 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.29 -0.04 54 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 -0.01 28 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 -0.01 28 0 295 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 -0.02 28 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 0.00 28 0 220 0
30DEC26 3.90 P 0.19 0.21 0.18 0.18 -0.02 28 205 715 +33
30DEC26 4.00 P 0.00 0.00 0.00 0.21 -0.02 28 0 257 0
30DEC26 4.10 P 0.27 0.27 0.27 0.25 -0.02 28 100 240 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 -0.03 28 0 171 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 -0.01 28 0 393 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 -0.02 29 0 265 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 -0.03 28 0 209 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 -0.03 29 0 159 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 -0.03 29 0 162 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 -0.03 29 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.70 -0.03 29 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.77 -0.03 29 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.96 -0.04 30 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.17 -0.04 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.39 -0.04 32 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.62 -0.04 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.86 -0.04 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.10 -0.04 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.34 -0.04 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.58 -0.04 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.83 -0.04 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.07 -0.04 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.31 -0.04 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.56 -0.04 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.80 -0.04 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.05 -0.04 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.29 -0.04 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.07 - 28 0 0 -
30MAR27 3.40 P 0.00 0.00 0.00 0.09 - 28 0 0 -
30MAR27 3.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.13 -0.01 28 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.15 -0.01 27 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.18 -0.02 27 0 112 0
30MAR27 3.90 P 0.00 0.00 0.00 0.21 -0.02 27 0 272 0
30MAR27 4.00 P 0.25 0.25 0.25 0.25 -0.02 28 5 154 +2
30MAR27 4.10 P 0.00 0.00 0.00 0.29 -0.02 28 0 62 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 -0.02 27 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.38 -0.02 28 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.43 -0.02 28 0 127 0
30MAR27 4.50 P 0.53 0.53 0.53 0.48 -0.03 28 2 158 +2
30MAR27 4.60 P 0.00 0.00 0.00 0.54 -0.03 28 0 61 0
30MAR27 4.70 P 0.00 0.00 0.00 0.60 -0.03 28 0 0 0
30MAR27 4.80 P 0.70 0.70 0.70 0.67 -0.03 28 7 13 +7
30MAR27 4.90 P 0.00 0.00 0.00 0.73 -0.03 28 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.80 -0.04 28 1 24 0
30MAR27 5.25 P 0.00 0.00 0.00 0.99 -0.03 29 0 1,100 0
30MAR27 5.50 P 0.00 0.00 0.00 1.19 -0.04 29 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.41 -0.04 30 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.63 -0.04 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.87 -0.04 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.11 -0.04 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.34 -0.05 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.58 -0.05 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.83 -0.04 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.07 -0.04 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.31 -0.04 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.56 -0.04 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.80 -0.04 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.05 -0.04 43 0 0 0
TOTAL PUT 1,252 144,692 +336
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$ 32.16
30MAR26 15.50 C 0.00 0.00 0.00 16.67 +0.44 198 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.17 +0.44 189 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.67 +0.44 180 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.17 +0.44 171 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.67 +0.44 163 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.17 +0.44 154 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.67 +0.44 146 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.17 +0.44 138 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.67 +0.44 131 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.17 +0.44 123 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.17 +0.44 108 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 10.17 +0.44 93 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 9.17 +0.44 77 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 8.17 +0.42 0 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 7.17 +0.44 0 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 6.17 +0.44 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.17 +0.43 0 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 4.18 +0.41 48 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 3.21 +0.37 48 0 150 0
30MAR26 30.00 C 0.00 0.00 0.00 2.31 +0.29 49 0 10 0
30MAR26 31.00 C 1.35 1.52 1.35 1.55 +0.21 51 30 95 +30
30MAR26 32.00 C 0.71 0.91 0.67 0.91 +0.15 50 121 1,808 +91
30MAR26 33.00 C 0.48 0.48 0.48 0.49 +0.06 50 15 218 +15
30MAR26 34.00 C 0.18 0.21 0.18 0.21 0.00 48 21 218 0
30MAR26 35.00 C 0.09 0.11 0.09 0.10 +0.01 50 68 185 +68
30MAR26 36.00 C 0.06 0.06 0.06 0.04 0.00 51 35 367 0
30MAR26 37.00 C 0.03 0.03 0.03 0.02 0.00 54 10 306 0
30MAR26 38.00 C 0.02 0.02 0.02 0.01 0.00 57 7 463 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 388 0
30MAR26 40.00 C 0.02 0.02 0.02 0.01 0.00 71 10 654 -10
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 447 0
30MAR26 42.00 C 0.01 0.01 0.01 0.01 0.00 85 1 124 -1
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 92 0 158 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 98 0 171 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 104 0 264 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 110 0 44 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 116 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 121 0 17 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 127 0 178 0
29APR26 23.00 C 0.00 0.00 0.00 9.23 - 45 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 8.18 +0.43 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.27 +0.53 43 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.32 +0.39 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.41 +0.50 43 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.55 +0.34 43 0 1 0
29APR26 29.00 C 0.00 0.00 0.00 3.75 +0.30 43 0 0 0
29APR26 30.00 C 2.94 2.94 2.94 3.03 +0.17 43 15 15 +15
29APR26 31.00 C 2.17 2.17 2.17 2.46 +0.27 44 15 68 0
29APR26 32.00 C 1.64 1.80 1.64 1.87 +0.13 43 130 141 +100
29APR26 33.00 C 1.31 1.36 1.31 1.45 +0.13 44 49 161 -17
29APR26 34.00 C 1.00 1.00 0.86 1.08 +0.10 44 16 146 +16
29APR26 35.00 C 0.00 0.00 0.00 0.79 +0.08 44 0 249 0
29APR26 36.00 C 0.45 0.45 0.45 0.56 +0.05 43 15 235 +15
29APR26 37.00 C 0.33 0.40 0.33 0.39 +0.03 43 4 404 +4
29APR26 38.00 C 0.00 0.00 0.00 0.27 +0.02 43 0 739 0
29APR26 39.00 C 0.00 0.00 0.00 0.18 +0.01 43 0 608 0
29APR26 40.00 C 0.00 0.00 0.00 0.12 +0.01 43 0 341 0
29APR26 41.00 C 0.00 0.00 0.00 0.08 0.00 43 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.05 0.00 43 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 0.00 43 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
28MAY26 23.00 C 0.00 0.00 0.00 9.32 - 42 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 8.31 +0.26 35 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.44 +0.26 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.40 +0.37 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.59 +0.38 37 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.92 +0.44 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.19 +0.27 42 0 0 0
28MAY26 30.00 C 3.39 3.39 3.39 3.53 +0.17 42 15 30 +15
28MAY26 31.00 C 2.64 2.85 2.63 2.96 +0.14 42 61 75 +30
28MAY26 32.00 C 2.17 2.32 2.12 2.43 +0.22 42 107 183 +47
28MAY26 33.00 C 1.89 1.97 1.77 1.98 +0.09 42 64 335 +47
28MAY26 34.00 C 1.55 1.55 1.55 1.59 +0.07 42 18 498 -17
28MAY26 35.00 C 1.23 1.23 1.21 1.28 +0.07 42 40 308 0
28MAY26 36.00 C 0.00 0.00 0.00 1.03 +0.07 42 0 220 0
28MAY26 37.00 C 0.00 0.00 0.00 0.80 +0.05 42 0 87 0
28MAY26 38.00 C 0.00 0.00 0.00 0.62 +0.04 42 0 118 0
28MAY26 39.00 C 0.00 0.00 0.00 0.48 +0.03 42 0 146 0
28MAY26 40.00 C 0.00 0.00 0.00 0.36 +0.02 42 0 109 0
28MAY26 41.00 C 0.00 0.00 0.00 0.27 +0.01 42 0 134 0
28MAY26 42.00 C 0.00 0.00 0.00 0.20 0.00 42 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.15 0.00 42 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.11 0.00 42 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.06 0.00 42 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.05 0.00 43 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.72 +0.49 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.26 +0.44 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.73 +0.40 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.24 +0.41 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.68 +0.42 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.28 +0.54 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.32 +0.48 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.37 +0.56 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.42 +0.52 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.49 +0.32 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.58 +0.31 44 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.50 +0.34 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.82 +0.37 41 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 4.92 +0.22 38 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 4.35 +0.17 41 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.71 +0.14 41 0 30 0
29JUN26 31.00 C 3.09 3.09 3.09 3.23 +0.15 43 15 207 -15
29JUN26 32.00 C 2.62 2.69 2.61 2.69 +0.07 42 60 426 +45
29JUN26 33.00 C 0.00 0.00 0.00 2.26 +0.04 42 0 91 0
29JUN26 34.00 C 0.00 0.00 0.00 1.86 0.00 42 0 182 0
29JUN26 35.00 C 0.00 0.00 0.00 1.52 -0.01 42 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 1.24 -0.03 42 0 120 0
29JUN26 37.00 C 0.00 0.00 0.00 1.00 -0.04 42 0 74 0
29JUN26 38.00 C 0.00 0.00 0.00 0.80 -0.04 41 0 122 0
29JUN26 39.00 C 0.78 0.78 0.77 0.65 -0.04 42 20 575 0
29JUN26 40.00 C 0.00 0.00 0.00 0.51 -0.04 41 0 104 0
29JUN26 41.00 C 0.00 0.00 0.00 0.40 -0.05 41 0 116 0
29JUN26 42.00 C 0.00 0.00 0.00 0.32 -0.04 41 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 0.25 -0.04 41 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.20 -0.03 42 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.32 +0.45 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.37 +0.43 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.42 +0.26 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.50 +0.13 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.79 +0.43 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.86 +0.31 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.19 +0.42 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.46 +0.22 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.90 +0.33 40 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 4.22 +0.15 39 0 23 0
29SEP26 31.00 C 3.87 3.87 3.87 3.95 +0.33 42 15 44 -15
29SEP26 32.00 C 3.44 3.44 3.41 3.47 +0.10 41 30 60 +30
29SEP26 33.00 C 3.02 3.02 3.02 3.06 +0.09 41 15 50 +15
29SEP26 34.00 C 2.52 2.52 2.52 2.70 +0.09 41 15 2,546 +15
29SEP26 35.00 C 0.00 0.00 0.00 2.35 +0.05 41 0 1,979 0
29SEP26 36.00 C 2.15 2.15 2.15 2.07 +0.05 41 15 69 +15
29SEP26 37.00 C 0.00 0.00 0.00 1.79 +0.02 41 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.57 +0.02 41 0 132 0
29SEP26 39.00 C 0.00 0.00 0.00 1.36 +0.02 41 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.19 +0.01 41 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 1.03 +0.04 41 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.89 +0.02 41 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.78 +0.02 41 0 30 0
29SEP26 44.00 C 0.84 0.84 0.82 0.64 -0.01 40 4 45 -4
29SEP26 45.00 C 0.00 0.00 0.00 0.56 -0.03 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.48 -0.03 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.43 -0.01 41 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.37 -0.01 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.40 +0.19 36 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.63 +0.24 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.66 +0.02 37 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 8.02 +0.32 39 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.35 +0.32 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.71 +0.34 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.12 +0.31 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.60 +0.31 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.15 +0.20 41 0 0 0
30DEC26 31.00 C 4.66 4.66 4.66 4.74 +0.38 41 15 15 +15
30DEC26 32.00 C 0.00 0.00 0.00 4.32 +0.35 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.93 +0.20 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.57 +0.18 41 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 3.23 +0.18 41 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 2.91 +0.15 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 2.65 +0.15 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.38 +0.14 41 0 15 0
30DEC26 39.00 C 2.17 2.17 2.17 2.15 +0.12 41 2 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.94 +0.17 41 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 1.73 +0.14 41 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.57 +0.09 41 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.42 +0.13 41 0 30 0
30DEC26 44.00 C 1.33 1.33 1.33 1.22 +0.07 40 5 9 +5
30DEC26 45.00 C 0.00 0.00 0.00 1.11 +0.04 40 0 53 0
30DEC26 46.00 C 1.09 1.09 1.09 1.00 +0.07 40 2 35 +2
30DEC26 47.00 C 1.02 1.02 1.02 0.89 +0.06 40 2 32 +2
30DEC26 48.00 C 0.00 0.00 0.00 0.80 +0.03 40 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 0.72 +0.02 40 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 9.96 - 40 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 9.28 +0.31 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.50 +0.10 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.95 +0.19 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.30 +0.08 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.75 +0.09 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.23 +0.06 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.76 +0.08 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.41 +0.17 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.02 +0.19 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.64 +0.36 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.27 +0.32 41 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.94 +0.18 41 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.61 +0.18 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.32 +0.20 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.05 +0.23 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.79 +0.14 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.56 +0.18 41 0 0 0
30MAR27 41.00 C 2.28 2.28 2.28 2.29 +0.04 40 2 6 +2
30MAR27 42.00 C 0.00 0.00 0.00 2.10 +0.11 40 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.91 +0.03 40 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.76 +0.08 40 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.62 +0.09 40 0 3 0
TOTAL CALL 1,084 36,166 +560
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 222 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 213 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 195 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 179 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 164 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 156 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 149 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 122 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 42 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 322 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 125 0
30MAR26 28.00 P 0.07 0.07 0.07 0.01 -0.03 49 6 159 +6
30MAR26 29.00 P 0.00 0.00 0.00 0.05 -0.06 51 0 198 0
30MAR26 30.00 P 0.32 0.32 0.20 0.14 -0.13 50 104 3,007 +100
30MAR26 31.00 P 0.46 0.46 0.41 0.35 -0.23 49 30 585 +30
30MAR26 32.00 P 1.08 1.08 0.73 0.73 -0.34 49 31 488 +18
30MAR26 33.00 P 1.75 1.75 1.40 1.29 -0.39 48 27 352 +3
30MAR26 34.00 P 2.51 2.51 2.51 2.04 -0.43 48 12 454 0
30MAR26 35.00 P 0.00 0.00 0.00 2.92 -0.53 49 0 419 0
30MAR26 36.00 P 0.00 0.00 0.00 3.86 -0.57 48 0 179 0
30MAR26 37.00 P 0.00 0.00 0.00 4.84 -0.60 0 0 245 0
30MAR26 38.00 P 0.00 0.00 0.00 5.84 -0.59 0 0 140 0
30MAR26 39.00 P 0.00 0.00 0.00 6.97 -0.40 101 0 1,106 -17
30MAR26 40.00 P 0.00 0.00 0.00 8.03 -0.35 121 0 104 0
30MAR26 41.00 P 0.00 0.00 0.00 8.95 -0.50 117 0 75 -94
30MAR26 42.00 P 0.00 0.00 0.00 10.00 -0.41 135 0 0 -15
30MAR26 43.00 P 0.00 0.00 0.00 10.97 -0.50 139 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.97 -0.52 147 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.97 -0.57 155 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.96 -0.35 160 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.97 -0.52 170 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.09 -0.19 201 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.97 -0.35 185 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.05 -0.03 44 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.10 -0.04 43 0 30 0
29APR26 27.00 P 0.32 0.32 0.32 0.19 -0.07 43 3 108 +3
29APR26 28.00 P 0.48 0.50 0.48 0.32 -0.11 43 26 155 +25
29APR26 29.00 P 0.71 0.71 0.71 0.53 -0.15 43 15 112 +15
29APR26 30.00 P 0.00 0.00 0.00 0.82 -0.18 43 0 247 0
29APR26 31.00 P 0.00 0.00 0.00 1.13 -0.28 42 0 345 0
29APR26 32.00 P 0.00 0.00 0.00 1.61 -0.29 42 0 324 0
29APR26 33.00 P 2.48 2.48 2.22 2.16 -0.32 43 35 241 +35
29APR26 34.00 P 2.80 2.80 2.80 2.80 -0.45 43 15 96 -15
29APR26 35.00 P 0.00 0.00 0.00 3.53 -0.48 43 0 180 0
29APR26 36.00 P 0.00 0.00 0.00 4.31 -0.53 43 0 188 0
29APR26 37.00 P 0.00 0.00 0.00 5.15 -0.57 43 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 6.22 -0.43 51 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 7.10 -0.50 51 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 8.14 -0.39 57 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 9.13 -0.42 61 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 10.00 -0.57 58 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 11.11 -0.44 68 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.97 -0.52 63 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.02 -0.55 71 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.96 -0.58 70 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 15.06 -0.49 80 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 16.09 -0.34 85 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 17.14 -0.18 92 0 0 0
28MAY26 23.00 P 0.14 0.14 0.14 0.06 - 43 2 2 -
28MAY26 24.00 P 0.00 0.00 0.00 0.10 -0.04 42 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.17 -0.06 42 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.28 -0.08 42 0 65 0
28MAY26 27.00 P 0.00 0.00 0.00 0.43 -0.12 42 0 45 0
28MAY26 28.00 P 0.00 0.00 0.00 0.65 -0.14 42 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 0.92 -0.19 42 0 84 0
28MAY26 30.00 P 0.00 0.00 0.00 1.26 -0.21 42 0 133 0
28MAY26 31.00 P 1.78 1.78 1.78 1.65 -0.29 42 17 129 +17
28MAY26 32.00 P 2.29 2.29 2.29 2.11 -0.33 41 17 149 0
28MAY26 33.00 P 2.89 2.89 2.89 2.68 -0.37 42 15 333 +15
28MAY26 34.00 P 0.00 0.00 0.00 3.29 -0.43 41 0 377 0
28MAY26 35.00 P 0.00 0.00 0.00 4.09 -0.36 44 0 580 0
28MAY26 36.00 P 0.00 0.00 0.00 4.84 -0.39 45 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 5.64 -0.41 45 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 6.48 -0.43 46 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 7.39 -0.43 48 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 8.31 -0.44 49 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 9.24 -0.46 51 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 10.17 -0.51 52 0 20 0
28MAY26 43.00 P 0.00 0.00 0.00 11.22 -0.40 57 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.11 -0.42 56 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.02 -0.55 54 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.07 -0.47 60 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.10 -0.45 64 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.10 -0.43 66 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.14 -0.38 71 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.05 41 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 -0.07 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.21 -0.10 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 -0.14 41 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.48 -0.17 41 0 4,087 0
29JUN26 26.00 P 0.00 0.00 0.00 0.69 -0.18 41 0 60 0
29JUN26 27.00 P 0.00 0.00 0.00 0.96 -0.19 42 0 126 0
29JUN26 28.00 P 1.43 1.43 1.43 1.26 -0.23 41 15 851 0
29JUN26 29.00 P 0.00 0.00 0.00 1.63 -0.26 41 0 2,316 0
29JUN26 30.00 P 2.23 2.23 2.23 2.05 -0.31 41 15 1,853 +15
29JUN26 31.00 P 2.86 2.86 2.79 2.54 -0.34 40 45 122 -4
29JUN26 32.00 P 0.00 0.00 0.00 3.08 -0.41 40 0 685 0
29JUN26 33.00 P 0.00 0.00 0.00 3.70 -0.38 40 0 157 0
29JUN26 34.00 P 0.00 0.00 0.00 4.37 -0.66 40 0 180 0
29JUN26 35.00 P 0.00 0.00 0.00 5.18 -0.51 42 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 5.94 -0.54 41 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 6.75 -0.60 42 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 7.64 -0.37 43 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 8.50 -0.59 43 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 9.48 -0.19 46 0 57 0
29JUN26 41.00 P 0.00 0.00 0.00 10.27 -0.28 43 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 11.12 -0.41 41 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 12.07 -0.37 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.05 -0.35 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.16 -0.14 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.93 -0.49 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.87 -0.54 39 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.87 -0.55 41 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.90 -0.44 46 0 0 0
29SEP26 21.00 P 0.40 0.40 0.40 0.30 -0.08 40 1 40 +1
29SEP26 22.00 P 0.00 0.00 0.00 0.43 -0.10 40 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.59 -0.12 41 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.81 -0.09 41 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.02 -0.14 40 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.30 -0.17 40 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 1.60 -0.20 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.97 -0.24 39 0 202 0
29SEP26 29.00 P 2.61 2.61 2.61 2.39 -0.26 39 15 190 +4
29SEP26 30.00 P 0.00 0.00 0.00 2.85 -0.29 39 0 265 0
29SEP26 31.00 P 3.64 3.66 3.64 3.37 -0.32 39 24 87 +12
29SEP26 32.00 P 0.00 0.00 0.00 3.93 -0.38 39 0 96 0
29SEP26 33.00 P 0.00 0.00 0.00 4.53 -0.49 39 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 5.19 -0.52 39 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.88 -0.44 39 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.82 -0.40 42 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 7.53 -0.25 42 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 8.31 -0.23 42 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 9.18 -0.21 43 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 10.02 -0.21 43 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.81 -0.47 42 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.68 -0.27 42 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 12.56 -0.38 42 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 13.56 -0.20 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.31 -0.40 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.24 -0.35 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.14 -0.60 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.12 -0.54 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.06 -0.31 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.79 -0.07 41 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.99 -0.07 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.24 -0.11 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.52 -0.13 40 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.83 -0.16 40 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 2.18 -0.19 40 0 1 0
30DEC26 28.00 P 2.76 2.76 2.76 2.60 -0.21 40 15 60 0
30DEC26 29.00 P 0.00 0.00 0.00 3.03 -0.23 39 0 124 0
30DEC26 30.00 P 0.00 0.00 0.00 3.52 -0.25 39 0 1,525 0
30DEC26 31.00 P 0.00 0.00 0.00 4.04 -0.29 39 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 4.61 -0.33 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 5.21 -0.34 39 0 9 0
30DEC26 34.00 P 6.14 6.20 6.14 5.84 -0.38 39 21 0 -21
30DEC26 35.00 P 6.85 6.85 6.85 6.53 -0.52 39 7 20 +7
30DEC26 36.00 P 0.00 0.00 0.00 7.22 -0.56 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.96 -0.55 39 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.72 -0.64 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.49 -0.60 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.37 -0.54 40 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.25 -0.50 41 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.20 -0.17 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.85 -0.57 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.85 -0.30 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.60 -0.56 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.56 -0.48 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.39 -0.41 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.43 -0.36 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.25 -0.47 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.30 - 40 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 1.59 -0.12 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.89 -0.15 39 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 2.26 -0.15 40 0 0 0
30MAR27 27.00 P 2.70 2.70 2.70 2.63 -0.16 39 2 2 +2
30MAR27 28.00 P 0.00 0.00 0.00 3.05 -0.17 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.51 -0.21 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.01 -0.22 39 0 10 0
30MAR27 31.00 P 0.00 0.00 0.00 4.51 -0.32 39 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.10 -0.28 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.69 -0.36 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.32 -0.44 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.00 -0.45 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.70 -0.38 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.53 -0.36 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.28 -0.25 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.04 -0.31 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.74 -0.34 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.61 -0.28 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.51 -0.27 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.24 -0.38 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.08 -0.39 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.96 -0.30 40 0 0 0
TOTAL PUT 515 45,322 +142
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$ 5.25
30MAR26 3.70 C 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.45 +0.06 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.95 +0.06 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.85 +0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.75 +0.06 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.65 +0.06 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.55 +0.06 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.45 +0.06 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.35 +0.06 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.25 +0.06 0 0 25 0
30MAR26 5.25 C 0.00 0.00 0.00 0.05 +0.01 18 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 7,205 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 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 78 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 105 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 140 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 150 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.06 +0.07 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.86 +0.07 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.76 +0.06 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.66 +0.07 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.57 +0.08 22 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.46 +0.06 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.37 +0.05 15 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.29 +0.05 17 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.13 +0.03 18 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 19 0 50 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 1.07 +0.06 21 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.97 +0.06 17 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.77 +0.07 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.68 +0.08 19 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.57 +0.06 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.48 +0.05 14 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.40 +0.05 16 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.32 +0.04 16 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.17 +0.03 17 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.07 +0.06 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.88 +0.07 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.78 +0.07 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.69 +0.07 16 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.60 +0.06 16 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.51 +0.06 16 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.43 +0.05 16 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.35 +0.04 16 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.20 +0.02 16 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.10 0.00 17 0 180 0
29JUN26 5.75 C 0.05 0.05 0.05 0.05 +0.01 17 30 150 +30
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 17 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.08 +0.07 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.98 +0.07 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.89 +0.07 18 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.78 +0.06 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.70 +0.06 17 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.61 +0.06 17 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.53 +0.06 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.44 +0.05 17 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.36 +0.03 16 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.20 +0.02 16 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 0.00 16 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 17 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
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 1.08 +0.07 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.98 +0.07 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.89 +0.07 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.80 +0.07 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 +0.07 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.63 +0.07 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.54 +0.05 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.46 +0.06 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 +0.04 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 +0.03 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.15 +0.02 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 18 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 19 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 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 24 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 1.08 +0.07 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.99 +0.07 18 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.90 +0.07 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.81 +0.08 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.71 +0.06 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.64 +0.06 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.55 +0.05 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.48 +0.04 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.41 +0.03 17 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.27 +0.01 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.17 0.00 16 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 0.00 16 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 0.00 17 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 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 30 36,317 +30
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 91 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 520 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,660 0
30MAR26 5.25 P 0.10 0.10 0.09 0.05 -0.05 19 220 502 0
30MAR26 5.50 P 0.00 0.00 0.00 0.26 -0.06 30 0 942 0
30MAR26 5.75 P 0.00 0.00 0.00 0.52 -0.05 57 0 34 0
30MAR26 6.00 P 0.00 0.00 0.00 0.77 -0.05 76 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.03 -0.04 101 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.29 -0.03 126 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.54 -0.03 142 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.79 -0.03 157 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.04 -0.03 170 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.29 -0.03 183 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.54 -0.03 196 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.79 -0.03 208 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.04 -0.03 220 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.12 -0.03 19 0 246 0
29APR26 5.50 P 0.00 0.00 0.00 0.29 -0.05 20 0 520 0
29APR26 5.75 P 0.00 0.00 0.00 0.52 -0.06 25 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.77 -0.06 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.03 -0.05 44 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.29 -0.04 54 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.54 -0.04 60 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.79 -0.04 67 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.04 -0.04 73 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.29 -0.04 78 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.54 -0.04 83 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.79 -0.04 88 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.15 -0.03 18 0 80 0
28MAY26 5.50 P 0.00 0.00 0.00 0.31 -0.05 18 0 960 0
28MAY26 5.75 P 0.00 0.00 0.00 0.53 -0.05 22 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.77 -0.06 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.03 -0.05 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.29 -0.04 42 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.54 -0.04 46 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.79 -0.04 51 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.04 -0.04 56 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.29 -0.04 60 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.54 -0.04 64 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.79 -0.04 68 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 19 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 -0.04 18 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.33 -0.05 18 0 579 0
29JUN26 5.75 P 0.00 0.00 0.00 0.54 -0.05 20 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.77 -0.06 22 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.03 -0.06 29 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.29 -0.05 35 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.54 -0.05 39 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.79 -0.05 43 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.04 -0.05 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.29 -0.05 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.54 -0.05 54 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.79 -0.05 57 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.04 -0.05 60 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.02 16 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 -0.01 16 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 -0.03 15 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.02 16 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 -0.03 16 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 -0.03 16 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 -0.03 15 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 -0.03 16 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 -0.05 14 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.59 -0.06 13 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.27 -0.06 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.51 -0.06 0 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.75 -0.07 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.99 -0.06 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.48 -0.07 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.73 -0.07 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.98 -0.07 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 -0.02 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 -0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 -0.02 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 -0.01 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.03 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 -0.02 17 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 -0.03 17 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.46 -0.03 16 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.63 -0.05 15 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.83 -0.06 13 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.51 -0.07 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.75 -0.07 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.99 -0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.48 -0.07 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.73 -0.07 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.98 -0.07 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 -0.02 16 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.13 -0.02 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 -0.02 16 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.19 -0.03 16 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.24 -0.02 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.29 -0.02 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.34 -0.03 17 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.48 -0.04 16 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.65 -0.05 15 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.85 -0.06 15 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.06 -0.06 10 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.28 -0.07 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.51 -0.07 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.75 -0.07 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.75 -0.05 0 0 0 0
TOTAL PUT 220 12,359 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 4.14
30MAR26 2.20 C 0.00 0.00 0.00 1.94 +0.14 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.84 +0.14 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.74 +0.14 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.64 +0.14 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.54 +0.14 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.44 +0.14 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.34 +0.14 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.24 +0.14 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.14 +0.14 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.04 +0.14 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.94 +0.14 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.84 +0.14 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.74 +0.14 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.64 +0.14 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.54 +0.14 0 0 149 0
30MAR26 3.70 C 0.00 0.00 0.00 0.44 +0.14 0 0 70 0
30MAR26 3.80 C 0.00 0.00 0.00 0.34 +0.13 0 0 550 0
30MAR26 3.90 C 0.00 0.00 0.00 0.25 +0.12 35 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.16 +0.09 31 0 230 0
30MAR26 4.10 C 0.07 0.07 0.07 0.09 +0.06 31 20 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.05 +0.03 35 0 428 0
30MAR26 4.30 C 0.00 0.00 0.00 0.02 +0.01 34 0 280 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 178 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 68 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 55 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 72 0 126 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 80 0 56 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 87 0 219 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 105 0 254 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 121 0 339 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 136 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 0.00 163 0 163 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 209 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.25 +0.14 51 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.15 +0.15 46 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.05 +0.15 41 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.95 +0.15 37 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.85 +0.15 32 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.75 +0.15 28 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.65 +0.14 23 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.56 +0.15 30 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.47 +0.14 30 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.37 +0.11 24 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.30 +0.12 28 0 70 0
29APR26 4.00 C 0.14 0.17 0.14 0.23 +0.10 27 10 70 0
29APR26 4.10 C 0.10 0.10 0.10 0.17 +0.08 27 13 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.12 +0.06 27 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.09 +0.05 29 0 272 0
29APR26 4.40 C 0.06 0.06 0.06 0.06 +0.03 28 80 160 +50
29APR26 4.50 C 0.00 0.00 0.00 0.05 +0.03 31 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.03 +0.02 30 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.02 +0.01 30 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 1.05 - 0 0 0 -
28MAY26 3.20 C 0.00 0.00 0.00 0.96 - 32 0 0 -
28MAY26 3.30 C 0.00 0.00 0.00 0.86 - 28 0 0 -
28MAY26 3.40 C 0.00 0.00 0.00 0.75 +0.13 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.65 +0.13 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.56 +0.12 18 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.48 +0.11 23 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.40 +0.10 24 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.33 +0.09 25 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.28 +0.09 27 0 2 0
28MAY26 4.10 C 0.00 0.00 0.00 0.22 +0.08 27 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.16 +0.05 25 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.13 +0.04 27 0 32 0
28MAY26 4.40 C 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.08 +0.03 28 0 45 0
28MAY26 4.60 C 0.08 0.08 0.08 0.06 +0.03 28 10 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.04 +0.02 27 0 222 0
28MAY26 4.80 C 0.00 0.00 0.00 0.03 +0.02 28 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.02 +0.01 28 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.56 +0.13 39 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.44 +0.11 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.36 +0.13 30 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.26 +0.13 23 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.16 +0.13 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.06 +0.13 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.96 +0.15 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.86 +0.14 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.76 +0.12 0 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.67 +0.11 19 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.59 +0.11 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.51 +0.11 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.44 +0.11 25 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.37 +0.10 25 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 0.32 +0.10 27 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.26 +0.07 26 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.21 +0.07 26 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.17 +0.05 26 0 470 0
29JUN26 4.40 C 0.15 0.15 0.15 0.14 +0.05 27 100 1,190 +100
29JUN26 4.50 C 0.00 0.00 0.00 0.12 +0.05 28 0 687 0
29JUN26 4.60 C 0.08 0.08 0.08 0.09 +0.04 27 10 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 +0.03 27 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 +0.03 28 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 +0.02 27 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 1,050 0
29JUN26 5.50 C 0.02 0.02 0.02 0.01 0.00 29 80 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.36 +0.12 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.26 +0.13 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.16 +0.12 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.06 +0.12 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.96 +0.12 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.87 +0.12 21 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.78 +0.11 23 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.71 +0.12 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.63 +0.11 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.56 +0.10 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.50 +0.09 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.44 +0.09 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.38 +0.07 28 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.34 +0.08 28 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.29 +0.06 28 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.25 +0.05 28 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 +0.05 29 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.19 +0.04 29 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 +0.03 28 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 +0.03 29 0 100 0
29SEP26 4.80 C 0.11 0.11 0.11 0.12 +0.03 29 10 22 +10
29SEP26 4.90 C 0.00 0.00 0.00 0.11 +0.03 30 0 1,080 0
29SEP26 5.00 C 0.12 0.12 0.12 0.09 +0.02 29 30 1,160 -30
29SEP26 5.25 C 0.00 0.00 0.00 0.06 +0.02 30 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 +0.02 31 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.36 +0.12 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.26 +0.12 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.16 +0.12 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.06 +0.12 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.97 +0.12 21 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.89 +0.12 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.81 +0.12 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.74 +0.11 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.67 +0.11 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.60 +0.10 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.54 +0.09 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.49 +0.09 27 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.44 +0.08 27 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.39 +0.07 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.35 +0.07 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.31 +0.06 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.28 +0.06 27 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.25 +0.06 27 0 224 0
30DEC26 4.60 C 0.00 0.00 0.00 0.22 +0.04 27 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 +0.04 28 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 +0.04 28 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 +0.04 28 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 +0.04 28 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
30DEC26 5.50 C 0.10 0.10 0.10 0.07 +0.02 28 10 16 +4
30DEC26 5.75 C 0.00 0.00 0.00 0.05 +0.01 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 +0.01 29 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 1.07 - 20 0 0 -
30MAR27 3.20 C 0.00 0.00 0.00 0.99 - 23 0 0 -
30MAR27 3.30 C 0.00 0.00 0.00 0.92 - 25 0 0 -
30MAR27 3.40 C 0.00 0.00 0.00 0.85 +0.13 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.78 +0.13 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.72 +0.13 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.66 +0.12 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.61 +0.12 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.56 +0.12 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.51 +0.12 27 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.46 +0.11 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.42 +0.10 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.38 +0.10 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.35 +0.09 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.31 +0.07 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 +0.07 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.26 +0.07 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.23 +0.06 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 +0.07 28 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 +0.07 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 +0.05 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.12 +0.05 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 +0.04 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 0 0
30MAR27 6.25 C 0.08 0.08 0.08 0.05 +0.02 28 10 10 +10
30MAR27 6.50 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 24 0
TOTAL CALL 383 19,388 +144
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 155 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 142 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 130 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 118 0 210 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 106 0 425 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 95 0 353 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 93 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 71 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 -0.02 37 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 -0.05 33 0 182 0
30MAR26 4.10 P 0.06 0.07 0.06 0.05 -0.09 32 61 20 -61
30MAR26 4.20 P 0.11 0.11 0.11 0.11 -0.11 36 70 107 0
30MAR26 4.30 P 0.00 0.00 0.00 0.18 -0.13 35 0 134 0
30MAR26 4.40 P 0.00 0.00 0.00 0.27 -0.14 38 0 230 0
30MAR26 4.50 P 0.52 0.52 0.38 0.37 -0.15 48 235 140 -200
30MAR26 4.60 P 0.62 0.62 0.49 0.47 -0.15 57 225 86 -219
30MAR26 4.70 P 0.00 0.00 0.00 0.57 -0.15 66 0 322 0
30MAR26 4.80 P 0.00 0.00 0.00 0.67 -0.15 74 0 209 0
30MAR26 4.90 P 0.00 0.00 0.00 0.78 -0.14 95 0 40 0
30MAR26 5.00 P 0.88 0.88 0.88 0.89 -0.14 114 5 206 -5
30MAR26 5.25 P 0.00 0.00 0.00 1.14 -0.15 135 0 0 -87
30MAR26 5.50 P 0.00 0.00 0.00 1.39 -0.13 154 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.64 -0.13 171 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.89 -0.13 187 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.14 -0.13 203 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.39 -0.13 217 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.64 -0.13 231 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.89 -0.13 243 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.14 -0.13 255 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.39 -0.13 267 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.04 -0.01 31 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.06 -0.02 30 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 290 0
29APR26 4.10 P 0.00 0.00 0.00 0.13 -0.06 29 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.19 -0.07 31 0 490 0
29APR26 4.30 P 0.00 0.00 0.00 0.25 -0.09 31 0 230 0
29APR26 4.40 P 0.00 0.00 0.00 0.32 -0.11 30 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.40 -0.12 31 0 55 0
29APR26 4.60 P 0.00 0.00 0.00 0.49 -0.13 33 0 186 0
29APR26 4.70 P 0.00 0.00 0.00 0.59 -0.13 37 0 248 0
29APR26 4.80 P 0.00 0.00 0.00 0.68 -0.14 37 0 215 0
29APR26 4.90 P 0.00 0.00 0.00 0.78 -0.14 41 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.89 -0.14 49 0 20 0
29APR26 5.25 P 0.00 0.00 0.00 1.14 -0.15 57 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.40 -0.12 69 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.65 -0.12 77 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.90 -0.12 85 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.15 -0.12 91 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.40 -0.12 97 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.65 -0.12 103 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.90 -0.12 109 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.15 -0.12 114 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.40 -0.12 120 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28MAY26 3.20 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28MAY26 3.30 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.09 -0.04 28 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.12 -0.06 27 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.16 -0.08 26 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.22 -0.08 28 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.28 -0.10 28 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.35 -0.11 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.43 -0.11 29 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.51 -0.12 29 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.60 -0.13 31 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.69 -0.14 32 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.79 -0.13 35 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.89 -0.14 38 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.14 -0.15 44 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.40 -0.12 53 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.65 -0.12 59 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.90 -0.12 65 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.15 -0.12 70 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.40 -0.12 75 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.65 -0.12 79 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.90 -0.12 83 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.15 -0.12 88 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.40 -0.12 91 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 28 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 -0.01 26 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 -0.02 27 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 -0.03 26 0 100 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 -0.03 27 0 133 0
29JUN26 4.00 P 0.00 0.00 0.00 0.16 -0.05 27 0 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.21 -0.06 28 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.26 -0.07 28 0 7 0
29JUN26 4.30 P 0.00 0.00 0.00 0.32 -0.08 28 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.39 -0.09 29 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.46 -0.10 29 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.54 -0.11 29 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.62 -0.12 29 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.71 -0.12 31 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.80 -0.12 31 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.90 -0.13 34 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 1.14 -0.15 37 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.40 -0.12 45 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.65 -0.12 50 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.90 -0.12 54 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.15 -0.12 59 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.40 -0.12 63 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.65 -0.12 67 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.90 -0.12 70 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.15 -0.12 74 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.40 -0.12 77 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 -0.01 29 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 -0.02 28 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 -0.03 28 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 -0.04 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 -0.04 28 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 -0.04 29 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 -0.06 28 0 37 0
29SEP26 3.90 P 0.27 0.27 0.27 0.26 -0.06 30 1 51 -1
29SEP26 4.00 P 0.00 0.00 0.00 0.31 -0.06 30 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.36 -0.08 29 0 105 0
29SEP26 4.20 P 0.00 0.00 0.00 0.42 -0.08 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.49 -0.08 30 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.55 -0.10 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.63 -0.10 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.70 -0.11 31 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.78 -0.11 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.86 -0.12 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.95 -0.12 32 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.03 -0.13 32 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.26 -0.13 34 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.50 -0.13 37 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.74 -0.14 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.99 -0.14 43 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.24 -0.12 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.50 -0.10 51 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.74 -0.11 52 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.98 -0.11 53 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.23 -0.10 56 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.47 -0.10 57 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 -0.02 27 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 -0.03 27 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 -0.03 27 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 -0.03 28 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 -0.03 28 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 -0.05 28 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 -0.05 29 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.36 -0.06 29 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.41 -0.07 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.47 -0.07 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.53 -0.08 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.60 -0.08 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.67 -0.09 29 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.74 -0.10 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.82 -0.10 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.90 -0.10 30 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.98 -0.11 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.06 -0.11 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.28 -0.12 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.52 -0.12 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.75 -0.14 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.00 -0.13 38 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.25 -0.13 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.50 -0.12 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.75 -0.11 46 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.00 -0.10 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.24 -0.11 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.48 -0.11 50 0 30 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 - 28 0 0 -
30MAR27 3.20 P 0.00 0.00 0.00 0.10 - 28 0 0 -
30MAR27 3.30 P 0.00 0.00 0.00 0.12 - 27 0 0 -
30MAR27 3.40 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.21 -0.02 27 0 159 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 -0.03 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.41 -0.03 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.46 -0.03 29 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.52 -0.04 29 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.58 -0.05 29 0 5 0
30MAR27 4.40 P 0.00 0.00 0.00 0.65 -0.05 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.72 -0.05 29 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.79 -0.06 30 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.86 -0.07 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.94 -0.07 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.02 -0.08 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.10 -0.08 30 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 1.31 -0.10 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.54 -0.11 32 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.77 -0.12 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.01 -0.13 35 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.26 -0.13 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.50 -0.13 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.76 -0.12 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.01 -0.11 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.25 -0.10 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.49 -0.10 47 0 0 0
TOTAL PUT 597 21,211 -573
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$ 28.76
30MAR26 17.50 C 0.00 0.00 0.00 11.27 +0.23 136 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.77 +0.26 128 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.27 +0.26 120 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.77 +0.26 112 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.27 +0.26 104 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.77 +0.26 97 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.77 +0.26 82 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.82 +0.31 115 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 5.77 +0.26 53 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 4.77 +0.26 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.77 +0.25 0 0 8 0
30MAR26 26.00 C 2.76 2.76 2.76 2.76 +0.21 0 8 75 -8
30MAR26 27.00 C 0.00 0.00 0.00 1.88 +0.18 44 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 1.06 +0.10 41 0 495 0
30MAR26 29.00 C 0.00 0.00 0.00 0.49 +0.04 40 0 899 0
30MAR26 30.00 C 0.00 0.00 0.00 0.18 +0.01 40 0 302 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 1,009 0
30MAR26 32.00 C 0.02 0.02 0.02 0.01 -0.01 39 3 686 -3
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 724 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,781 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,330 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,476 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 535 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 89 0 387 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 97 0 75 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 104 0 115 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 117 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 9.80 +0.25 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.31 +0.25 38 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.81 +0.26 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.85 +0.29 51 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.82 +0.24 33 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.84 +0.23 35 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.79 +0.15 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.96 +0.22 35 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.10 +0.19 34 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.36 +0.12 35 0 550 0
29APR26 28.00 C 1.59 1.59 1.59 1.70 +0.08 34 15 1,208 +15
29APR26 29.00 C 0.00 0.00 0.00 1.18 +0.06 34 0 919 0
29APR26 30.00 C 0.74 0.74 0.74 0.76 +0.02 34 12 1,599 +4
29APR26 31.00 C 0.00 0.00 0.00 0.50 +0.03 34 0 654 0
29APR26 32.00 C 0.26 0.32 0.26 0.31 +0.02 35 20 335 +20
29APR26 33.00 C 0.20 0.20 0.20 0.18 +0.01 35 18 1,172 -18
29APR26 34.00 C 0.12 0.12 0.12 0.10 0.00 34 7 677 -3
29APR26 35.00 C 0.00 0.00 0.00 0.06 0.00 35 0 859 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 0.00 35 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 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 47 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.35 - 29 0 0 -
28MAY26 20.00 C 0.00 0.00 0.00 8.81 +0.19 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.87 +0.23 33 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.90 +0.22 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.94 +0.20 32 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.94 +0.11 27 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.07 +0.07 29 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.41 +0.17 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.73 +0.10 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 2.12 +0.08 34 0 66 0
28MAY26 29.00 C 1.57 1.57 1.57 1.62 +0.06 34 15 150 +15
28MAY26 30.00 C 1.08 1.12 1.08 1.21 +0.05 34 30 254 +23
28MAY26 31.00 C 0.00 0.00 0.00 0.89 +0.05 34 0 475 0
28MAY26 32.00 C 0.55 0.55 0.55 0.63 +0.03 34 5 165 +5
28MAY26 33.00 C 0.00 0.00 0.00 0.44 +0.02 34 0 170 0
28MAY26 34.00 C 0.00 0.00 0.00 0.30 +0.01 34 0 142 0
28MAY26 35.00 C 0.20 0.20 0.20 0.20 +0.01 34 15 127 +15
28MAY26 36.00 C 0.16 0.16 0.16 0.13 0.00 34 2 41 0
28MAY26 37.00 C 0.00 0.00 0.00 0.09 0.00 34 0 81 0
28MAY26 38.00 C 0.00 0.00 0.00 0.06 0.00 34 0 95 0
28MAY26 39.00 C 0.00 0.00 0.00 0.04 0.00 35 0 50 0
28MAY26 40.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 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 10.82 +0.18 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.32 +0.17 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.83 +0.18 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.37 +0.21 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.88 +0.20 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.87 +0.18 0 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.90 +0.16 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.00 +0.18 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.05 +0.12 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.31 +0.18 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.56 +0.16 34 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 2.93 +0.11 35 0 227 0
29JUN26 28.00 C 2.30 2.30 2.30 2.36 +0.10 36 1 59 0
29JUN26 29.00 C 1.76 1.77 1.66 1.86 +0.08 35 110 323 +110
29JUN26 30.00 C 1.31 1.31 1.31 1.43 +0.06 35 10 336 +3
29JUN26 31.00 C 0.00 0.00 0.00 1.09 +0.05 35 0 239 0
29JUN26 32.00 C 0.00 0.00 0.00 0.81 +0.03 35 0 302 0
29JUN26 33.00 C 0.00 0.00 0.00 0.60 +0.02 35 0 762 0
29JUN26 34.00 C 0.00 0.00 0.00 0.44 +0.01 35 0 467 0
29JUN26 35.00 C 0.00 0.00 0.00 0.32 +0.01 35 0 331 0
29JUN26 36.00 C 0.00 0.00 0.00 0.22 0.00 34 0 1,546 0
29JUN26 37.00 C 0.23 0.23 0.23 0.16 0.00 35 8 697 +8
29JUN26 38.00 C 0.00 0.00 0.00 0.11 0.00 35 0 534 0
29JUN26 39.00 C 0.00 0.00 0.00 0.08 0.00 35 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 0.00 35 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 0.00 35 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 0.00 35 0 138 0
29SEP26 19.00 C 0.00 0.00 0.00 9.86 +0.21 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.37 +0.21 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.88 +0.20 30 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 7.95 +0.22 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.93 +0.12 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.07 +0.07 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.35 +0.16 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.60 +0.12 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.93 +0.10 34 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.34 +0.10 34 0 0 0
29SEP26 28.00 C 2.64 2.64 2.64 2.81 +0.11 34 12 23 +12
29SEP26 29.00 C 0.00 0.00 0.00 2.36 +0.09 34 0 310 0
29SEP26 30.00 C 0.00 0.00 0.00 1.98 +0.07 34 0 713 0
29SEP26 31.00 C 0.00 0.00 0.00 1.66 +0.02 34 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 1.39 +0.01 35 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.18 +0.02 35 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.96 -0.02 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.80 -0.02 35 0 22 0
29SEP26 36.00 C 0.64 0.64 0.64 0.65 -0.03 35 28 58 +28
29SEP26 37.00 C 0.00 0.00 0.00 0.51 -0.03 34 0 27 0
29SEP26 38.00 C 0.00 0.00 0.00 0.44 -0.02 35 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.35 -0.02 34 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.29 -0.02 35 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.23 -0.02 34 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.19 -0.01 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 9.91 +0.23 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.42 +0.21 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.96 +0.21 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.95 +0.12 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.09 +0.04 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.40 +0.15 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.52 +0.01 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.01 +0.12 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.29 -0.03 33 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 3.77 +0.04 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.41 +0.06 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.99 +0.06 34 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.62 +0.04 34 0 167 0
30DEC26 31.00 C 0.00 0.00 0.00 2.29 +0.05 34 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 1.99 0.00 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 1.74 0.00 34 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 1.54 +0.01 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.32 0.00 35 0 137 0
30DEC26 36.00 C 0.00 0.00 0.00 1.15 0.00 35 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 0.96 0.00 34 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 0.82 -0.01 34 0 29 0
30DEC26 39.00 C 0.00 0.00 0.00 0.71 -0.01 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.60 -0.01 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.54 +0.01 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.45 -0.02 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.49 - 34 0 0 -
30MAR27 20.00 C 0.00 0.00 0.00 9.08 +0.23 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.23 +0.15 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.45 +0.15 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.65 +0.06 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.02 +0.07 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.42 +0.06 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.89 +0.10 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.38 +0.08 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.99 +0.13 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.54 +0.06 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.21 +0.11 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.84 +0.08 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.53 +0.07 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.33 +0.07 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.06 +0.06 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.84 +0.05 35 0 0 0
30MAR27 36.00 C 1.71 1.71 1.71 1.63 +0.05 35 10 20 +10
30MAR27 37.00 C 1.40 1.40 1.40 1.40 +0.03 34 10 10 +10
30MAR27 38.00 C 0.00 0.00 0.00 1.25 +0.04 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.10 +0.04 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.98 +0.03 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.86 +0.02 34 0 0 0
TOTAL CALL 339 34,227 +246
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 157 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 149 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 141 0 70 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 0.00 126 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 119 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 485 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 606 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 440 0
30MAR26 27.00 P 0.00 0.00 0.00 0.08 -0.07 41 0 1,561 0
30MAR26 28.00 P 0.33 0.35 0.31 0.27 -0.13 39 129 1,411 -100
30MAR26 29.00 P 0.81 0.81 0.67 0.70 -0.20 39 31 821 0
30MAR26 30.00 P 1.77 1.77 1.47 1.40 -0.21 39 13 1,127 -1
30MAR26 31.00 P 0.00 0.00 0.00 2.28 -0.26 39 0 534 0
30MAR26 32.00 P 0.00 0.00 0.00 3.24 -0.27 0 0 294 0
30MAR26 33.00 P 0.00 0.00 0.00 4.37 -0.13 81 0 187 0
30MAR26 34.00 P 0.00 0.00 0.00 5.35 -0.19 90 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 6.32 -0.23 95 0 43 0
30MAR26 36.00 P 0.00 0.00 0.00 7.27 -0.25 90 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.44 -0.07 140 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.34 -0.16 130 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.27 -0.28 117 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.27 -0.27 125 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.27 -0.23 132 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.24 -0.30 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 90 0
29APR26 24.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 63 0
29APR26 25.00 P 0.00 0.00 0.00 0.14 -0.04 35 0 243 0
29APR26 26.00 P 0.34 0.34 0.32 0.29 -0.06 35 23 563 -15
29APR26 27.00 P 0.53 0.53 0.53 0.51 -0.09 34 15 780 +15
29APR26 28.00 P 0.89 0.91 0.89 0.85 -0.14 34 18 1,519 +18
29APR26 29.00 P 1.39 1.39 1.35 1.35 -0.13 34 24 1,008 -1
29APR26 30.00 P 2.01 2.01 1.96 1.93 -0.19 34 3 1,323 +1
29APR26 31.00 P 0.00 0.00 0.00 2.67 -0.22 34 0 392 0
29APR26 32.00 P 0.00 0.00 0.00 3.48 -0.24 34 0 124 0
29APR26 33.00 P 0.00 0.00 0.00 4.49 -0.12 41 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 5.40 -0.17 42 0 55 0
29APR26 35.00 P 0.00 0.00 0.00 6.32 -0.23 42 0 22 0
29APR26 36.00 P 0.00 0.00 0.00 7.32 -0.20 46 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.44 -0.07 59 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.34 -0.18 57 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.44 -0.11 68 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.27 -0.27 56 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.27 -0.25 59 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.24 -0.30 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.18 -0.05 34 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.33 -0.07 34 0 75 0
28MAY26 26.00 P 0.00 0.00 0.00 0.55 -0.07 34 0 100 0
28MAY26 27.00 P 0.92 0.92 0.92 0.83 -0.11 34 15 165 +15
28MAY26 28.00 P 1.36 1.36 1.18 1.22 -0.13 34 90 367 +90
28MAY26 29.00 P 1.81 1.81 1.81 1.70 -0.15 33 15 305 +15
28MAY26 30.00 P 2.34 2.34 2.34 2.29 -0.18 33 15 304 +1
28MAY26 31.00 P 0.00 0.00 0.00 2.98 -0.22 34 0 301 0
28MAY26 32.00 P 0.00 0.00 0.00 3.74 -0.22 34 0 191 0
28MAY26 33.00 P 0.00 0.00 0.00 4.55 -0.24 34 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 5.45 -0.22 35 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 6.47 -0.15 39 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 7.32 -0.26 36 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.44 -0.11 46 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.37 -0.17 46 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.44 -0.11 53 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.37 -0.17 52 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.39 -0.13 56 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.45 -0.09 62 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 -0.03 35 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.21 -0.05 35 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 0.35 -0.07 35 0 375 0
29JUN26 24.00 P 0.00 0.00 0.00 0.55 -0.08 34 0 291 0
29JUN26 25.00 P 0.00 0.00 0.00 0.80 -0.11 34 0 910 0
29JUN26 26.00 P 0.00 0.00 0.00 1.14 -0.13 34 0 332 0
29JUN26 27.00 P 0.00 0.00 0.00 1.56 -0.15 34 0 682 0
29JUN26 28.00 P 2.12 2.12 2.12 2.12 -0.11 34 1 329 +1
29JUN26 29.00 P 0.00 0.00 0.00 2.63 -0.20 33 0 221 0
29JUN26 30.00 P 3.55 3.55 3.55 3.30 -0.23 33 15 222 0
29JUN26 31.00 P 0.00 0.00 0.00 4.18 -0.15 36 0 315 0
29JUN26 32.00 P 0.00 0.00 0.00 5.03 -0.10 38 0 218 0
29JUN26 33.00 P 0.00 0.00 0.00 5.82 -0.09 37 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 6.60 -0.18 35 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 7.62 -0.13 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.53 -0.14 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.46 -0.15 40 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 10.44 -0.12 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.42 -0.11 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.38 -0.12 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.25 -0.23 37 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.23 -0.23 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 -0.04 35 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 -0.05 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.25 -0.06 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.39 -0.06 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.57 -0.08 34 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.81 -0.07 35 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.09 -0.10 35 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.41 -0.13 34 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.83 -0.12 34 0 93 0
29SEP26 27.00 P 0.00 0.00 0.00 2.28 -0.29 34 0 6 0
29SEP26 28.00 P 2.84 2.84 2.84 2.80 -0.21 34 12 130 +12
29SEP26 29.00 P 0.00 0.00 0.00 3.39 -0.35 34 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 4.03 -0.36 34 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 4.82 -0.14 36 0 145 0
29SEP26 32.00 P 0.00 0.00 0.00 5.57 -0.14 36 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 6.30 -0.20 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.23 -0.02 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 8.01 -0.07 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.86 -0.16 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.74 -0.15 37 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.56 -0.18 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.57 -0.09 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.42 -0.24 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.46 -0.15 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.40 -0.16 38 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.33 -0.06 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.40 -0.07 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.48 -0.06 34 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.68 -0.05 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.92 -0.06 35 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.19 -0.06 35 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.50 -0.08 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.89 -0.09 34 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 2.32 -0.10 34 0 59 0
30DEC26 27.00 P 0.00 0.00 0.00 2.79 -0.16 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 3.32 -0.18 34 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 3.90 -0.20 34 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.53 -0.18 34 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 5.21 -0.22 34 0 850 0
30DEC26 32.00 P 0.00 0.00 0.00 6.08 -0.08 36 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 6.83 -0.09 36 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 7.48 -0.22 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.37 -0.15 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.11 -0.24 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.05 -0.14 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.83 -0.24 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.73 -0.21 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.63 -0.16 35 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.55 -0.22 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.56 -0.13 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.61 - 35 0 0 -
30MAR27 20.00 P 0.00 0.00 0.00 0.71 -0.04 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.94 -0.04 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.20 -0.07 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.49 -0.11 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.85 -0.09 34 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.27 -0.04 34 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 2.72 -0.09 34 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 3.21 -0.11 34 0 22 0
30MAR27 28.00 P 0.00 0.00 0.00 3.75 -0.07 34 0 45 0
30MAR27 29.00 P 0.00 0.00 0.00 4.28 -0.18 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.92 -0.18 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.58 -0.20 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.29 -0.21 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.05 -0.19 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.89 -0.12 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.60 -0.19 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.46 -0.16 36 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 10.32 -0.06 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.17 -0.05 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.93 -0.23 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.80 -0.23 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.70 -0.23 35 0 0 0
TOTAL PUT 419 27,003 +51
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$ 18.90
30MAR26 12.50 C 0.00 0.00 0.00 6.41 +0.21 127 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.91 +0.23 116 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 5.41 +0.23 105 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.91 +0.21 94 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.41 +0.24 83 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.91 +0.20 73 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.41 +0.26 63 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.91 +0.26 54 0 5 0
30MAR26 16.50 C 0.00 0.00 0.00 2.41 +0.26 44 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.91 +0.26 35 0 107 0
30MAR26 17.50 C 0.00 0.00 0.00 1.41 +0.23 26 0 238 0
30MAR26 18.00 C 0.00 0.00 0.00 0.93 +0.17 27 0 472 0
30MAR26 18.50 C 0.39 0.52 0.39 0.52 +0.11 28 16 553 -1
30MAR26 19.00 C 0.22 0.22 0.22 0.24 +0.05 29 1 451 +1
30MAR26 19.50 C 0.07 0.11 0.07 0.09 +0.02 30 15 460 -7
30MAR26 20.00 C 0.03 0.03 0.03 0.03 0.00 31 10 275 +10
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 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 70 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 136 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.43 +0.14 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.93 +0.18 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.51 +0.26 67 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.94 +0.19 39 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.41 +0.16 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.02 +0.27 50 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.52 +0.33 44 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.95 +0.24 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.47 +0.23 26 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 2.01 +0.21 26 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.58 +0.18 26 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 1.20 +0.15 26 0 297 0
29APR26 18.50 C 0.74 0.74 0.74 0.87 +0.12 26 1 266 0
29APR26 19.00 C 0.00 0.00 0.00 0.60 +0.09 26 0 76 0
29APR26 19.50 C 0.34 0.42 0.34 0.40 +0.07 26 3 742 -1
29APR26 20.00 C 0.26 0.26 0.20 0.26 +0.04 26 36 531 +23
29APR26 21.00 C 0.10 0.10 0.10 0.09 +0.01 26 2 104 -2
29APR26 22.00 C 0.00 0.00 0.00 0.03 0.00 27 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.52 +0.23 57 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 5.96 +0.21 28 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.51 +0.25 45 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.97 +0.21 30 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.55 +0.28 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.02 +0.27 34 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 3.58 +0.34 35 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.07 +0.30 30 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.55 +0.22 24 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.12 +0.21 24 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.72 +0.19 24 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.36 +0.16 24 0 15 0
28MAY26 18.50 C 1.10 1.10 1.10 1.04 +0.13 24 15 88 +15
28MAY26 19.00 C 0.82 0.82 0.82 0.78 +0.09 24 9 79 0
28MAY26 19.50 C 0.00 0.00 0.00 0.57 +0.09 24 0 81 0
28MAY26 20.00 C 0.44 0.46 0.43 0.40 +0.06 24 300 338 +244
28MAY26 21.00 C 0.00 0.00 0.00 0.19 +0.03 25 0 20 0
28MAY26 22.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 65 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 24.00 C 0.04 0.04 0.04 0.01 0.00 24 15 18 +15
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.52 +0.23 52 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.97 +0.22 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.51 +0.25 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.97 +0.20 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.57 +0.28 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.08 +0.31 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.61 +0.32 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.07 +0.27 27 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.58 +0.22 24 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.16 +0.22 24 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.76 +0.19 24 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.42 +0.15 24 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 1.11 +0.14 24 0 139 0
29JUN26 19.00 C 0.00 0.00 0.00 0.85 +0.12 24 0 58 0
29JUN26 19.50 C 0.00 0.00 0.00 0.64 +0.09 24 0 164 0
29JUN26 20.00 C 0.00 0.00 0.00 0.47 +0.07 24 0 566 0
29JUN26 21.00 C 0.27 0.27 0.27 0.24 +0.05 25 15 535 0
29JUN26 22.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 25 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.52 +0.23 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.97 +0.22 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.51 +0.25 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.98 +0.21 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.57 +0.28 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.08 +0.28 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.61 +0.32 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.10 +0.26 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.69 +0.27 25 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.30 +0.26 25 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.95 +0.25 25 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.64 +0.24 25 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.33 +0.18 24 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 1.10 +0.17 25 0 113 0
29SEP26 19.50 C 0.00 0.00 0.00 0.90 +0.15 25 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.74 +0.13 25 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.49 +0.10 25 0 64 0
29SEP26 22.00 C 0.00 0.00 0.00 0.32 +0.09 25 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.21 +0.07 25 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.13 +0.04 25 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 +0.03 25 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.52 +0.23 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.97 +0.22 23 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 5.51 +0.25 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.98 +0.21 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.57 +0.28 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.08 +0.28 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.61 +0.28 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.19 +0.32 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.76 +0.28 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.40 +0.28 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.07 +0.26 23 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.79 +0.26 23 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.49 +0.21 23 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.27 +0.19 23 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.09 +0.19 23 0 26 0
30DEC26 20.00 C 0.00 0.00 0.00 0.93 +0.16 23 0 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.66 +0.14 23 0 41 0
30DEC26 22.00 C 0.47 0.47 0.47 0.46 +0.11 23 30 76 +12
30DEC26 23.00 C 0.00 0.00 0.00 0.32 +0.09 23 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.23 +0.08 24 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 +0.06 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.10 +0.04 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 +0.03 24 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 +0.03 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.00 +0.23 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.57 +0.28 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.08 +0.25 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.65 +0.24 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.25 +0.22 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.89 +0.21 23 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.57 +0.21 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.27 +0.18 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.00 +0.17 23 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 1.71 +0.16 22 0 10 0
30MAR27 19.00 C 0.00 0.00 0.00 1.49 +0.09 22 0 20 0
30MAR27 19.50 C 0.00 0.00 0.00 1.31 +0.10 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.13 +0.11 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.85 +0.09 22 0 35 0
30MAR27 22.00 C 0.00 0.00 0.00 0.63 +0.06 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.47 +0.04 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.35 +0.05 23 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.26 +0.05 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.18 +0.03 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
TOTAL CALL 468 12,293 +309
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 106 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 85 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 230 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 376 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 543 0
30MAR26 18.00 P 0.00 0.00 0.00 0.04 -0.07 31 0 631 0
30MAR26 18.50 P 0.12 0.13 0.12 0.13 -0.14 30 23 353 +15
30MAR26 19.00 P 0.00 0.00 0.00 0.34 -0.20 29 0 372 0
30MAR26 19.50 P 0.00 0.00 0.00 0.70 -0.22 32 0 130 0
30MAR26 20.00 P 0.00 0.00 0.00 1.12 -0.26 30 0 167 0
30MAR26 21.00 P 0.00 0.00 0.00 2.10 -0.33 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.10 -0.33 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.18 -0.18 103 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.18 -0.18 120 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.18 -0.18 136 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.17 -0.19 146 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.10 -0.33 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.13 -0.23 152 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.14 -0.22 170 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.14 -0.22 181 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 155 0
29APR26 17.00 P 0.00 0.00 0.00 0.07 -0.05 26 0 135 0
29APR26 17.50 P 0.20 0.20 0.20 0.15 -0.07 27 1 95 +1
29APR26 18.00 P 0.27 0.27 0.27 0.26 -0.11 26 15 237 +15
29APR26 18.50 P 0.00 0.00 0.00 0.44 -0.13 27 0 335 0
29APR26 19.00 P 0.65 0.65 0.65 0.67 -0.16 26 17 106 +16
29APR26 19.50 P 0.00 0.00 0.00 0.97 -0.18 27 0 25 0
29APR26 20.00 P 0.00 0.00 0.00 1.31 -0.22 26 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.15 -0.28 26 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.10 -0.33 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.18 -0.18 45 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.18 -0.18 52 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.18 -0.18 58 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.17 -0.19 64 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.10 -0.33 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.13 -0.23 67 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.08 -0.04 25 0 967 0
28MAY26 17.00 P 0.00 0.00 0.00 0.15 -0.05 25 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.25 -0.07 25 0 822 0
28MAY26 18.00 P 0.00 0.00 0.00 0.39 -0.10 25 0 39 0
28MAY26 18.50 P 0.00 0.00 0.00 0.58 -0.12 25 0 85 0
28MAY26 19.00 P 0.00 0.00 0.00 0.81 -0.15 25 0 49 0
28MAY26 19.50 P 0.00 0.00 0.00 1.10 -0.17 25 0 29 0
28MAY26 20.00 P 0.00 0.00 0.00 1.43 -0.20 24 0 46 0
28MAY26 21.00 P 0.00 0.00 0.00 2.22 -0.23 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.12 -0.31 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.18 -0.19 35 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.18 -0.18 40 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.18 -0.18 45 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.17 -0.23 49 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.13 -0.30 49 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.17 -0.22 58 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.11 -0.03 25 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 0.17 -0.05 24 0 139 0
29JUN26 16.50 P 0.00 0.00 0.00 0.28 -0.06 25 0 56 0
29JUN26 17.00 P 0.46 0.46 0.46 0.42 -0.08 25 1 57 +1
29JUN26 17.50 P 0.62 0.62 0.62 0.60 -0.09 25 15 163 +15
29JUN26 18.00 P 0.00 0.00 0.00 0.81 -0.12 25 0 219 0
29JUN26 18.50 P 0.00 0.00 0.00 1.06 -0.15 24 0 64 0
29JUN26 19.00 P 0.00 0.00 0.00 1.36 -0.17 24 0 238 0
29JUN26 19.50 P 0.00 0.00 0.00 1.72 -0.18 25 0 185 0
29JUN26 20.00 P 0.00 0.00 0.00 2.08 -0.21 24 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 2.91 -0.23 24 0 38 0
29JUN26 22.00 P 0.00 0.00 0.00 3.80 -0.31 23 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.76 -0.33 23 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.73 -0.29 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.71 -0.34 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.71 -0.28 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.68 -0.26 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.79 -0.18 47 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.78 -0.18 49 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.70 -0.26 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 +0.01 26 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.22 +0.01 26 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.31 +0.01 26 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.43 0.00 26 0 70 0
29SEP26 16.50 P 0.00 0.00 0.00 0.58 0.00 26 0 1,129 0
29SEP26 17.00 P 0.00 0.00 0.00 0.76 -0.01 26 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.96 0.00 26 0 52 0
29SEP26 18.00 P 0.00 0.00 0.00 1.20 0.00 26 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.48 0.00 26 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.78 -0.01 26 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 2.04 -0.09 25 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 2.39 -0.10 25 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.15 -0.24 25 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.11 -0.17 29 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.02 -0.21 30 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.97 -0.24 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.94 -0.28 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.90 -0.27 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.89 -0.28 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.84 -0.32 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 +0.02 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 +0.03 24 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.41 +0.03 24 0 13 0
30DEC26 16.00 P 0.00 0.00 0.00 0.53 +0.02 24 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.70 +0.03 24 0 13 0
30DEC26 17.00 P 0.00 0.00 0.00 0.88 +0.02 24 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.09 +0.04 24 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.33 +0.03 24 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.60 +0.03 24 0 1 0
30DEC26 19.00 P 1.93 1.93 1.93 1.90 +0.02 24 15 27 +15
30DEC26 19.50 P 0.00 0.00 0.00 2.16 -0.04 23 0 8 0
30DEC26 20.00 P 0.00 0.00 0.00 2.49 -0.07 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.33 -0.11 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.17 -0.15 26 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.07 -0.18 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.01 -0.21 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.97 -0.25 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.94 -0.24 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.92 -0.25 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.94 -0.22 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.29 -0.03 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.39 -0.03 23 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.51 -0.04 23 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.66 -0.05 23 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 0.82 -0.06 23 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.02 -0.06 23 0 26 0
30MAR27 17.50 P 0.00 0.00 0.00 1.23 -0.05 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.47 -0.06 23 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 1.75 -0.10 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.03 -0.07 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.36 -0.05 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.61 -0.15 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.43 -0.18 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.25 -0.20 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.07 -0.18 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.05 -0.17 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.97 -0.25 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.94 -0.24 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.92 -0.25 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.94 -0.22 34 0 0 0
TOTAL PUT 87 12,236 +78
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$ 14.66
30MAR26 7.75 C 0.00 0.00 0.00 6.91 +0.16 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.66 +0.16 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.41 +0.16 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.16 +0.16 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.91 +0.16 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.66 +0.16 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.41 +0.16 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.16 +0.16 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.91 +0.16 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.66 +0.16 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.16 +0.15 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.66 +0.15 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.16 +0.15 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.67 +0.16 69 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.17 +0.16 56 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.67 +0.16 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.17 +0.16 31 0 6 0
30MAR26 14.00 C 0.00 0.00 0.00 0.68 +0.12 24 0 3 0
30MAR26 14.50 C 0.20 0.22 0.20 0.28 +0.06 24 24 159 -8
30MAR26 15.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 605 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 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 57 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.43 +0.16 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.18 +0.16 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.93 +0.15 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.69 +0.16 50 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.19 +0.16 42 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.69 +0.16 35 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.19 +0.18 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.69 +0.16 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.19 +0.15 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.70 +0.15 19 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.23 +0.13 19 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.80 +0.11 19 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.45 +0.06 18 0 27 0
29APR26 15.00 C 0.17 0.19 0.17 0.22 +0.02 18 20 159 +20
29APR26 15.50 C 0.09 0.09 0.09 0.10 +0.02 19 2 133 +2
29APR26 16.00 C 0.04 0.04 0.04 0.04 0.00 20 1 122 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 47 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 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 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.45 +0.16 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.20 +0.16 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.95 +0.17 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.71 +0.18 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.21 +0.16 30 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.71 +0.18 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.21 +0.20 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.69 +0.16 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.22 +0.15 16 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.74 +0.14 17 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.29 +0.15 18 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.87 +0.10 17 0 0 0
28MAY26 14.50 C 0.46 0.46 0.46 0.55 +0.07 17 16 76 +16
28MAY26 15.00 C 0.26 0.29 0.26 0.32 +0.04 17 32 47 +32
28MAY26 15.50 C 0.00 0.00 0.00 0.17 +0.02 17 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 0.00 17 0 19 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 19 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 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 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
29JUN26 8.50 C 0.00 0.00 0.00 6.22 +0.16 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.97 +0.22 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.72 +0.22 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.47 +0.18 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.22 +0.18 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.98 +0.16 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.73 +0.20 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.23 +0.18 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.74 +0.21 24 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.24 +0.21 18 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.69 +0.14 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.26 +0.15 17 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.80 +0.14 18 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.37 +0.13 18 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.99 +0.10 18 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.66 +0.06 17 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.42 +0.05 17 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.26 +0.03 17 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 +0.02 17 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 +0.01 17 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 5.47 +0.18 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.29 +0.25 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.98 +0.16 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.73 +0.17 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.23 +0.16 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.74 +0.15 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.24 +0.13 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.77 +0.13 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.40 +0.12 18 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.97 +0.10 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.58 +0.08 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.23 +0.05 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.91 +0.01 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.67 0.00 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.48 +0.01 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.34 0.00 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.24 0.00 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.16 0.00 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.01 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 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 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.47 +0.15 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.29 +0.21 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.98 +0.14 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.73 +0.12 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.23 +0.10 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.79 +0.13 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.32 +0.14 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.90 +0.16 13 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.53 +0.15 18 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.12 +0.13 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.75 +0.12 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.42 +0.11 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.10 +0.07 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.86 +0.06 18 0 190 0
30DEC26 15.50 C 0.00 0.00 0.00 0.67 +0.06 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.52 +0.05 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.40 +0.05 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.29 +0.04 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 +0.03 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 +0.02 18 0 108 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.47 +0.15 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.29 +0.21 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.98 +0.14 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.73 +0.11 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.27 +0.13 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.79 +0.13 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.34 +0.15 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.90 +0.12 13 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.56 +0.14 18 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.16 +0.13 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.81 +0.12 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.49 +0.11 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.22 +0.11 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.94 +0.05 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.76 +0.06 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.62 +0.07 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.48 +0.05 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.37 +0.04 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.28 +0.03 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 +0.02 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 +0.02 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
TOTAL CALL 95 3,286 +62
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 195 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 177 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 168 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 160 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 136 0 11 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 23 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 58 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 161 0
30MAR26 14.00 P 0.04 0.04 0.04 0.02 -0.04 26 20 229 +12
30MAR26 14.50 P 0.18 0.18 0.18 0.12 -0.11 25 5 320 0
30MAR26 15.00 P 0.00 0.00 0.00 0.41 -0.15 26 0 60 0
30MAR26 15.50 P 1.00 1.00 1.00 0.85 -0.16 27 1 22 -1
30MAR26 16.00 P 0.00 0.00 0.00 1.34 -0.16 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.84 -0.16 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.34 -0.16 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.89 -0.18 91 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.39 -0.16 102 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.88 -0.18 108 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.38 -0.19 118 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.89 -0.18 132 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.38 -0.20 136 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.38 -0.18 153 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.41 -0.17 185 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.38 -0.20 183 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 39 0
29APR26 13.50 P 0.07 0.07 0.07 0.04 -0.03 20 2 23 0
29APR26 14.00 P 0.14 0.14 0.14 0.11 -0.06 19 1 136 +1
29APR26 14.50 P 0.27 0.27 0.27 0.28 -0.10 20 2 47 0
29APR26 15.00 P 0.66 0.71 0.61 0.55 -0.14 20 7 30 0
29APR26 15.50 P 0.00 0.00 0.00 0.91 -0.15 19 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.35 -0.16 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.84 -0.16 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.34 -0.20 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.89 -0.18 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.39 -0.16 45 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.88 -0.18 47 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.38 -0.19 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.89 -0.18 57 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.38 -0.20 59 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.38 -0.18 67 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.41 -0.17 80 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.38 -0.20 80 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 47 0
28MAY26 13.50 P 0.00 0.00 0.00 0.08 -0.03 19 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 0.18 -0.06 18 0 251 0
28MAY26 14.50 P 0.00 0.00 0.00 0.36 -0.09 18 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 0.63 -0.12 18 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 0.99 -0.11 19 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.38 -0.15 18 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.84 -0.16 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.34 -0.20 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.89 -0.18 31 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.39 -0.16 35 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.88 -0.18 37 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.38 -0.19 40 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.89 -0.18 45 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.38 -0.20 46 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.38 -0.18 52 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.41 -0.17 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 142 0
29JUN26 12.00 P 0.02 0.02 0.02 0.01 0.00 19 10 53 +8
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.12 -0.04 18 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.24 -0.06 18 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.43 -0.07 18 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.71 -0.08 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.02 -0.12 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.41 -0.15 17 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.86 -0.15 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.34 -0.20 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.89 -0.18 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.39 -0.16 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.88 -0.18 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.38 -0.19 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.89 -0.18 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.38 -0.20 40 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.38 -0.18 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.41 -0.17 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.39 -0.19 54 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.04 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 -0.06 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.25 -0.08 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.41 -0.09 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.62 -0.10 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.88 -0.12 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.17 -0.15 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.53 -0.16 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.93 -0.17 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.37 -0.20 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.91 -0.16 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.42 -0.13 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.88 -0.18 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.39 -0.18 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.89 -0.18 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.39 -0.19 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.39 -0.17 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.41 -0.17 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.39 -0.19 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 -0.03 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.33 -0.04 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.49 -0.05 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.69 -0.04 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.94 -0.04 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.22 -0.04 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.50 -0.09 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.85 -0.10 18 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.23 -0.19 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.71 -0.13 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.15 -0.14 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.61 -0.14 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.08 -0.14 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.56 -0.13 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.04 -0.13 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.51 -0.13 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.47 -0.14 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.47 -0.11 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.44 -0.14 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.19 -0.02 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.29 -0.02 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.42 -0.04 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.59 -0.05 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.80 -0.03 19 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.04 -0.04 19 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.32 -0.05 19 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.60 -0.09 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.94 -0.10 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.31 -0.19 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.78 -0.13 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.21 -0.14 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.66 -0.14 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.11 -0.15 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.59 -0.13 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.07 -0.11 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.55 -0.12 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.52 -0.10 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.48 -0.10 29 0 0 0
TOTAL PUT 48 2,950 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 47.50
30MAR26 20.00 C 0.00 0.00 0.00 27.51 -1.20 210 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.51 -1.21 194 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.51 -1.19 177 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.51 -1.19 156 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.51 -1.19 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.51 -1.21 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.51 -1.20 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.51 -1.21 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.51 -1.21 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.51 -1.19 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 17.51 -1.21 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.52 -1.20 124 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.51 -1.21 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.51 -1.21 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.51 -1.21 0 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 12.51 -1.21 0 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 11.52 -1.20 80 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 10.52 -1.20 72 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 9.52 -1.19 64 0 90 0
30MAR26 39.00 C 9.00 9.00 9.00 8.52 -1.20 57 1 237 -1
30MAR26 40.00 C 0.00 0.00 0.00 7.52 -1.21 49 0 843 0
30MAR26 41.00 C 0.00 0.00 0.00 6.52 -1.16 42 0 267 0
30MAR26 42.00 C 0.00 0.00 0.00 5.52 -1.16 35 0 513 0
30MAR26 43.00 C 0.00 0.00 0.00 4.53 -1.16 36 0 310 0
30MAR26 44.00 C 0.00 0.00 0.00 3.56 -1.16 35 0 413 0
30MAR26 45.00 C 0.00 0.00 0.00 2.64 -1.13 35 0 882 0
30MAR26 46.00 C 2.35 2.35 1.70 1.76 -1.13 32 11 801 -6
30MAR26 47.00 C 1.74 1.74 1.32 1.11 -1.01 34 55 612 +5
30MAR26 48.00 C 1.15 1.15 0.69 0.63 -0.83 34 105 1,560 +34
30MAR26 49.00 C 0.66 0.69 0.41 0.33 -0.57 35 84 600 +8
30MAR26 50.00 C 0.46 0.46 0.19 0.15 -0.42 35 80 974 +5
30MAR26 52.50 C 0.11 0.11 0.07 0.02 -0.10 38 103 404 -43
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 145 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 155 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 159 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 17.61 -1.19 65 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.85 -0.95 87 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 15.77 -1.04 76 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.66 -1.16 60 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.78 -1.05 66 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.89 -0.96 68 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.86 -1.00 61 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 10.65 -1.23 41 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.92 -0.91 54 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.93 -0.87 50 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 7.95 -0.93 46 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 7.01 -0.94 43 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 6.10 -0.95 40 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 5.09 -1.11 35 0 725 0
29APR26 44.00 C 0.00 0.00 0.00 4.31 -1.07 35 0 721 0
29APR26 45.00 C 0.00 0.00 0.00 3.60 -1.03 35 0 419 0
29APR26 46.00 C 3.34 3.47 3.19 2.88 -1.05 33 105 621 +91
29APR26 47.00 C 2.83 2.83 2.65 2.33 -0.93 33 45 390 +45
29APR26 48.00 C 2.51 2.51 1.94 1.86 -0.84 34 94 555 +17
29APR26 49.00 C 1.96 2.02 1.46 1.46 -0.78 34 73 491 +50
29APR26 50.00 C 1.59 1.59 1.23 1.17 -0.70 35 206 546 +55
29APR26 52.50 C 0.94 0.94 0.81 0.59 -0.46 35 76 1,199 +23
29APR26 55.00 C 0.56 0.56 0.38 0.26 -0.29 35 77 211 -32
29APR26 57.50 C 0.32 0.32 0.21 0.11 -0.15 35 23 51 +4
29APR26 60.00 C 0.19 0.19 0.19 0.04 -0.08 35 50 49 -17
29APR26 62.50 C 0.00 0.00 0.00 0.02 -0.03 36 0 24 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 15.92 -0.99 61 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.94 -0.98 58 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.94 -1.01 54 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.89 -1.08 48 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.91 -1.09 45 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 11.08 -0.94 47 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 10.12 -0.93 44 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 9.02 -0.98 37 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 8.02 -1.12 34 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 7.39 -0.88 39 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 6.55 -0.88 37 0 138 0
28MAY26 43.00 C 0.00 0.00 0.00 5.60 -1.03 34 0 208 0
28MAY26 44.00 C 0.00 0.00 0.00 4.89 -0.99 34 0 239 0
28MAY26 45.00 C 0.00 0.00 0.00 4.11 -1.07 32 0 350 0
28MAY26 46.00 C 3.96 4.09 3.58 3.53 -1.00 32 75 384 +31
28MAY26 47.00 C 3.58 3.65 3.33 3.00 -0.84 33 105 296 -34
28MAY26 48.00 C 3.16 3.16 2.74 2.54 -0.82 33 135 510 +63
28MAY26 49.00 C 2.57 2.62 2.32 2.12 -0.77 33 91 326 +33
28MAY26 50.00 C 2.24 2.24 2.20 1.77 -0.72 33 45 358 +15
28MAY26 52.50 C 1.53 1.53 1.46 1.14 -0.50 34 17 876 +17
28MAY26 55.00 C 0.92 0.92 0.89 0.66 -0.36 34 15 200 +15
28MAY26 57.50 C 0.00 0.00 0.00 0.36 -0.25 34 0 119 0
28MAY26 60.00 C 0.44 0.44 0.36 0.19 -0.16 34 50 87 +30
28MAY26 62.50 C 0.30 0.30 0.30 0.10 -0.09 34 40 45 +30
28MAY26 65.00 C 0.00 0.00 0.00 0.05 -0.06 34 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 26.69 -1.17 75 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 25.64 -1.23 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.82 -1.06 81 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.68 -1.20 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.70 -1.19 57 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.67 -1.23 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.51 -1.40 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.68 -1.24 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.69 -1.24 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.80 -1.16 50 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 16.85 -1.12 49 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 15.92 -1.08 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.94 -1.08 47 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 13.94 -1.10 44 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 13.03 -1.04 44 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 11.91 -1.09 36 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 11.08 -0.95 38 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 10.12 -0.98 36 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 9.03 -1.15 30 0 18 0
29JUN26 40.00 C 0.00 0.00 0.00 8.24 -1.17 32 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 7.64 -0.86 36 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 6.64 -1.05 32 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 5.90 -1.03 32 0 158 0
29JUN26 44.00 C 0.00 0.00 0.00 5.21 -1.00 32 0 3,517 0
29JUN26 45.00 C 0.00 0.00 0.00 4.58 -0.94 32 0 238 0
29JUN26 46.00 C 0.00 0.00 0.00 3.89 -1.01 31 0 283 0
29JUN26 47.00 C 0.00 0.00 0.00 3.36 -0.94 31 0 502 0
29JUN26 48.00 C 3.27 3.27 3.27 2.90 -0.89 31 15 580 +15
29JUN26 49.00 C 2.85 2.85 2.85 2.51 -0.83 32 15 795 +15
29JUN26 50.00 C 2.47 2.47 2.40 2.18 -0.74 32 17 616 +16
29JUN26 52.50 C 0.00 0.00 0.00 1.46 -0.56 33 0 129 0
29JUN26 55.00 C 0.00 0.00 0.00 0.91 -0.43 32 0 50 0
29JUN26 57.50 C 0.84 0.84 0.84 0.55 -0.32 32 20 96 +5
29JUN26 60.00 C 0.00 0.00 0.00 0.33 -0.22 32 0 16 0
29JUN26 62.50 C 0.47 0.47 0.47 0.19 -0.15 32 15 75 -15
29JUN26 65.00 C 0.00 0.00 0.00 0.11 -0.09 33 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 -0.06 33 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.96 -0.94 61 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 20.68 -1.23 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.76 -1.16 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.71 -1.22 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.80 -1.16 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.85 -1.12 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.92 -1.08 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.94 -1.08 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.94 -1.10 36 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 13.07 -1.00 36 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 11.97 -1.11 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.08 -1.09 31 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 10.21 -1.08 31 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 9.57 -0.86 33 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 8.75 -0.86 33 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 7.87 -0.98 31 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 7.16 -0.94 31 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 6.70 -0.70 33 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 6.06 -0.69 33 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 5.32 -0.81 31 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 4.66 -0.90 30 0 523 0
29SEP26 47.00 C 0.00 0.00 0.00 4.20 -0.82 30 0 947 0
29SEP26 48.00 C 0.00 0.00 0.00 3.77 -0.76 30 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 3.40 -0.68 31 0 40 0
29SEP26 50.00 C 0.00 0.00 0.00 3.05 -0.60 31 0 61 0
29SEP26 52.50 C 0.00 0.00 0.00 2.33 -0.52 31 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 1.73 -0.39 32 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 1.25 -0.32 31 0 78 0
29SEP26 60.00 C 0.00 0.00 0.00 0.90 -0.24 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.64 -0.18 31 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.45 -0.14 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.30 -0.11 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.21 -0.08 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.71 -1.22 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.80 -1.16 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.89 -1.09 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.92 -1.08 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.95 -1.07 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.94 -1.10 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.18 -0.92 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.32 -0.89 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.19 -1.16 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.61 -0.90 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.84 -0.87 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.01 -0.94 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 8.67 -0.88 32 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 7.99 -0.89 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 7.26 -0.99 30 0 67 0
30DEC26 44.00 C 0.00 0.00 0.00 6.67 -1.00 30 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 6.14 -0.94 30 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 5.52 -1.06 30 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 5.07 -1.00 30 0 169 0
30DEC26 48.00 C 0.00 0.00 0.00 4.66 -0.94 30 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 4.24 -0.94 30 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 3.90 -0.85 30 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 3.09 -0.76 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.43 -0.58 30 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 1.90 -0.50 30 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.51 -0.42 31 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 1.21 -0.38 31 0 0 0
30DEC26 65.00 C 1.15 1.15 1.15 0.90 -0.36 31 15 15 +15
30DEC26 67.50 C 0.00 0.00 0.00 0.69 -0.26 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.55 -0.19 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.94 -1.19 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.18 -1.08 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.32 -1.10 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.73 -0.87 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.83 -1.00 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.15 -0.95 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.57 -0.87 28 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.89 -0.91 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 8.37 -1.09 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.01 -0.87 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.46 -0.85 30 0 6 0
30MAR27 45.00 C 0.00 0.00 0.00 6.96 -0.80 30 0 3 0
30MAR27 46.00 C 0.00 0.00 0.00 6.27 -0.99 29 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 5.83 -0.93 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.42 -0.87 29 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 5.01 -0.86 29 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 4.64 -0.81 29 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 3.80 -0.60 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.13 -0.54 30 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.55 -0.55 30 0 6 0
30MAR27 60.00 C 0.00 0.00 0.00 2.09 -0.51 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.73 -0.40 30 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 1.43 -0.28 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.10 -0.26 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.89 -0.21 30 0 0 0
TOTAL CALL 1,858 34,401 +489
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 249 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 236 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 224 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 211 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 200 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 189 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 178 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 168 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 158 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 148 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 139 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 129 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,885 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 112 0 272 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 103 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 95 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 72 0 924 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 485 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 971 0
30MAR26 41.00 P 0.03 0.03 0.03 0.01 0.00 49 47 853 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,006 0
30MAR26 43.00 P 0.14 0.14 0.14 0.01 -0.01 35 1 751 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 0.00 35 0 704 0
30MAR26 45.00 P 0.09 0.16 0.09 0.12 +0.03 35 3 494 +1
30MAR26 46.00 P 0.30 0.35 0.18 0.31 +0.10 36 166 854 -42
30MAR26 47.00 P 0.51 0.71 0.45 0.64 +0.21 36 48 781 +12
30MAR26 48.00 P 0.82 1.30 0.82 1.16 +0.38 36 66 522 0
30MAR26 49.00 P 1.56 2.05 1.39 1.87 +0.59 38 219 489 +79
30MAR26 50.00 P 2.32 2.32 2.09 2.63 +0.72 35 30 257 -30
30MAR26 52.50 P 0.00 0.00 0.00 5.00 +1.07 0 0 75 0
30MAR26 55.00 P 0.00 0.00 0.00 7.50 +0.97 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.14 +1.30 94 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.55 +1.21 94 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.13 +1.29 123 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.50 +1.16 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.02 +1.18 119 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.50 +1.16 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 93 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 0.00 35 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.04 0.00 35 0 67 0
29APR26 39.00 P 0.00 0.00 0.00 0.07 0.00 35 0 201 0
29APR26 40.00 P 0.00 0.00 0.00 0.12 0.00 35 0 463 0
29APR26 41.00 P 0.00 0.00 0.00 0.20 +0.01 35 0 557 0
29APR26 42.00 P 0.00 0.00 0.00 0.33 +0.05 35 0 685 0
29APR26 43.00 P 0.44 0.44 0.37 0.50 +0.09 35 2 941 -2
29APR26 44.00 P 0.53 0.64 0.53 0.73 +0.14 35 56 1,159 +55
29APR26 45.00 P 0.91 1.02 0.91 1.02 +0.19 35 32 413 +29
29APR26 46.00 P 1.13 1.22 1.10 1.40 +0.27 35 85 494 +21
29APR26 47.00 P 1.44 1.90 1.44 1.85 +0.33 36 70 499 0
29APR26 48.00 P 1.95 2.41 1.95 2.38 +0.47 36 92 464 +57
29APR26 49.00 P 2.58 2.78 2.45 2.99 +0.51 36 124 389 +124
29APR26 50.00 P 3.22 3.27 3.08 3.56 +0.46 35 60 351 +60
29APR26 52.50 P 0.00 0.00 0.00 5.47 +0.73 35 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 7.67 +0.91 35 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.14 +1.14 41 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.55 +1.00 42 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.13 +1.17 54 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.50 +1.08 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.02 +1.18 55 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.50 +1.16 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.02 0.00 34 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.04 0.00 35 0 45 0
28MAY26 36.00 P 0.00 0.00 0.00 0.06 0.00 34 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 38 0
28MAY26 38.00 P 0.00 0.00 0.00 0.16 +0.02 34 0 183 0
28MAY26 39.00 P 0.00 0.00 0.00 0.24 +0.03 34 0 97 0
28MAY26 40.00 P 0.36 0.36 0.36 0.35 +0.05 34 2 337 0
28MAY26 41.00 P 0.00 0.00 0.00 0.49 +0.07 34 0 525 0
28MAY26 42.00 P 0.56 0.56 0.56 0.67 +0.11 34 15 455 0
28MAY26 43.00 P 0.74 0.74 0.74 0.91 +0.16 34 15 587 0
28MAY26 44.00 P 1.01 1.01 1.01 1.21 +0.22 34 15 903 0
28MAY26 45.00 P 1.77 1.77 1.77 1.56 +0.28 34 1 225 0
28MAY26 46.00 P 0.00 0.00 0.00 1.98 +0.36 34 0 152 0
28MAY26 47.00 P 0.00 0.00 0.00 2.47 +0.44 35 0 399 0
28MAY26 48.00 P 2.59 2.59 2.50 3.00 +0.45 35 130 365 +15
28MAY26 49.00 P 3.12 3.59 3.09 3.59 +0.55 35 90 315 0
28MAY26 50.00 P 3.75 3.88 3.63 4.12 +0.49 34 63 164 +37
28MAY26 52.50 P 0.00 0.00 0.00 5.73 +0.50 31 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 7.71 +0.59 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.38 +0.90 39 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.55 +0.82 34 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.20 +1.14 45 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.50 +1.03 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.02 +1.09 44 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.58 +1.24 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 33 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 0.00 33 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 0.00 33 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 0.00 33 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.18 +0.01 32 0 3,391 0
29JUN26 37.00 P 0.00 0.00 0.00 0.27 +0.03 32 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.38 +0.04 32 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 0.53 +0.06 33 0 79 0
29JUN26 40.00 P 0.00 0.00 0.00 0.72 +0.09 33 0 251 0
29JUN26 41.00 P 0.00 0.00 0.00 0.94 +0.14 33 0 140 0
29JUN26 42.00 P 1.09 1.09 1.09 1.21 +0.20 33 15 106 +15
29JUN26 43.00 P 0.00 0.00 0.00 1.52 +0.24 33 0 180 0
29JUN26 44.00 P 0.00 0.00 0.00 1.91 +0.30 33 0 1,242 0
29JUN26 45.00 P 0.00 0.00 0.00 2.33 +0.36 33 0 161 0
29JUN26 46.00 P 0.00 0.00 0.00 2.82 +0.43 33 0 165 0
29JUN26 47.00 P 3.26 3.27 3.26 3.36 +0.52 33 30 208 +30
29JUN26 48.00 P 3.75 3.75 3.75 3.93 +0.57 33 15 161 +15
29JUN26 49.00 P 4.06 4.06 4.06 4.57 +0.65 34 15 186 +15
29JUN26 50.00 P 4.81 4.81 4.76 5.09 +0.53 32 30 262 +30
29JUN26 52.50 P 0.00 0.00 0.00 6.92 +0.67 32 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.95 +0.80 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.14 +0.71 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.64 +1.00 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.86 +0.93 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.19 +0.90 30 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.79 +1.11 40 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.22 +1.13 40 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 31 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 +0.03 32 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.23 +0.04 31 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 0.32 +0.06 31 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.43 +0.07 31 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.55 +0.08 31 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.70 +0.11 31 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.90 +0.15 31 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.11 +0.16 31 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 1.40 +0.23 31 0 76 0
29SEP26 41.00 P 0.00 0.00 0.00 1.68 +0.22 31 0 273 0
29SEP26 42.00 P 0.00 0.00 0.00 2.01 +0.26 31 0 216 0
29SEP26 43.00 P 2.07 2.07 2.07 2.38 +0.31 31 1 93 +1
29SEP26 44.00 P 0.00 0.00 0.00 2.79 +0.35 31 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.25 +0.39 31 0 121 0
29SEP26 46.00 P 0.00 0.00 0.00 3.74 +0.42 31 0 321 0
29SEP26 47.00 P 0.00 0.00 0.00 4.29 +0.54 32 0 930 0
29SEP26 48.00 P 0.00 0.00 0.00 4.87 +0.59 32 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 5.51 +0.67 32 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.16 +0.74 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.63 +0.58 30 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.58 +0.52 30 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 11.65 +0.57 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.81 +0.62 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.13 +0.74 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.47 +0.81 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.81 +0.83 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.23 +0.89 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 0.00 31 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 0.28 +0.01 31 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.37 +0.02 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.48 +0.02 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.60 +0.03 31 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.74 +0.03 31 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.93 +0.07 31 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.13 +0.07 31 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.37 +0.10 31 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.63 +0.10 31 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 2.00 +0.20 31 0 217 0
30DEC26 41.00 P 0.00 0.00 0.00 2.34 +0.16 31 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 2.71 +0.19 31 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.12 +0.22 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.55 +0.24 31 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.05 +0.30 31 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.55 +0.30 32 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 5.10 +0.48 32 0 79 0
30DEC26 48.00 P 0.00 0.00 0.00 5.68 +0.54 32 0 125 0
30DEC26 49.00 P 0.00 0.00 0.00 6.27 +0.56 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.93 +0.46 32 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.56 +0.45 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.52 +0.61 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.33 +0.49 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.70 +0.80 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.76 +0.69 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.17 +0.85 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.35 +0.78 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.82 +0.96 37 0 0 0
30MAR27 34.00 P 0.87 0.87 0.87 0.85 +0.09 30 10 30 +10
30MAR27 35.00 P 0.00 0.00 0.00 1.04 +0.11 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.28 +0.15 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.49 +0.16 30 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.75 +0.16 30 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 2.05 +0.20 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.45 +0.30 31 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.80 +0.25 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.21 +0.30 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.63 +0.31 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.08 +0.34 31 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 4.58 +0.38 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.09 +0.39 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.64 +0.45 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.22 +0.48 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.81 +0.48 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.45 +0.54 31 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 9.13 +0.60 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.98 +0.69 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.96 +0.79 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.95 +0.75 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.09 +0.76 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.49 +0.97 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.59 +0.78 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.02 +0.96 36 0 0 0
TOTAL PUT 1,548 41,001 +532
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$ 8.33
30MAR26 3.70 C 0.00 0.00 0.00 4.64 +0.07 281 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.53 +0.06 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.43 +0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.33 +0.06 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.23 +0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.13 +0.06 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.07 +0.10 298 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.93 +0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.83 +0.06 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.74 +0.07 210 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.63 +0.06 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.53 +0.06 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.43 +0.06 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.33 +0.06 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.08 +0.06 0 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.83 +0.06 0 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.60 +0.08 156 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 2.36 +0.09 153 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.08 +0.06 0 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.83 +0.06 0 0 5 0
30MAR26 6.75 C 0.00 0.00 0.00 1.61 +0.08 106 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 1.35 +0.07 82 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 1.12 +0.07 83 0 81 0
30MAR26 7.50 C 0.00 0.00 0.00 0.86 +0.04 61 0 119 0
30MAR26 7.75 C 0.55 0.55 0.55 0.66 +0.04 67 30 537 +30
30MAR26 8.00 C 0.45 0.45 0.45 0.45 0.00 59 30 196 0
30MAR26 8.25 C 0.29 0.31 0.29 0.30 -0.01 60 132 409 0
30MAR26 8.50 C 0.26 0.26 0.16 0.19 -0.01 61 243 780 +27
30MAR26 8.75 C 0.18 0.18 0.10 0.11 -0.01 61 111 800 0
30MAR26 9.00 C 0.12 0.12 0.07 0.06 -0.02 61 60 1,803 -60
30MAR26 9.25 C 0.07 0.07 0.04 0.03 -0.02 61 180 1,177 -130
30MAR26 9.50 C 0.02 0.02 0.02 0.02 -0.01 66 32 1,296 -30
30MAR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 66 0 911 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,491 0
30MAR26 10.50 C 0.01 0.01 0.01 0.01 0.00 91 2 1,369 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,486 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 120 0 2,197 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1,544 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 145 0 997 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 157 0 2,137 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 168 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 178 0 795 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 188 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 198 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 207 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 216 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 3.39 +0.10 101 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.09 +0.05 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.86 +0.07 69 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.60 +0.05 53 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.40 +0.08 73 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.11 +0.05 49 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.90 +0.07 58 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.69 +0.06 60 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.45 +0.01 54 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.25 +0.02 54 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.06 +0.03 53 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.90 +0.04 54 0 0 0
29APR26 8.00 C 0.72 0.73 0.65 0.73 +0.02 52 183 200 +150
29APR26 8.25 C 0.55 0.59 0.55 0.59 +0.01 51 32 47 +2
29APR26 8.50 C 0.00 0.00 0.00 0.49 +0.02 53 0 203 0
29APR26 8.75 C 0.00 0.00 0.00 0.39 +0.01 53 20 236 0
29APR26 9.00 C 0.28 0.28 0.28 0.31 0.00 53 3 302 0
29APR26 9.25 C 0.23 0.23 0.22 0.23 -0.02 51 15 2,423 +10
29APR26 9.50 C 0.00 0.00 0.00 0.18 -0.01 52 0 1,544 0
29APR26 9.75 C 0.16 0.16 0.13 0.14 -0.01 52 27 638 0
29APR26 10.00 C 0.10 0.10 0.10 0.11 -0.01 53 5 2,011 0
29APR26 10.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 772 0
29APR26 11.00 C 0.07 0.07 0.07 0.03 -0.01 52 101 1,035 +101
29APR26 11.50 C 0.00 0.00 0.00 0.02 0.00 54 0 889 0
29APR26 12.00 C 0.04 0.04 0.03 0.01 0.00 54 46 701 +27
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 3.41 +0.11 79 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.14 +0.09 66 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.86 +0.04 43 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.65 +0.07 57 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.42 +0.06 56 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.17 +0.04 50 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.96 +0.04 52 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.74 +0.02 50 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.54 +0.01 50 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.36 +0.01 50 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.21 +0.03 52 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.07 +0.03 53 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.93 +0.04 53 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.79 +0.03 52 0 0 0
28MAY26 8.50 C 0.62 0.62 0.61 0.68 +0.02 52 30 30 +30
28MAY26 8.75 C 0.51 0.51 0.51 0.58 +0.02 52 1 227 0
28MAY26 9.00 C 0.00 0.00 0.00 0.50 +0.02 53 0 250 0
28MAY26 9.25 C 0.00 0.00 0.00 0.42 +0.01 53 0 393 0
28MAY26 9.50 C 0.34 0.34 0.34 0.36 +0.01 53 10 726 +10
28MAY26 9.75 C 0.00 0.00 0.00 0.30 +0.01 53 0 645 0
28MAY26 10.00 C 0.26 0.26 0.26 0.25 +0.01 53 15 1,040 0
28MAY26 10.50 C 0.00 0.00 0.00 0.17 0.00 53 0 561 0
28MAY26 11.00 C 0.00 0.00 0.00 0.12 +0.01 53 0 329 0
28MAY26 11.50 C 0.13 0.13 0.13 0.08 0.00 53 45 232 +45
28MAY26 12.00 C 0.00 0.00 0.00 0.05 0.00 52 0 626 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 0.00 54 0 391 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 0.00 56 0 521 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 0.00 56 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 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 67 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 3.41 +0.11 70 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.16 +0.09 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.89 +0.05 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.68 +0.06 57 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.44 +0.04 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.21 +0.02 51 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.01 +0.03 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.83 +0.04 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.61 0.00 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.47 +0.02 53 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.31 +0.04 52 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.17 +0.02 53 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.04 +0.03 53 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 0.91 +0.02 53 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 0.80 +0.01 52 0 687 0
29JUN26 8.75 C 0.00 0.00 0.00 0.70 +0.01 52 0 171 0
29JUN26 9.00 C 0.00 0.00 0.00 0.61 +0.01 52 0 834 0
29JUN26 9.25 C 0.00 0.00 0.00 0.53 0.00 52 0 168 0
29JUN26 9.50 C 0.00 0.00 0.00 0.46 +0.01 52 0 220 0
29JUN26 9.75 C 0.00 0.00 0.00 0.40 0.00 52 0 353 0
29JUN26 10.00 C 0.00 0.00 0.00 0.34 0.00 52 0 291 0
29JUN26 10.50 C 0.00 0.00 0.00 0.25 0.00 52 0 598 0
29JUN26 11.00 C 0.00 0.00 0.00 0.18 -0.01 51 0 1,626 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 -0.01 51 0 514 0
29JUN26 12.00 C 0.00 0.00 0.00 0.10 0.00 52 0 183 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 0.00 52 0 428 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 217 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 0.00 53 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 53 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 52 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 54 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 3.41 +0.06 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.19 +0.06 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.97 +0.05 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.75 +0.04 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.55 +0.03 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.37 +0.04 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.18 +0.02 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.03 +0.04 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.83 0.00 49 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.69 +0.01 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.57 +0.02 51 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.42 +0.02 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.31 +0.01 50 0 2 0
29SEP26 8.25 C 1.24 1.24 1.24 1.21 +0.03 51 30 31 +30
29SEP26 8.50 C 0.00 0.00 0.00 1.11 +0.01 51 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.03 +0.04 51 0 36 0
29SEP26 9.00 C 0.00 0.00 0.00 0.94 +0.02 51 0 1,037 0
29SEP26 9.25 C 0.00 0.00 0.00 0.86 +0.01 51 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.78 0.00 51 0 247 0
29SEP26 9.75 C 0.00 0.00 0.00 0.71 0.00 51 0 151 0
29SEP26 10.00 C 0.00 0.00 0.00 0.64 -0.01 51 0 194 0
29SEP26 10.50 C 0.00 0.00 0.00 0.53 -0.01 51 0 356 0
29SEP26 11.00 C 0.00 0.00 0.00 0.43 -0.01 50 0 478 0
29SEP26 11.50 C 0.00 0.00 0.00 0.36 -0.01 51 0 94 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 -0.01 50 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.24 -0.01 50 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 0.00 51 0 232 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 -0.01 50 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 0.00 51 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 0.00 51 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 0.00 51 0 179 0
30DEC26 5.00 C 0.00 0.00 0.00 3.49 +0.09 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.27 +0.08 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.07 +0.07 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.89 +0.08 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.70 +0.07 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.53 +0.07 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.36 +0.06 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.15 +0.01 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.00 +0.01 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.87 +0.01 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.73 0.00 47 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 1.62 +0.02 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.51 +0.02 47 0 1 0
30DEC26 8.25 C 1.48 1.48 1.48 1.42 +0.02 48 30 30 +30
30DEC26 8.50 C 0.00 0.00 0.00 1.33 +0.03 48 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.23 +0.03 48 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.14 0.00 48 0 35 0
30DEC26 9.25 C 1.08 1.08 1.08 1.07 +0.01 49 30 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.00 +0.01 49 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.93 +0.01 49 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.88 +0.01 49 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 0.77 +0.01 50 0 40 0
30DEC26 11.00 C 0.00 0.00 0.00 0.66 0.00 50 0 45 0
30DEC26 11.50 C 0.00 0.00 0.00 0.57 0.00 50 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.49 0.00 50 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.42 0.00 50 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 0.00 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.31 0.00 49 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 0.00 50 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 0.00 49 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 0.00 50 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 2.82 - 48 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 2.66 +0.07 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.49 +0.05 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.34 +0.04 47 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.20 +0.03 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.08 +0.05 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.96 +0.05 48 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 1.85 +0.06 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.73 +0.04 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.62 +0.02 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.53 +0.04 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.44 +0.03 48 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.35 +0.02 48 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 1.28 +0.04 48 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.20 +0.01 48 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.14 +0.03 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.07 +0.01 48 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.95 0.00 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.84 0.00 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.75 +0.01 49 0 12 0
30MAR27 12.00 C 0.00 0.00 0.00 0.65 0.00 48 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.58 0.00 49 0 11 0
30MAR27 13.00 C 0.00 0.00 0.00 0.51 0.00 48 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.45 0.00 49 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.40 0.00 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.35 0.00 48 0 0 0
TOTAL CALL 1,443 56,649 +272
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 289 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 272 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 263 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 255 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 247 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 239 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 224 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 217 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 210 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 203 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 196 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 189 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 173 0 115 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 158 0 108 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 143 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 128 0 3,175 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 114 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 510 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 457 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3,069 0
30MAR26 7.25 P 0.02 0.03 0.02 0.01 -0.02 62 80 691 -39
30MAR26 7.50 P 0.00 0.00 0.00 0.03 -0.03 63 0 485 0
30MAR26 7.75 P 0.07 0.07 0.07 0.07 -0.04 64 5 1,091 0
30MAR26 8.00 P 0.19 0.19 0.12 0.13 -0.05 63 125 1,394 -40
30MAR26 8.25 P 0.19 0.30 0.17 0.21 -0.08 58 272 674 -83
30MAR26 8.50 P 0.29 0.36 0.29 0.35 -0.09 59 14 955 -6
30MAR26 8.75 P 0.50 0.54 0.50 0.53 -0.09 62 14 2,132 -2
30MAR26 9.00 P 0.74 0.74 0.74 0.72 -0.10 59 2 2,331 0
30MAR26 9.25 P 0.00 0.00 0.00 0.97 -0.07 72 0 794 0
30MAR26 9.50 P 0.00 0.00 0.00 1.21 -0.08 79 0 1,459 0
30MAR26 9.75 P 1.35 1.40 1.35 1.44 -0.04 78 50 852 -50
30MAR26 10.00 P 1.70 1.70 1.70 1.67 -0.10 0 5 1,314 0
30MAR26 10.50 P 0.00 0.00 0.00 2.24 +0.01 137 0 567 -37
30MAR26 11.00 P 0.00 0.00 0.00 2.74 +0.01 157 0 281 0
30MAR26 11.50 P 0.00 0.00 0.00 3.18 -0.09 125 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 3.68 -0.06 138 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.20 -0.04 177 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.67 -0.14 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.17 -0.10 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.68 -0.06 185 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.17 -0.10 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.68 -0.09 206 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.18 -0.07 215 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.69 -0.11 243 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 -0.01 53 0 65 0
29APR26 6.50 P 0.07 0.07 0.07 0.04 -0.01 54 30 84 +30
29APR26 6.75 P 0.00 0.00 0.00 0.06 -0.02 53 0 48 0
29APR26 7.00 P 0.11 0.12 0.11 0.09 -0.03 52 6 58 +5
29APR26 7.25 P 0.16 0.16 0.16 0.14 -0.03 52 46 173 +42
29APR26 7.50 P 0.22 0.25 0.22 0.20 -0.05 52 25 587 +10
29APR26 7.75 P 0.28 0.28 0.28 0.28 -0.05 52 30 549 0
29APR26 8.00 P 0.00 0.00 0.00 0.38 -0.05 52 0 523 0
29APR26 8.25 P 0.56 0.56 0.49 0.49 -0.07 51 3 756 0
29APR26 8.50 P 0.68 0.68 0.62 0.64 -0.06 53 5 1,043 +5
29APR26 8.75 P 0.00 0.00 0.00 0.78 -0.08 52 0 902 0
29APR26 9.00 P 0.00 0.00 0.00 0.97 -0.05 54 0 755 0
29APR26 9.25 P 0.00 0.00 0.00 1.14 -0.08 53 0 2,600 0
29APR26 9.50 P 0.00 0.00 0.00 1.34 -0.09 53 0 1,755 0
29APR26 9.75 P 0.00 0.00 0.00 1.54 -0.11 52 0 694 0
29APR26 10.00 P 0.00 0.00 0.00 1.79 -0.09 57 0 571 0
29APR26 10.50 P 0.00 0.00 0.00 2.24 -0.06 58 0 258 0
29APR26 11.00 P 0.00 0.00 0.00 2.74 -0.02 66 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 3.18 -0.11 56 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 3.72 -0.04 76 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.20 -0.05 76 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.67 -0.14 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.21 -0.06 91 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.68 -0.06 83 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.17 -0.10 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.68 -0.09 92 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
28MAY26 5.50 P 0.00 0.00 0.00 0.02 0.00 54 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.03 -0.01 53 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 37 0
28MAY26 6.25 P 0.00 0.00 0.00 0.08 0.00 54 0 77 0
28MAY26 6.50 P 0.00 0.00 0.00 0.11 -0.01 53 0 40 0
28MAY26 6.75 P 0.00 0.00 0.00 0.15 -0.02 52 0 376 0
28MAY26 7.00 P 0.00 0.00 0.00 0.21 -0.02 53 0 68 0
28MAY26 7.25 P 0.33 0.33 0.33 0.28 -0.02 53 12 309 +12
28MAY26 7.50 P 0.00 0.00 0.00 0.36 -0.03 53 0 69 0
28MAY26 7.75 P 0.00 0.00 0.00 0.45 -0.04 52 0 265 0
28MAY26 8.00 P 0.00 0.00 0.00 0.56 -0.05 53 0 508 0
28MAY26 8.25 P 0.74 0.74 0.74 0.68 -0.04 52 11 364 -9
28MAY26 8.50 P 0.00 0.00 0.00 0.81 -0.07 52 0 876 0
28MAY26 8.75 P 0.00 0.00 0.00 0.96 -0.07 52 0 628 0
28MAY26 9.00 P 0.00 0.00 0.00 1.12 -0.08 52 0 436 0
28MAY26 9.25 P 0.00 0.00 0.00 1.30 -0.08 52 0 201 0
28MAY26 9.50 P 0.00 0.00 0.00 1.52 -0.06 55 0 227 0
28MAY26 9.75 P 0.00 0.00 0.00 1.73 -0.05 57 0 266 0
28MAY26 10.00 P 0.00 0.00 0.00 1.93 -0.06 57 0 91 0
28MAY26 10.50 P 0.00 0.00 0.00 2.36 -0.06 58 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.83 -0.06 62 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 3.30 -0.06 65 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.75 -0.08 64 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.23 -0.08 65 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.68 -0.13 57 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.21 -0.08 71 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.71 -0.07 75 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.18 -0.09 69 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.68 -0.09 72 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.19 -0.08 80 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.69 -0.11 83 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.17 -0.10 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.69 -0.08 89 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 54 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 0.00 53 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 -0.01 52 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 -0.02 52 0 280 0
29JUN26 6.25 P 0.00 0.00 0.00 0.15 -0.02 52 0 249 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 -0.03 51 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 -0.02 52 0 791 0
29JUN26 7.00 P 0.00 0.00 0.00 0.34 -0.03 52 0 851 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 -0.04 51 0 347 0
29JUN26 7.50 P 0.00 0.00 0.00 0.51 -0.04 51 0 505 0
29JUN26 7.75 P 0.00 0.00 0.00 0.61 -0.05 50 0 702 0
29JUN26 8.00 P 0.00 0.00 0.00 0.73 -0.05 50 0 216 0
29JUN26 8.25 P 0.00 0.00 0.00 0.85 -0.06 50 0 472 0
29JUN26 8.50 P 0.00 0.00 0.00 1.00 -0.06 50 0 394 0
29JUN26 8.75 P 0.00 0.00 0.00 1.15 -0.06 50 0 708 0
29JUN26 9.00 P 0.00 0.00 0.00 1.31 -0.07 49 0 342 0
29JUN26 9.25 P 0.00 0.00 0.00 1.48 -0.08 49 0 153 0
29JUN26 9.50 P 0.00 0.00 0.00 1.67 -0.07 49 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.93 -0.05 54 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.10 -0.09 52 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 2.51 -0.06 52 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 2.96 -0.09 54 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 3.41 -0.10 54 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.88 -0.08 55 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 4.35 -0.09 56 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.82 -0.09 56 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.32 -0.08 59 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.79 -0.09 57 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.27 -0.10 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.76 -0.10 55 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.25 -0.09 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.76 -0.08 62 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.23 -0.10 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.76 -0.06 68 0 0 0
29SEP26 5.00 P 0.12 0.12 0.12 0.09 -0.01 51 2 38 +2
29SEP26 5.25 P 0.00 0.00 0.00 0.12 -0.02 50 0 154 0
29SEP26 5.50 P 0.00 0.00 0.00 0.16 -0.02 50 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 -0.02 51 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.27 -0.02 51 0 101 0
29SEP26 6.25 P 0.00 0.00 0.00 0.33 -0.03 50 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.41 -0.03 51 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.49 -0.04 51 0 38 0
29SEP26 7.00 P 0.00 0.00 0.00 0.58 -0.04 51 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.68 -0.03 50 0 36 0
29SEP26 7.50 P 0.75 0.75 0.75 0.80 -0.02 51 30 431 +30
29SEP26 7.75 P 0.00 0.00 0.00 0.91 -0.03 50 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 1.05 -0.02 51 0 28 0
29SEP26 8.25 P 0.00 0.00 0.00 1.18 -0.03 51 0 8 0
29SEP26 8.50 P 0.00 0.00 0.00 1.30 -0.06 49 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 1.46 -0.05 50 0 39 0
29SEP26 9.00 P 0.00 0.00 0.00 1.63 -0.06 50 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.80 -0.08 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.01 -0.06 52 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 2.19 -0.07 52 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.38 -0.08 52 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.79 -0.06 53 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.20 -0.06 53 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.63 -0.06 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.06 -0.07 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.51 -0.07 55 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.97 -0.06 55 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.42 -0.07 55 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.90 -0.06 56 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.37 -0.06 56 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.85 -0.06 56 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.33 -0.06 57 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.81 -0.06 57 0 0 0
30DEC26 5.00 P 0.20 0.20 0.20 0.17 -0.01 50 20 381 +20
30DEC26 5.25 P 0.00 0.00 0.00 0.21 -0.02 50 0 66 0
30DEC26 5.50 P 0.31 0.31 0.31 0.27 -0.02 50 2 144 +2
30DEC26 5.75 P 0.35 0.35 0.35 0.33 -0.02 50 2 18 +2
30DEC26 6.00 P 0.00 0.00 0.00 0.40 -0.02 50 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.48 -0.02 50 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.57 -0.03 50 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.66 -0.03 50 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.77 -0.03 50 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.87 -0.04 50 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.99 -0.05 50 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 1.12 -0.05 50 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.26 -0.03 50 0 21 0
30DEC26 8.25 P 0.00 0.00 0.00 1.39 -0.06 50 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.54 -0.07 50 0 38 0
30DEC26 8.75 P 0.00 0.00 0.00 1.71 -0.06 50 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.87 -0.06 51 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 2.04 -0.07 51 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 2.23 -0.05 51 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.40 -0.07 51 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.60 -0.06 52 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.98 -0.06 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.37 -0.09 52 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.80 -0.07 53 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.25 -0.06 54 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.66 -0.09 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.12 -0.08 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.53 -0.12 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.99 -0.12 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.46 -0.10 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.92 -0.12 54 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 - 48 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 0.59 -0.03 49 0 3 0
30MAR27 6.50 P 0.00 0.00 0.00 0.69 -0.03 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.79 -0.03 49 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.90 -0.03 49 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 1.00 -0.05 48 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 1.13 -0.04 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.26 -0.04 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.39 -0.05 48 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.54 -0.05 49 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.68 -0.07 48 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.85 -0.06 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.01 -0.06 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.18 -0.07 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.35 -0.08 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.53 -0.08 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.71 -0.08 50 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.10 -0.08 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.50 -0.08 51 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 3.90 -0.10 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.32 -0.10 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.76 -0.10 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.19 -0.10 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.62 -0.11 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.07 -0.11 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.54 -0.10 53 0 0 0
TOTAL PUT 791 53,704 -106
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$ 7.63
30MAR26 4.30 C 0.00 0.00 0.00 3.33 +0.38 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.23 +0.38 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.13 +0.38 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.03 +0.38 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.93 +0.38 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.83 +0.38 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.73 +0.38 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.63 +0.38 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.38 +0.38 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.13 +0.38 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.88 +0.38 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.63 +0.38 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.38 +0.38 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.13 +0.38 0 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.88 +0.38 0 0 5 0
30MAR26 7.00 C 0.50 0.50 0.50 0.63 +0.36 0 70 5,199 0
30MAR26 7.25 C 0.00 0.00 0.00 0.39 +0.28 26 5 276 0
30MAR26 7.50 C 0.00 0.00 0.00 0.19 +0.16 28 0 117 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 +0.05 27 0 179 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 31 5 10,475 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 97 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 120 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.84 +0.39 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.74 +0.38 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.64 +0.38 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.39 +0.39 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.14 +0.38 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.89 +0.37 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.65 +0.38 36 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.40 +0.38 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.15 +0.36 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.91 +0.35 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.66 +0.28 18 0 15 0
29APR26 7.25 C 0.00 0.00 0.00 0.47 +0.23 23 0 303 0
29APR26 7.50 C 0.19 0.26 0.19 0.30 +0.16 22 20 444 +15
29APR26 7.75 C 0.00 0.00 0.00 0.18 +0.10 23 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.10 +0.06 23 0 240 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 +0.03 24 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.75 +0.38 44 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.65 +0.38 40 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.39 +0.37 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.14 +0.38 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.89 +0.37 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.65 +0.38 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.41 +0.37 26 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.16 +0.35 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.93 +0.32 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.70 +0.27 21 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.52 +0.23 23 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.36 +0.18 23 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.22 +0.11 22 0 0 0
28MAY26 8.00 C 0.15 0.15 0.15 0.14 +0.07 23 1 1 +1
28MAY26 8.25 C 0.00 0.00 0.00 0.08 +0.04 23 0 100 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.95 +0.38 47 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.85 +0.38 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.75 +0.38 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.65 +0.38 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.40 +0.38 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.15 +0.38 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.90 +0.38 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.65 +0.38 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.41 +0.36 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.17 +0.34 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.94 +0.32 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.71 +0.25 21 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.54 +0.21 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.39 +0.17 23 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.27 +0.12 23 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.18 +0.08 23 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.13 +0.07 24 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 +0.05 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.95 +0.38 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.85 +0.38 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.75 +0.38 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.65 +0.38 31 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.40 +0.38 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.15 +0.38 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.90 +0.38 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.65 +0.38 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.41 +0.34 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.17 +0.30 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.98 +0.28 23 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 0.80 +0.26 23 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.62 +0.19 22 100 1,300 +100
29SEP26 7.50 C 0.00 0.00 0.00 0.50 +0.16 22 500 701 +500
29SEP26 7.75 C 0.00 0.00 0.00 0.40 +0.14 23 400 429 +400
29SEP26 8.00 C 0.00 0.00 0.00 0.32 +0.12 23 0 44 0
29SEP26 8.25 C 0.20 0.20 0.20 0.24 +0.09 23 100 130 +80
29SEP26 8.50 C 0.00 0.00 0.00 0.18 +0.07 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 +0.05 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.10 +0.04 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 +0.04 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 +0.03 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.85 +0.38 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.75 +0.38 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.65 +0.38 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.40 +0.38 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.15 +0.37 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.91 +0.36 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.67 +0.34 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.45 +0.32 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.25 +0.29 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.07 +0.27 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.91 +0.24 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.77 +0.21 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.64 +0.18 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.53 +0.16 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.44 +0.14 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.36 +0.12 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.29 +0.10 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 +0.08 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.19 +0.07 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 +0.06 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 +0.05 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.75 +0.38 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.65 +0.38 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.40 +0.38 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.16 +0.38 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.93 +0.38 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.67 +0.32 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.48 +0.26 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.30 +0.24 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.14 +0.23 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.00 +0.24 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.87 +0.22 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.75 +0.20 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.64 +0.18 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.55 +0.16 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.46 +0.14 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.39 +0.12 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.33 +0.10 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.28 +0.09 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 +0.08 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.20 +0.07 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.17 +0.06 24 0 0 0
TOTAL CALL 1,201 26,233 +1,096
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 213 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30MAR26 7.00 P 0.01 0.01 0.01 0.01 -0.02 43 100 5,447 0
30MAR26 7.25 P 0.04 0.04 0.03 0.01 -0.11 28 200 361 +200
30MAR26 7.50 P 0.00 0.00 0.00 0.06 -0.23 29 0 191 0
30MAR26 7.75 P 0.27 0.27 0.27 0.18 -0.34 28 20 30 -20
30MAR26 8.00 P 0.00 0.00 0.00 0.39 -0.38 33 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.64 -0.39 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.90 -0.38 65 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.15 -0.39 78 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.41 -0.37 96 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.67 -0.37 113 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.93 -0.36 130 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.18 -0.34 141 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.43 -0.34 151 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.94 -0.33 177 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.04 27 0 60 0
29APR26 7.00 P 0.07 0.07 0.07 0.04 -0.08 25 30 110 +30
29APR26 7.25 P 0.00 0.00 0.00 0.08 -0.15 24 0 491 0
29APR26 7.50 P 0.00 0.00 0.00 0.16 -0.22 23 0 265 0
29APR26 7.75 P 0.00 0.00 0.00 0.29 -0.27 24 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.46 -0.34 24 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.67 -0.37 26 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.91 -0.38 30 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.15 -0.39 34 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.41 -0.38 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.67 -0.37 48 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.93 -0.36 55 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.18 -0.36 60 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 -0.04 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 -0.06 24 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.06 -0.10 23 0 52 0
28MAY26 7.00 P 0.00 0.00 0.00 0.11 -0.16 22 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.20 -0.20 23 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.32 -0.25 23 0 15 0
28MAY26 7.75 P 0.66 0.66 0.66 0.48 -0.29 23 15 15 +15
28MAY26 8.00 P 0.00 0.00 0.00 0.67 -0.31 24 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.89 -0.36 26 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.12 -0.37 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.35 -0.39 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.61 -0.37 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.85 -0.38 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.11 -0.35 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.34 -0.37 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.04 26 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.08 24 0 29 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 -0.10 24 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 -0.15 23 0 737 0
29JUN26 7.25 P 0.00 0.00 0.00 0.27 -0.19 24 0 675 0
29JUN26 7.50 P 0.00 0.00 0.00 0.40 -0.24 24 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.55 -0.26 24 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.73 -0.29 25 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.94 -0.33 26 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.16 -0.34 28 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.37 -0.37 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.62 -0.36 30 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.87 -0.36 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.11 -0.37 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.34 -0.39 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.60 -0.37 39 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.10 -0.37 44 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 450 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.03 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.03 24 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.05 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 -0.07 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.09 23 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 -0.12 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 -0.15 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.18 23 100 1,310 +100
29SEP26 7.50 P 0.00 0.00 0.00 0.50 -0.24 23 500 700 +500
29SEP26 7.75 P 0.00 0.00 0.00 0.64 -0.25 23 400 400 +400
29SEP26 8.00 P 0.00 0.00 0.00 0.83 -0.25 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 -0.30 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.22 -0.32 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.43 -0.33 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.66 -0.34 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.87 -0.37 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.12 -0.36 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.34 -0.39 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.02 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.04 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.06 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.08 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 -0.10 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 -0.13 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 -0.14 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 -0.18 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 -0.20 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 -0.23 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.90 -0.25 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.07 -0.27 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 -0.30 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.45 -0.31 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.66 -0.34 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.88 -0.36 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.12 -0.36 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.34 -0.39 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 -0.03 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 -0.05 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 -0.06 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 -0.08 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 -0.10 24 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.36 -0.12 24 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.46 -0.14 24 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.58 -0.16 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.70 -0.19 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.85 -0.21 25 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 -0.23 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.18 -0.26 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.36 -0.28 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.56 -0.29 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.76 -0.32 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.98 -0.33 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.20 -0.35 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.44 -0.35 28 0 0 0
TOTAL PUT 1,365 25,795 +1,225
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$ 4.89
30MAR26 4.00 C 0.00 0.00 0.00 0.91 -0.07 105 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.81 -0.06 95 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.70 -0.07 71 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.59 -0.09 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.49 -0.10 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.40 -0.08 43 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.29 -0.08 0 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.20 -0.08 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.12 -0.08 25 0 57 0
30MAR26 4.90 C 0.06 0.07 0.06 0.07 -0.05 29 5 180 -2
30MAR26 5.00 C 0.03 0.04 0.03 0.03 -0.03 28 61 1,477 -4
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 6 1,614 -6
30MAR26 5.50 C 0.01 0.01 0.01 0.01 0.00 58 7 766 -7
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 75 0 933 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 104 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 118 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 130 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 142 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 153 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 193 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 202 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 211 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 0.91 -0.07 38 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.81 -0.07 34 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.71 -0.07 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.61 -0.07 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.53 -0.06 30 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.44 -0.05 28 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.34 -0.07 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.26 -0.06 22 0 0 0
29APR26 4.80 C 0.20 0.20 0.20 0.19 -0.05 21 30 30 +30
29APR26 4.90 C 0.00 0.00 0.00 0.14 -0.05 22 0 41 0
29APR26 5.00 C 0.11 0.11 0.11 0.10 -0.04 23 4 353 0
29APR26 5.25 C 0.05 0.05 0.04 0.04 -0.02 24 63 697 -23
29APR26 5.50 C 0.02 0.03 0.02 0.01 -0.01 23 56 914 +36
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 640 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.92 -0.07 29 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.82 -0.07 26 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.72 -0.07 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.63 -0.06 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.54 -0.07 23 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.45 -0.07 21 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.37 -0.06 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.30 -0.06 21 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.24 -0.05 21 0 60 0
28MAY26 4.90 C 0.00 0.00 0.00 0.18 -0.05 21 0 125 0
28MAY26 5.00 C 0.15 0.15 0.15 0.14 -0.04 21 1 141 +1
28MAY26 5.25 C 0.00 0.00 0.00 0.07 -0.03 22 0 60 0
28MAY26 5.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 443 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 192 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 101 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.92 -0.09 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.82 -0.09 24 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.73 -0.08 24 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.63 -0.09 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.54 -0.07 21 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.46 -0.06 21 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.39 -0.05 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.31 -0.06 21 0 0 0
29JUN26 4.80 C 0.25 0.25 0.25 0.24 -0.06 20 30 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.20 -0.05 21 0 170 0
29JUN26 5.00 C 0.00 0.00 0.00 0.16 -0.04 22 0 760 0
29JUN26 5.25 C 0.10 0.10 0.10 0.08 -0.03 21 1 780 +1
29JUN26 5.50 C 0.06 0.06 0.06 0.04 -0.02 22 30 489 +12
29JUN26 5.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 609 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 733 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.92 -0.09 21 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.83 -0.08 22 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.74 -0.07 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.65 -0.07 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.58 -0.07 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.51 -0.07 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.45 -0.07 22 0 0 0
29SEP26 4.70 C 0.38 0.38 0.38 0.39 -0.06 22 18 18 +18
29SEP26 4.80 C 0.00 0.00 0.00 0.34 -0.06 22 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.30 -0.05 23 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.26 -0.05 23 0 985 0
29SEP26 5.25 C 0.17 0.17 0.16 0.17 -0.04 23 443 938 +56
29SEP26 5.50 C 0.00 0.00 0.00 0.11 -0.04 23 0 882 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.02 24 0 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 203 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.02 24 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.93 -0.08 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.84 -0.08 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.77 -0.06 21 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.70 -0.05 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.63 -0.06 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.57 -0.05 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 -0.05 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.46 -0.04 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.41 -0.04 22 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.36 -0.04 22 0 825 0
30DEC26 5.00 C 0.29 0.29 0.29 0.32 -0.04 22 295 2,410 +295
30DEC26 5.25 C 0.00 0.00 0.00 0.24 -0.02 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.17 -0.02 22 0 315 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 -0.02 22 0 408 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 113 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.01 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
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 27 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.88 -0.06 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.81 -0.06 20 0 35 0
30MAR27 4.30 C 0.00 0.00 0.00 0.74 -0.06 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.68 -0.06 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.62 -0.06 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.56 -0.06 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.51 -0.05 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.46 -0.05 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.42 -0.04 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.37 -0.05 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.29 -0.03 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 -0.04 21 0 5 0
30MAR27 5.75 C 0.16 0.16 0.16 0.16 -0.03 22 1 1 +1
30MAR27 6.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
TOTAL CALL 1,051 27,749 +408
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 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 64 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 92 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 +0.01 33 0 169 0
30MAR26 4.80 P 0.03 0.03 0.03 0.04 +0.02 31 500 455 -279
30MAR26 4.90 P 0.07 0.08 0.07 0.08 +0.03 30 306 819 -125
30MAR26 5.00 P 0.13 0.14 0.13 0.15 +0.05 33 273 1,153 -252
30MAR26 5.25 P 0.00 0.00 0.00 0.37 +0.07 41 0 1,244 0
30MAR26 5.50 P 0.62 0.62 0.62 0.62 +0.09 60 5 287 -144
30MAR26 5.75 P 0.00 0.00 0.00 0.88 +0.10 89 0 235 0
30MAR26 6.00 P 0.00 0.00 0.00 1.13 +0.10 106 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.36 +0.08 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.61 +0.08 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.88 +0.08 150 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.11 +0.06 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.38 +0.09 176 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.62 +0.09 169 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.88 +0.08 199 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.12 +0.09 190 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.36 +0.08 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.61 +0.07 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.87 +0.09 217 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
29APR26 4.40 P 0.01 0.01 0.01 0.01 0.00 23 6 79 +6
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 23 0 28 0
29APR26 4.60 P 0.03 0.03 0.03 0.03 0.00 21 20 611 +20
29APR26 4.70 P 0.00 0.00 0.00 0.06 +0.01 22 0 216 0
29APR26 4.80 P 0.08 0.10 0.08 0.10 +0.02 23 16 199 +5
29APR26 4.90 P 0.13 0.14 0.13 0.15 +0.04 24 60 424 +60
29APR26 5.00 P 0.19 0.20 0.19 0.20 +0.04 23 24 849 +4
29APR26 5.25 P 0.40 0.40 0.40 0.40 +0.07 26 1 397 +1
29APR26 5.50 P 0.60 0.60 0.60 0.62 +0.07 27 3 227 -3
29APR26 5.75 P 0.84 0.84 0.84 0.88 +0.09 39 5 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.13 +0.09 46 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 1.37 +0.08 48 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.62 +0.08 53 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.88 +0.08 65 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.12 +0.07 64 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.38 +0.09 76 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.62 +0.08 74 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.88 +0.08 86 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28MAY26 4.50 P 0.04 0.04 0.04 0.04 0.00 21 30 114 +30
28MAY26 4.60 P 0.00 0.00 0.00 0.07 +0.02 23 0 193 0
28MAY26 4.70 P 0.00 0.00 0.00 0.10 +0.02 23 0 432 0
28MAY26 4.80 P 0.11 0.11 0.11 0.14 +0.03 23 1 206 +1
28MAY26 4.90 P 0.16 0.17 0.16 0.18 +0.03 22 70 295 +70
28MAY26 5.00 P 0.22 0.22 0.22 0.24 +0.04 22 7 255 +7
28MAY26 5.25 P 0.00 0.00 0.00 0.42 +0.06 24 0 216 0
28MAY26 5.50 P 0.00 0.00 0.00 0.64 +0.07 26 0 81 0
28MAY26 5.75 P 0.00 0.00 0.00 0.88 +0.08 30 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.13 +0.07 36 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.37 +0.08 37 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.62 +0.07 42 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.88 +0.08 50 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.12 +0.07 50 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.38 +0.09 59 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.62 +0.08 58 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.88 +0.08 67 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.01 21 0 19 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.02 21 0 114 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 213 0
29JUN26 4.60 P 0.09 0.09 0.09 0.11 +0.02 20 20 215 +20
29JUN26 4.70 P 0.00 0.00 0.00 0.15 +0.02 20 0 716 0
29JUN26 4.80 P 0.00 0.00 0.00 0.21 +0.04 21 0 1,013 0
29JUN26 4.90 P 0.00 0.00 0.00 0.26 +0.04 21 0 1,223 0
29JUN26 5.00 P 0.00 0.00 0.00 0.33 +0.05 22 0 2,896 0
29JUN26 5.25 P 0.00 0.00 0.00 0.52 +0.07 23 0 542 0
29JUN26 5.50 P 0.00 0.00 0.00 0.73 +0.08 23 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.94 +0.08 0 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.19 +0.09 17 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.43 +0.08 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.67 +0.06 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.92 +0.08 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.17 +0.09 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.42 +0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.67 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.91 +0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.16 +0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.41 +0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.66 +0.09 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.91 +0.09 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 0.00 22 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 0.00 23 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 +0.01 23 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 +0.02 24 0 136 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 +0.02 24 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 +0.01 24 0 153 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 +0.02 24 0 100 0
29SEP26 4.80 P 0.00 0.00 0.00 0.32 +0.02 24 0 119 0
29SEP26 4.90 P 0.00 0.00 0.00 0.38 +0.03 25 0 73 0
29SEP26 5.00 P 0.46 0.46 0.46 0.44 +0.03 25 30 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.61 +0.04 25 0 902 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 +0.05 26 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 1.02 +0.06 27 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.26 +0.07 29 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.50 +0.08 32 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.74 +0.07 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.00 +0.08 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.25 +0.08 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.51 +0.09 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.76 +0.08 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.01 +0.09 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.25 +0.08 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.50 +0.07 54 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 0.00 22 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 +0.01 22 0 154 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 +0.02 22 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.15 +0.03 22 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 +0.03 23 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.23 +0.04 23 0 107 0
30DEC26 4.60 P 0.25 0.25 0.25 0.27 +0.03 23 7 67 +7
30DEC26 4.70 P 0.00 0.00 0.00 0.32 +0.04 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 +0.04 23 0 141 0
30DEC26 4.90 P 0.00 0.00 0.00 0.42 +0.04 23 0 819 0
30DEC26 5.00 P 0.00 0.00 0.00 0.48 +0.05 23 0 2,440 0
30DEC26 5.25 P 0.00 0.00 0.00 0.65 +0.06 24 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.84 +0.07 25 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 1.05 +0.07 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.27 +0.07 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.51 +0.08 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.75 +0.08 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.00 +0.08 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.25 +0.08 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.51 +0.09 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.76 +0.08 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.01 +0.08 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.25 +0.08 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.50 +0.07 46 0 0 0
30MAR27 4.10 P 0.10 0.10 0.10 0.12 +0.02 22 5 5 +5
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.01 21 0 60 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 +0.02 21 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 +0.03 22 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 +0.04 22 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 +0.04 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.34 +0.02 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 +0.03 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 +0.03 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.51 +0.04 23 0 33 0
30MAR27 5.25 P 0.00 0.00 0.00 0.67 +0.04 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.86 +0.06 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.06 +0.06 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.28 +0.06 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.51 +0.07 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.75 +0.07 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.00 +0.08 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.25 +0.08 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.51 +0.08 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.76 +0.08 37 0 0 0
TOTAL PUT 1,389 29,977 -567
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$ 24.38
30MAR26 12.00 C 0.00 0.00 0.00 12.39 +0.58 205 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 11.89 +0.58 193 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.39 +0.58 182 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 10.89 +0.58 171 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 10.39 +0.58 160 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.89 +0.58 150 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.39 +0.58 140 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.89 +0.58 130 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.39 +0.58 121 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.89 +0.58 112 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.39 +0.58 103 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.89 +0.58 95 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.39 +0.58 87 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 5.89 +0.58 79 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.39 +0.58 71 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.89 +0.58 63 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 4.39 +0.58 56 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 3.39 +0.55 42 0 0 0
30MAR26 22.00 C 2.50 2.50 2.50 2.43 +0.54 52 6 42 -6
30MAR26 23.00 C 0.00 0.00 0.00 1.50 +0.37 45 0 88 0
30MAR26 24.00 C 0.65 0.93 0.65 0.82 +0.23 48 17 254 +15
30MAR26 25.00 C 0.34 0.42 0.32 0.37 +0.09 49 19 207 -12
30MAR26 26.00 C 0.16 0.20 0.16 0.15 +0.04 51 11 176 +3
30MAR26 27.00 C 0.10 0.10 0.10 0.05 +0.01 52 2 482 -2
30MAR26 28.00 C 0.04 0.04 0.04 0.02 +0.01 56 2 531 -2
30MAR26 29.00 C 0.02 0.02 0.02 0.01 0.00 61 55 598 -32
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,095 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 342 0
30MAR26 32.00 C 0.01 0.01 0.01 0.01 0.00 89 5 207 -5
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 335 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 442 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 114 0 358 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 122 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 130 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 137 0 241 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 144 0 51 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 150 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 157 0 176 0
29APR26 17.50 C 0.00 0.00 0.00 6.97 +0.64 57 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.52 +0.64 61 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.06 +0.73 61 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.44 +0.59 36 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.99 +0.65 43 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.53 +0.50 43 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 3.65 +0.45 44 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.85 +0.41 44 0 11 0
29APR26 23.00 C 2.14 2.17 2.14 2.13 +0.33 43 30 71 0
29APR26 24.00 C 1.38 1.63 1.38 1.52 +0.23 42 92 168 +28
29APR26 25.00 C 1.13 1.13 1.13 1.07 +0.16 43 15 1,006 0
29APR26 26.00 C 0.68 0.77 0.68 0.74 +0.11 43 54 338 -34
29APR26 27.00 C 0.46 0.49 0.46 0.51 +0.08 44 67 382 -65
29APR26 28.00 C 0.00 0.00 0.00 0.32 +0.05 44 0 283 0
29APR26 29.00 C 0.00 0.00 0.00 0.20 +0.03 44 0 553 0
29APR26 30.00 C 0.00 0.00 0.00 0.12 +0.02 44 0 797 0
29APR26 31.00 C 0.14 0.14 0.14 0.07 +0.01 44 1 362 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 0.00 44 0 187 0
29APR26 33.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 93 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 7.12 +0.66 55 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.68 +0.77 55 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.25 +0.82 55 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.78 +0.80 53 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.32 +0.78 51 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.89 +0.75 50 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.05 +0.54 47 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.15 +0.33 41 0 8 0
28MAY26 23.00 C 2.56 2.56 2.54 2.54 +0.32 42 30 85 +30
28MAY26 24.00 C 1.89 1.98 1.89 1.98 +0.27 42 45 75 +30
28MAY26 25.00 C 1.52 1.56 1.50 1.52 +0.21 42 85 295 +55
28MAY26 26.00 C 1.14 1.16 1.14 1.17 +0.16 43 8 290 +6
28MAY26 27.00 C 0.93 0.93 0.93 0.89 +0.12 43 2 301 0
28MAY26 28.00 C 0.69 0.69 0.69 0.68 +0.12 44 15 178 +15
28MAY26 29.00 C 0.00 0.00 0.00 0.49 +0.09 44 0 138 0
28MAY26 30.00 C 0.00 0.00 0.00 0.35 +0.06 44 0 149 0
28MAY26 31.00 C 0.00 0.00 0.00 0.25 +0.05 44 0 73 0
28MAY26 32.00 C 0.25 0.25 0.25 0.17 +0.03 43 5 51 0
28MAY26 33.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 49 0
28MAY26 34.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 33 0
28MAY26 35.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 23 0
28MAY26 36.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 9.46 +0.53 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.09 +0.64 53 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.50 +0.53 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.96 +0.64 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.49 +0.46 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.12 +0.66 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.78 +0.82 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.25 +0.71 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.79 +0.65 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.41 +0.66 43 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 4.89 +0.52 39 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 4.27 +0.48 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.55 +0.42 43 0 0 0
29JUN26 23.00 C 2.84 2.84 2.84 2.87 +0.31 41 15 67 +15
29JUN26 24.00 C 2.18 2.36 2.18 2.34 +0.29 41 54 204 +24
29JUN26 25.00 C 0.00 0.00 0.00 1.89 +0.23 41 0 208 0
29JUN26 26.00 C 0.00 0.00 0.00 1.52 +0.19 42 0 189 0
29JUN26 27.00 C 1.07 1.07 1.07 1.21 +0.14 42 1 270 -1
29JUN26 28.00 C 0.00 0.00 0.00 0.96 +0.11 42 0 260 0
29JUN26 29.00 C 0.00 0.00 0.00 0.78 +0.12 43 0 1,156 0
29JUN26 30.00 C 0.57 0.57 0.57 0.61 +0.11 43 5 172 0
29JUN26 31.00 C 0.00 0.00 0.00 0.47 +0.09 43 0 2,296 0
29JUN26 32.00 C 0.44 0.44 0.44 0.36 +0.07 43 4 549 +3
29JUN26 33.00 C 0.00 0.00 0.00 0.27 +0.05 43 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.20 +0.04 43 0 106 0
29JUN26 35.00 C 0.00 0.00 0.00 0.15 +0.03 43 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.12 +0.03 43 0 135 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 102 0
29SEP26 17.50 C 0.00 0.00 0.00 7.34 +0.67 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.87 +0.62 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.43 +0.56 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.12 +0.64 44 0 16 0
29SEP26 19.50 C 0.00 0.00 0.00 5.75 +0.58 44 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 5.26 +0.47 41 0 31 0
29SEP26 21.00 C 0.00 0.00 0.00 4.69 +0.53 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.09 +0.47 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.53 +0.41 43 0 5 0
29SEP26 24.00 C 3.09 3.09 3.09 3.02 +0.42 42 245 260 +238
29SEP26 25.00 C 0.00 0.00 0.00 2.58 +0.33 42 230 435 +230
29SEP26 26.00 C 0.00 0.00 0.00 2.21 +0.32 42 0 160 0
29SEP26 27.00 C 0.00 0.00 0.00 1.86 +0.26 42 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 1.58 +0.25 42 0 280 0
29SEP26 29.00 C 0.00 0.00 0.00 1.33 +0.21 42 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.12 +0.19 42 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 0.94 +0.17 42 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.78 +0.16 42 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.64 +0.13 41 0 56 0
29SEP26 34.00 C 0.00 0.00 0.00 0.54 +0.10 41 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.46 +0.10 42 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.38 +0.08 42 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.31 +0.07 41 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.26 +0.06 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.21 +0.05 41 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.18 +0.05 41 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.15 +0.04 42 0 23 0
30DEC26 17.50 C 0.00 0.00 0.00 7.47 +0.46 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.22 +0.61 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.83 +0.59 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.55 +0.71 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.01 +0.51 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.84 +0.66 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.09 +0.46 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.59 +0.53 42 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.07 +0.39 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.57 +0.38 41 0 30 0
30DEC26 25.00 C 3.39 3.39 3.21 3.18 +0.36 41 30 120 +30
30DEC26 26.00 C 2.97 2.97 2.97 2.82 +0.27 41 15 105 +15
30DEC26 27.00 C 0.00 0.00 0.00 2.52 +0.30 42 0 137 0
30DEC26 28.00 C 0.00 0.00 0.00 2.22 +0.27 42 0 99 0
30DEC26 29.00 C 0.00 0.00 0.00 1.95 +0.26 42 0 73 0
30DEC26 30.00 C 1.69 1.69 1.69 1.71 +0.22 42 1 55 0
30DEC26 31.00 C 0.00 0.00 0.00 1.50 +0.22 41 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.30 +0.21 41 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.15 +0.21 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.99 +0.17 41 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.85 +0.14 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.76 +0.15 41 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.64 +0.10 41 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.58 +0.10 41 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.50 +0.09 41 0 64 0
30MAR27 17.50 C 0.00 0.00 0.00 7.83 +0.49 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.43 +0.49 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.20 +0.69 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.79 +0.60 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.53 +0.61 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.27 +0.64 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.69 +0.49 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.03 +0.46 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.56 +0.47 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.09 +0.37 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.68 +0.36 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.34 +0.27 41 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 3.02 +0.28 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.71 +0.26 41 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.44 +0.25 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.18 +0.23 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.95 +0.20 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.75 +0.25 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.50 +0.16 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.35 +0.15 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.25 +0.20 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.10 +0.12 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.99 +0.15 40 0 16 0
TOTAL CALL 1,166 21,485 +578
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 222 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 199 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 188 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 178 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 158 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 148 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 138 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 129 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 120 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 310 0
30MAR26 22.00 P 0.06 0.06 0.06 0.04 -0.09 51 22 318 0
30MAR26 23.00 P 0.22 0.22 0.14 0.16 -0.21 51 96 494 +95
30MAR26 24.00 P 0.58 0.58 0.41 0.47 -0.35 52 164 702 +139
30MAR26 25.00 P 0.00 0.00 0.00 1.02 -0.49 53 0 633 0
30MAR26 26.00 P 1.78 1.87 1.73 1.81 -0.48 57 103 1,033 -33
30MAR26 27.00 P 2.80 2.81 2.70 2.66 -0.66 52 158 1,059 -75
30MAR26 28.00 P 3.80 3.80 3.70 3.73 -0.47 81 40 923 -20
30MAR26 29.00 P 4.80 4.80 4.80 4.76 -0.51 101 150 505 -140
30MAR26 30.00 P 0.00 0.00 0.00 5.78 -0.42 119 0 240 0
30MAR26 31.00 P 6.70 6.70 6.70 6.62 -0.74 0 100 212 -134
30MAR26 32.00 P 0.00 0.00 0.00 7.85 -0.60 158 0 0 -110
30MAR26 33.00 P 0.00 0.00 0.00 8.71 -0.69 140 0 0 -22
30MAR26 34.00 P 0.00 0.00 0.00 9.76 -0.74 165 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.66 -0.77 143 0 0 -1
30MAR26 36.00 P 0.00 0.00 0.00 11.73 -0.69 177 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 12.73 -0.69 187 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 13.73 -0.77 196 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 14.75 -0.66 211 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 15.70 -0.74 203 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 16.68 -0.73 203 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 -0.05 44 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.07 -0.06 44 0 0 0
29APR26 20.00 P 0.17 0.17 0.17 0.11 -0.07 45 5 90 +5
29APR26 21.00 P 0.31 0.31 0.31 0.22 -0.14 44 15 32 -5
29APR26 22.00 P 0.51 0.51 0.51 0.43 -0.20 44 15 53 +15
29APR26 23.00 P 0.86 0.86 0.78 0.73 -0.28 44 12 178 +2
29APR26 24.00 P 1.31 1.31 1.23 1.17 -0.34 45 3 502 0
29APR26 25.00 P 1.86 1.86 1.67 1.71 -0.40 45 88 765 +55
29APR26 26.00 P 2.35 2.35 2.35 2.38 -0.39 46 15 561 +15
29APR26 27.00 P 0.00 0.00 0.00 3.15 -0.49 47 0 811 0
29APR26 28.00 P 0.00 0.00 0.00 3.99 -0.50 49 0 708 0
29APR26 29.00 P 0.00 0.00 0.00 4.86 -0.57 50 0 613 0
29APR26 30.00 P 0.00 0.00 0.00 5.78 -0.62 51 0 767 0
29APR26 31.00 P 0.00 0.00 0.00 6.69 -0.75 49 0 439 0
29APR26 32.00 P 0.00 0.00 0.00 7.85 -0.60 67 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 8.71 -0.69 61 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.76 -0.74 70 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.66 -0.81 63 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.73 -0.70 77 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.73 -0.72 81 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.73 -0.77 84 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.75 -0.66 91 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.08 -0.04 44 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.12 -0.04 44 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.16 -0.06 44 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 0.21 -0.09 43 0 15 0
28MAY26 20.00 P 0.00 0.00 0.00 0.29 -0.10 44 0 15 0
28MAY26 21.00 P 0.55 0.55 0.55 0.49 -0.14 44 15 325 +15
28MAY26 22.00 P 0.00 0.00 0.00 0.77 -0.19 44 0 197 0
28MAY26 23.00 P 0.00 0.00 0.00 1.14 -0.24 44 0 300 0
28MAY26 24.00 P 1.57 1.57 1.55 1.59 -0.29 44 7 311 0
28MAY26 25.00 P 0.00 0.00 0.00 2.14 -0.34 44 0 207 0
28MAY26 26.00 P 2.72 2.72 2.72 2.76 -0.44 44 15 160 +7
28MAY26 27.00 P 0.00 0.00 0.00 3.51 -0.45 46 0 149 0
28MAY26 28.00 P 0.00 0.00 0.00 4.29 -0.48 47 0 142 0
28MAY26 29.00 P 0.00 0.00 0.00 5.15 -0.51 48 0 117 0
28MAY26 30.00 P 0.00 0.00 0.00 6.04 -0.54 50 0 75 0
28MAY26 31.00 P 6.85 6.85 6.85 6.85 -0.68 47 100 145 +100
28MAY26 32.00 P 0.00 0.00 0.00 7.94 -0.57 55 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 8.92 -0.58 59 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 9.89 -0.62 61 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.83 -0.64 62 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.76 -0.67 61 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.73 -0.72 62 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.74 -0.76 66 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.76 -0.65 71 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.02 43 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 -0.04 43 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 -0.04 43 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 -0.05 43 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.23 -0.06 43 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 0.30 -0.07 43 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.38 -0.10 43 0 33 0
29JUN26 20.00 P 0.00 0.00 0.00 0.48 -0.11 43 0 66 0
29JUN26 21.00 P 0.77 0.77 0.77 0.73 -0.15 43 55 172 +55
29JUN26 22.00 P 1.07 1.07 1.07 1.05 -0.20 43 3 216 0
29JUN26 23.00 P 1.54 1.54 1.54 1.45 -0.24 43 55 478 +55
29JUN26 24.00 P 0.00 0.00 0.00 1.94 -0.27 44 0 403 0
29JUN26 25.00 P 2.39 2.39 2.39 2.49 -0.32 44 15 296 0
29JUN26 26.00 P 3.24 3.24 3.15 3.11 -0.37 44 30 727 +1
29JUN26 27.00 P 0.00 0.00 0.00 3.82 -0.40 45 0 301 0
29JUN26 28.00 P 0.00 0.00 0.00 4.57 -0.45 45 0 228 0
29JUN26 29.00 P 0.00 0.00 0.00 5.38 -0.48 46 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 6.24 -0.50 47 0 99 0
29JUN26 31.00 P 0.00 0.00 0.00 7.09 -0.56 48 0 25 0
29JUN26 32.00 P 0.00 0.00 0.00 8.06 -0.54 50 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 8.97 -0.60 51 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.89 -0.66 52 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.83 -0.73 52 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 11.82 -0.75 55 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.84 -0.67 59 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.77 -0.73 58 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.80 -0.65 62 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.70 -0.74 58 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 16.68 -0.77 59 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.45 -0.05 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.55 -0.06 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.66 -0.07 42 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.77 -0.10 41 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.90 -0.12 41 0 60 0
29SEP26 20.00 P 1.00 1.00 1.00 1.04 -0.15 41 3 9 +3
29SEP26 21.00 P 0.00 0.00 0.00 1.36 -0.18 41 0 34 0
29SEP26 22.00 P 1.83 1.83 1.74 1.75 -0.21 40 19 65 +11
29SEP26 23.00 P 0.00 0.00 0.00 2.20 -0.25 40 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 2.70 -0.30 40 230 400 +211
29SEP26 25.00 P 0.00 0.00 0.00 3.27 -0.35 40 230 489 +230
29SEP26 26.00 P 0.00 0.00 0.00 3.92 -0.37 40 0 228 0
29SEP26 27.00 P 0.00 0.00 0.00 4.62 -0.39 40 0 113 0
29SEP26 28.00 P 0.00 0.00 0.00 5.33 -0.57 40 0 295 0
29SEP26 29.00 P 0.00 0.00 0.00 6.05 -0.67 39 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 6.94 -0.62 41 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 7.75 -0.65 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.69 -0.58 43 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 9.51 -0.66 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.50 -0.59 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.26 -0.75 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 12.22 -0.67 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.18 -0.65 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.10 -0.71 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.06 -0.67 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.91 -0.73 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.00 -0.58 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.75 -0.07 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.88 -0.08 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.01 -0.09 41 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 1.15 -0.12 41 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 1.30 -0.15 41 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.47 -0.16 41 0 20 0
30DEC26 21.00 P 1.78 1.78 1.78 1.84 -0.19 41 4 17 0
30DEC26 22.00 P 2.26 2.26 2.26 2.25 -0.24 40 3 16 -3
30DEC26 23.00 P 0.00 0.00 0.00 2.74 -0.26 40 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 3.27 -0.27 40 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.86 -0.29 40 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 4.50 -0.43 41 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 5.18 -0.45 41 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 5.91 -0.47 41 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 6.66 -0.50 41 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 7.47 -0.50 42 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 8.15 -0.65 41 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 9.08 -0.60 42 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.82 -0.62 41 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.76 -0.70 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.60 -0.73 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.55 -0.70 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.45 -0.63 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.37 -0.62 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.28 -0.62 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.97 -0.11 40 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 1.10 -0.11 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.25 -0.12 40 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.41 -0.13 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.57 -0.14 40 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.75 -0.15 40 0 1 0
30MAR27 21.00 P 2.15 2.15 2.15 2.14 -0.18 40 3 4 +3
30MAR27 22.00 P 0.00 0.00 0.00 2.59 -0.20 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.08 -0.24 39 0 3 0
30MAR27 24.00 P 0.00 0.00 0.00 3.63 -0.32 40 0 1 0
30MAR27 25.00 P 0.00 0.00 0.00 4.22 -0.35 40 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 4.86 -0.41 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.54 -0.46 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.26 -0.36 41 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.04 -0.37 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.76 -0.50 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.61 -0.41 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.41 -0.43 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.23 -0.46 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.99 -0.57 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.94 -0.53 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.76 -0.53 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.70 -0.55 43 0 0 0
TOTAL PUT 1,773 23,884 +474
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 0.00 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.55 0.00 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.31 0.00 57 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.06 0.00 51 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.81 0.00 45 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.56 0.00 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.31 0.00 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.06 0.00 29 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.81 0.00 22 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 0.81 -0.01 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.57 -0.01 11 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.36 0.00 13 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.19 0.00 13 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.08 0.00 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 24 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 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 41 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 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 55 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 0.00 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.07 0.00 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.83 0.00 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.58 0.00 19 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.33 0.00 15 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.08 0.00 11 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.83 -0.01 0 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 0.00 11 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.22 -0.01 10 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.11 0.00 11 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.05 0.00 11 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 34 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 41 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.06 0.00 103 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.96 0.00 98 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.86 0.00 94 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.76 0.00 89 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.66 0.00 83 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.56 0.00 77 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.46 0.00 69 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 0.00 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.66 -0.01 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.57 0.00 69 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.47 0.00 66 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.37 0.00 63 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.27 0.00 60 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.17 0.00 57 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.07 0.00 53 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.97 0.00 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.87 0.00 41 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 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.07 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.83 0.00 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.58 0.00 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.33 0.00 27 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 0.00 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.59 0.00 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.34 0.00 24 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.09 0.00 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.85 0.00 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.61 0.00 21 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.38 0.00 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.16 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.96 0.00 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 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.47 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.36 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.06 0.00 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 28 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 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.11 0.00 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.86 0.00 16 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 0.00 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 0.00 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.70 0.00 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.49 -0.01 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 0.00 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 0.66 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.55 0.00 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 22 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 0.00 21 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 22 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 0.00 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.45 -0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.23 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.02 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.81 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.61 -0.01 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 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.95 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.82 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.71 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.60 0.00 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 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 0.00 22 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 2.31 -0.01 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 1.72 -0.01 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 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.23 0.00 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 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.73 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.55 0.00 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 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
TOTAL CALL 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 454 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 441 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 429 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 406 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 395 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 374 0 0 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 0.00 354 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.46 0.00 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 64 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 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 26 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 17 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 0.00 12 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.47 0.00 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 33 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 0.00 10 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.28 0.00 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 0.00 113 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 101 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 96 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 91 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 86 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 84 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 70 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 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 61 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 0.00 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 0.00 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 0.27 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.38 0.00 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 0.67 -0.01 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 0.00 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 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.66 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.81 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.15 -0.01 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 22 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 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.52 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.77 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.91 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.24 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.62 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.03 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 0.00 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 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.85 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.99 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.31 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.68 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.08 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.51 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.97 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS EVG - EVERGRANDE CLOSING PRICE HK$ 0.00
30MAR26 0.05 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.06 0.00 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.01 0.00 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 389 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 472 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 537 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 589 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 634 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 673 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 707 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 737 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 994 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 486 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 182 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$ 3.21
30MAR26 1.85 C 0.00 0.00 0.00 1.36 0.00 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.26 0.00 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.21 0.00 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.01 0.00 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.71 0.00 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.61 0.00 0 0 10 0
30MAR26 2.70 C 0.00 0.00 0.00 0.51 0.00 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.41 0.00 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.31 0.00 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.21 -0.01 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30MAR26 3.20 C 0.06 0.06 0.06 0.06 -0.01 33 50 50 +50
30MAR26 3.30 C 0.03 0.03 0.03 0.03 0.00 39 20 20 +20
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 51 0 948 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 63 0 24 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 27 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 84 0 246 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 94 0 153 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 104 0 39 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 113 0 87 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 121 0 110 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 130 0 64 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 138 0 56 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 145 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 153 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 160 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 167 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 196 0 15 0
29APR26 2.30 C 0.00 0.00 0.00 0.92 - 54 0 0 -
29APR26 2.40 C 0.00 0.00 0.00 0.82 +0.01 47 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.72 +0.01 41 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.62 +0.01 35 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.52 0.00 29 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.43 +0.01 33 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.34 0.00 31 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.26 0.00 31 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
29APR26 3.30 C 0.10 0.10 0.10 0.09 0.00 31 30 30 +30
29APR26 3.40 C 0.00 0.00 0.00 0.06 0.00 31 0 10 0
29APR26 3.50 C 0.00 0.00 0.00 0.04 0.00 32 0 20 0
29APR26 3.60 C 0.00 0.00 0.00 0.03 +0.01 35 0 30 0
29APR26 3.70 C 0.00 0.00 0.00 0.02 +0.01 35 0 59 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 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 56 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 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 2.30 C 0.00 0.00 0.00 0.92 - 0 0 0 -
28MAY26 2.40 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.63 0.00 31 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.53 0.00 26 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.36 0.00 28 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.24 0.00 32 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.08 0.00 33 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.06 0.00 33 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28MAY26 3.80 C 0.03 0.03 0.03 0.03 0.00 33 26 26 +26
28MAY26 3.90 C 0.00 0.00 0.00 0.02 0.00 33 0 5 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 9 0
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 0.00 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.27 0.00 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.74 +0.01 35 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.64 +0.01 31 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.54 0.00 26 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.47 +0.01 31 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.39 0.00 30 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.33 +0.01 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.28 0.00 33 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.18 0.00 33 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.14 -0.01 32 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 -0.01 32 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 0.00 33 0 102 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 -0.01 33 0 54 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 0.00 33 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 0.00 33 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 0.00 32 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 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 41 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 0.00 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.93 +0.01 28 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.85 +0.01 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.77 +0.02 34 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.69 +0.02 34 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.61 +0.01 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.55 +0.01 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.48 0.00 33 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.42 0.00 33 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 0.00 34 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.32 0.00 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 0.00 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 0.00 35 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 0.00 35 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 +0.01 35 0 200 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 0.00 35 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 0.00 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 0.00 35 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 0.00 35 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 0.00 36 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 0.00 35 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 0.00 34 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 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 2.30 C 0.00 0.00 0.00 0.97 - 33 0 0 -
30DEC26 2.40 C 0.00 0.00 0.00 0.89 +0.01 33 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.81 +0.01 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.74 0.00 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 +0.01 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.62 +0.01 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 +0.01 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 0.00 34 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 +0.01 35 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 0.00 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.37 0.00 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.33 0.00 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.30 0.00 35 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.27 0.00 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.25 0.00 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.22 0.00 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 0.00 36 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 0.00 36 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 -0.01 35 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.01 34 0 5 0
30MAR27 2.30 C 0.00 0.00 0.00 1.02 - 35 0 0 -
30MAR27 2.40 C 0.00 0.00 0.00 0.94 +0.01 34 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.87 0.00 34 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.81 +0.01 35 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.75 +0.02 36 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.69 +0.01 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.64 +0.01 36 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.58 +0.01 35 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 0.00 35 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.50 0.00 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.44 0.00 35 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.41 0.00 36 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 0.00 36 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 0.00 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.32 0.00 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.29 0.00 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 0.00 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.24 0.00 37 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.22 0.00 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 0.00 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 0.00 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 0.00 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
TOTAL CALL 126 3,533 +126
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 137 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 105 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 -0.01 37 0 163 0
30MAR26 3.20 P 0.00 0.00 0.00 0.06 0.00 39 0 37 0
30MAR26 3.30 P 0.00 0.00 0.00 0.12 -0.01 39 0 91 0
30MAR26 3.40 P 0.00 0.00 0.00 0.20 -0.01 39 0 200 0
30MAR26 3.50 P 0.00 0.00 0.00 0.30 -0.01 52 0 230 0
30MAR26 3.60 P 0.00 0.00 0.00 0.40 0.00 65 0 86 0
30MAR26 3.70 P 0.00 0.00 0.00 0.50 0.00 76 0 91 0
30MAR26 3.80 P 0.00 0.00 0.00 0.60 0.00 86 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.70 0.00 97 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.80 0.00 106 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.90 0.00 115 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 1.00 0.00 124 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 1.10 0.00 132 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 - 63 0 0 -
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 2.80 P 0.01 0.01 0.01 0.01 0.00 31 10 10 +10
29APR26 2.90 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 102 0
29APR26 3.10 P 0.06 0.06 0.06 0.07 -0.01 30 2 39 +2
29APR26 3.20 P 0.00 0.00 0.00 0.12 0.00 32 0 79 0
29APR26 3.30 P 0.00 0.00 0.00 0.18 0.00 32 0 41 0
29APR26 3.40 P 0.00 0.00 0.00 0.25 0.00 33 0 22 0
29APR26 3.50 P 0.00 0.00 0.00 0.33 -0.01 35 0 20 0
29APR26 3.60 P 0.00 0.00 0.00 0.42 -0.01 37 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.51 -0.01 38 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.60 -0.01 38 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.70 0.00 42 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.80 0.00 46 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.90 0.00 50 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.00 0.00 54 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.10 0.00 58 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.59 -0.01 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.80 0.00 80 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 - 47 0 0 -
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28MAY26 2.90 P 0.05 0.05 0.05 0.05 0.00 31 30 74 +30
28MAY26 3.00 P 0.07 0.07 0.07 0.07 -0.02 30 25 68 +25
28MAY26 3.10 P 0.00 0.00 0.00 0.11 -0.02 30 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.17 0.00 33 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.22 0.00 32 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.29 -0.01 33 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.36 -0.02 33 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.44 -0.02 34 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.53 -0.01 36 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.62 -0.01 37 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.72 -0.01 41 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.81 -0.02 41 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.90 -0.02 39 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.00 -0.03 42 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.11 0.00 50 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.20 -0.02 48 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.30 -0.02 50 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.50 0.00 55 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 56 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 51 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 42 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 0.00 32 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.05 -0.01 30 0 48 0
29JUN26 2.90 P 0.00 0.00 0.00 0.09 0.00 33 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.15 -0.02 30 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.20 -0.02 30 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.27 0.00 32 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.34 -0.01 33 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.41 -0.02 33 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.49 -0.02 34 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.57 -0.02 34 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.66 -0.02 36 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.75 -0.02 37 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.84 -0.02 37 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.92 -0.03 34 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.02 -0.03 37 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.13 -0.01 43 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.22 -0.02 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.31 -0.02 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.41 -0.02 42 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.51 -0.01 44 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.61 -0.01 46 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.71 0.00 48 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.80 -0.02 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.05 -0.01 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.06 0.00 35 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 -0.01 34 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.14 0.00 35 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.22 -0.01 35 0 26 0
29SEP26 3.10 P 0.00 0.00 0.00 0.27 -0.01 36 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.32 -0.01 36 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.38 -0.01 36 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.44 -0.01 36 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.51 -0.01 36 0 100 0
29SEP26 3.60 P 0.00 0.00 0.00 0.58 -0.01 36 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.66 -0.01 37 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.74 -0.01 38 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.82 -0.01 38 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.90 -0.02 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.99 -0.01 39 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.07 -0.02 38 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.13 -0.06 32 0 16 0
29SEP26 4.40 P 0.00 0.00 0.00 1.25 -0.03 39 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 1.35 -0.02 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.44 -0.02 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.54 -0.01 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.63 -0.01 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.72 -0.02 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.83 0.00 45 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.07 -0.01 46 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.06 - 36 0 0 -
30DEC26 2.40 P 0.00 0.00 0.00 0.07 -0.01 34 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 0.12 -0.01 34 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.16 0.00 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.19 -0.01 35 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.23 -0.01 35 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.28 -0.01 36 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.33 -0.01 36 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.38 -0.02 35 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.44 -0.02 36 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.51 -0.01 37 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.57 -0.02 36 0 112 0
30DEC26 3.60 P 0.00 0.00 0.00 0.64 -0.02 37 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.72 -0.01 37 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.79 -0.02 37 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.87 -0.02 38 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.96 -0.01 39 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.04 -0.01 39 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 -0.02 39 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.21 -0.01 39 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.29 -0.02 39 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.38 -0.02 39 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.47 -0.02 39 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.56 -0.02 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.65 -0.02 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.74 -0.02 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.84 -0.02 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.08 -0.01 42 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 - 34 0 0 -
30MAR27 2.40 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.20 0.00 35 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.24 -0.01 35 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.28 -0.01 35 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.33 -0.01 36 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.39 -0.01 36 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.43 0.00 35 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.50 -0.01 36 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.56 -0.01 37 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.63 -0.01 37 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.70 -0.01 37 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.77 -0.01 38 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.85 0.00 38 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.92 -0.01 38 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.00 -0.01 38 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.08 -0.01 38 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.17 0.00 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.25 -0.01 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.33 -0.02 39 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.42 -0.02 39 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.50 -0.02 39 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.59 -0.02 39 0 0 0
TOTAL PUT 67 3,422 +67
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$ 20.90
30MAR26 9.50 C 0.00 0.00 0.00 11.42 +0.92 264 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 11.15 +0.90 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.91 +0.91 220 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.42 +0.91 232 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.95 +0.94 254 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.41 +0.90 179 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 8.95 +0.94 223 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.41 +0.90 154 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.93 +0.92 177 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 7.41 +0.90 131 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.00 +0.99 193 0 8 0
30MAR26 14.50 C 0.00 0.00 0.00 6.41 +0.89 110 0 45 0
30MAR26 15.00 C 5.57 6.00 5.57 5.95 +0.82 142 2 133 -2
30MAR26 15.50 C 0.00 0.00 0.00 5.41 +0.90 91 0 374 0
30MAR26 16.00 C 0.00 0.00 0.00 4.91 +0.90 81 0 278 0
30MAR26 16.50 C 4.47 4.47 4.47 4.45 +0.94 106 1 338 -1
30MAR26 17.00 C 3.05 3.67 3.05 3.91 +0.86 63 6 1,892 -5
30MAR26 17.50 C 0.00 0.00 0.00 3.41 +0.86 55 0 456 0
30MAR26 18.00 C 2.05 3.00 2.05 2.91 +0.84 46 27 408 -1
30MAR26 18.50 C 2.22 2.53 1.64 2.44 +0.80 58 50 460 +11
30MAR26 19.00 C 1.22 1.85 1.15 2.02 +0.79 66 75 432 +15
30MAR26 19.50 C 1.33 1.49 0.80 1.55 +0.64 58 214 1,392 +59
30MAR26 20.00 C 0.92 1.20 0.58 1.15 +0.52 56 170 925 -14
30MAR26 21.00 C 0.34 0.61 0.21 0.54 +0.26 54 853 474 -196
30MAR26 22.00 C 0.13 0.26 0.10 0.21 +0.11 55 238 1,130 -46
30MAR26 23.00 C 0.03 0.09 0.03 0.07 +0.04 56 35 394 -11
30MAR26 24.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 146 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 113 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 162 0
30MAR26 29.00 C 0.01 0.01 0.01 0.01 0.00 107 1 136 +1
29APR26 10.50 C 0.00 0.00 0.00 10.43 +0.92 79 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 9.95 +0.94 93 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 9.45 +0.94 87 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 8.95 +0.94 80 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 8.46 +0.94 79 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 7.95 +0.94 68 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 7.45 +0.93 63 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 7.05 +1.03 82 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 6.63 +1.08 86 0 57 0
29APR26 15.00 C 0.00 0.00 0.00 5.95 +0.82 47 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 5.46 +0.86 47 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 5.01 +0.85 53 0 361 0
29APR26 16.50 C 0.00 0.00 0.00 4.53 +0.75 50 0 102 0
29APR26 17.00 C 0.00 0.00 0.00 4.00 +0.70 41 0 150 0
29APR26 17.50 C 2.89 3.80 2.89 3.64 +0.75 50 11 271 0
29APR26 18.00 C 0.00 0.00 0.00 3.26 +0.76 52 0 246 0
29APR26 18.50 C 0.00 0.00 0.00 2.83 +0.69 50 0 265 0
29APR26 19.00 C 1.77 2.01 1.65 2.44 +0.64 49 22 508 -5
29APR26 19.50 C 1.45 1.76 1.45 2.09 +0.59 48 100 214 -6
29APR26 20.00 C 1.44 1.84 1.13 1.76 +0.52 47 97 265 +31
29APR26 21.00 C 0.90 1.25 0.80 1.24 +0.39 48 286 355 +168
29APR26 22.00 C 0.75 0.90 0.49 0.85 +0.29 48 255 252 +110
29APR26 23.00 C 0.36 0.58 0.36 0.56 +0.21 48 86 189 +19
29APR26 24.00 C 0.24 0.40 0.24 0.35 +0.14 48 38 67 +21
29APR26 25.00 C 0.15 0.26 0.15 0.21 +0.09 48 38 93 +26
29APR26 26.00 C 0.12 0.16 0.12 0.13 +0.06 48 51 57 +21
29APR26 27.00 C 0.09 0.10 0.09 0.07 +0.03 48 110 110 +85
29APR26 28.00 C 0.06 0.09 0.06 0.04 +0.02 48 4 4 +3
29APR26 29.00 C 0.00 0.00 0.00 0.03 - 50 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 10.49 +0.98 81 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 10.01 +1.00 81 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 9.46 +0.90 56 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 8.98 +0.97 62 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 8.55 +1.03 72 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 8.02 +0.98 62 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 7.51 +0.95 56 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 7.06 +0.97 59 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 6.63 +1.01 62 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.95 +0.78 0 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 5.59 +0.87 49 0 108 0
28MAY26 16.00 C 0.00 0.00 0.00 5.06 +0.68 41 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 4.63 +0.64 43 0 176 0
28MAY26 17.00 C 0.00 0.00 0.00 4.26 +0.74 47 0 139 0
28MAY26 17.50 C 0.00 0.00 0.00 3.79 +0.65 44 0 192 0
28MAY26 18.00 C 0.00 0.00 0.00 3.37 +0.61 43 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 3.01 +0.57 43 0 108 0
28MAY26 19.00 C 2.13 2.13 2.13 2.66 +0.53 43 20 207 +20
28MAY26 19.50 C 1.80 2.12 1.80 2.44 +0.58 46 31 620 +15
28MAY26 20.00 C 1.79 2.19 1.53 2.14 +0.52 46 118 189 +72
28MAY26 21.00 C 1.15 1.54 1.15 1.63 +0.43 46 30 130 +30
28MAY26 22.00 C 0.85 1.23 0.84 1.22 +0.33 46 47 80 +36
28MAY26 23.00 C 0.61 0.81 0.61 0.91 +0.27 46 40 150 +30
28MAY26 24.00 C 0.48 0.55 0.48 0.66 +0.21 47 26 61 +26
28MAY26 25.00 C 0.35 0.43 0.35 0.47 +0.16 47 32 28 +19
28MAY26 26.00 C 0.23 0.23 0.23 0.32 +0.11 46 15 25 +13
28MAY26 27.00 C 0.00 0.00 0.00 0.22 +0.08 46 0 3 0
28MAY26 28.00 C 0.00 0.00 0.00 0.15 +0.05 46 0 0 0
28MAY26 29.00 C 0.16 0.16 0.16 0.10 - 46 2 2 -
29JUN26 10.50 C 0.00 0.00 0.00 10.49 +0.98 70 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.01 +0.98 71 0 0 0
29JUN26 11.50 C 9.01 9.01 9.01 9.48 +0.92 56 1 8 -1
29JUN26 12.00 C 0.00 0.00 0.00 9.04 +0.99 66 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.55 +0.98 63 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.02 +0.93 54 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.60 +0.98 60 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.06 +0.91 51 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.63 +0.93 54 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.13 +0.82 50 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.68 +0.90 49 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 5.35 +0.86 54 0 36 0
29JUN26 16.50 C 4.77 4.77 4.76 4.78 +0.78 46 24 539 0
29JUN26 17.00 C 0.00 0.00 0.00 4.38 +0.66 47 0 519 0
29JUN26 17.50 C 4.00 4.10 4.00 4.01 +0.85 47 2 294 -2
29JUN26 18.00 C 0.00 0.00 0.00 3.54 +0.70 44 0 1,460 0
29JUN26 18.50 C 3.27 3.27 3.27 3.36 +0.74 49 1 191 -1
29JUN26 19.00 C 0.00 0.00 0.00 2.86 +0.53 44 0 218 0
29JUN26 19.50 C 2.39 2.39 2.36 2.65 +0.57 46 16 1,909 +5
29JUN26 20.00 C 1.96 2.36 1.96 2.34 +0.50 45 34 895 +2
29JUN26 21.00 C 1.42 1.92 1.42 1.91 +0.49 47 76 213 +52
29JUN26 22.00 C 1.33 1.45 1.33 1.45 +0.36 46 7 230 0
29JUN26 23.00 C 0.85 1.12 0.85 1.15 +0.30 46 30 103 0
29JUN26 24.00 C 0.74 0.74 0.74 0.89 +0.26 47 25 76 +25
29JUN26 25.00 C 0.69 0.72 0.69 0.68 +0.21 47 60 256 +60
29JUN26 26.00 C 0.44 0.52 0.44 0.51 +0.17 47 9 90 0
29JUN26 27.00 C 0.32 0.32 0.32 0.38 +0.13 46 30 55 -2
29JUN26 28.00 C 0.25 0.25 0.25 0.28 +0.10 46 30 113 +30
29JUN26 29.00 C 0.23 0.27 0.23 0.21 +0.08 47 38 88 +8
29SEP26 10.50 C 0.00 0.00 0.00 10.49 +0.98 58 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 10.08 +1.05 65 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 9.48 +0.92 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.04 +0.97 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.63 +1.01 57 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.16 +1.00 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.60 +0.89 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.11 +0.83 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.78 +0.93 50 0 0 0
29SEP26 15.00 C 6.02 6.02 6.02 6.41 +1.04 51 1 16 0
29SEP26 15.50 C 0.00 0.00 0.00 5.87 +0.80 46 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 5.45 +0.75 45 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 5.05 +0.63 44 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 4.71 +0.63 45 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 4.48 +0.78 47 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 3.97 +0.56 43 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 3.74 +0.62 44 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 3.46 +0.56 45 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 3.19 +0.54 44 0 66 0
29SEP26 20.00 C 2.39 2.39 2.39 2.94 +0.50 44 25 114 +25
29SEP26 21.00 C 2.19 2.19 2.19 2.51 +0.44 45 17 89 +17
29SEP26 22.00 C 0.00 0.00 0.00 2.15 +0.42 45 0 71 0
29SEP26 23.00 C 0.00 0.00 0.00 1.80 +0.35 45 0 26 0
29SEP26 24.00 C 1.17 1.18 1.17 1.51 +0.30 45 45 80 +30
29SEP26 25.00 C 0.98 1.23 0.98 1.26 +0.26 45 16 81 +16
29SEP26 26.00 C 0.85 0.85 0.85 1.05 +0.23 45 9 32 0
29SEP26 27.00 C 0.00 0.00 0.00 0.87 +0.20 45 0 32 0
29SEP26 28.00 C 0.00 0.00 0.00 0.71 +0.15 44 0 95 0
29SEP26 29.00 C 0.52 0.52 0.52 0.60 +0.15 45 30 126 0
30DEC26 10.50 C 0.00 0.00 0.00 10.49 +0.95 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 10.08 +1.01 55 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 9.49 +0.88 42 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 9.14 +0.97 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.65 +0.91 49 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 8.30 +0.96 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.88 +0.95 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.36 +0.81 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.94 +0.77 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.56 +0.76 46 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 6.26 +0.81 47 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 5.86 +0.74 46 0 46 0
30DEC26 16.50 C 0.00 0.00 0.00 5.57 +0.76 46 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 5.26 +0.77 47 0 593 0
30DEC26 17.50 C 0.00 0.00 0.00 4.96 +0.90 47 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 4.66 +0.73 46 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 4.34 +0.64 45 0 0 0
30DEC26 19.00 C 4.00 4.01 4.00 4.02 +0.56 44 2 46 +2
30DEC26 19.50 C 0.00 0.00 0.00 3.77 +0.54 44 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 3.54 +0.52 44 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 3.26 +0.60 46 0 48 0
30DEC26 22.00 C 0.00 0.00 0.00 2.74 +0.42 45 0 6 0
30DEC26 23.00 C 2.17 2.17 2.17 2.52 +0.51 46 1 3 0
30DEC26 24.00 C 0.00 0.00 0.00 2.11 +0.36 45 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 1.84 +0.32 45 0 62 0
30DEC26 26.00 C 0.00 0.00 0.00 1.61 +0.29 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.44 +0.31 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.28 +0.29 46 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.11 - 45 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 10.65 +1.01 55 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 10.20 +0.98 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 9.69 +0.90 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 9.26 +0.87 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 8.82 +0.83 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 8.44 +0.84 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 8.12 +0.90 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 7.65 +0.79 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 7.27 +0.77 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.92 +0.77 46 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 6.55 +0.74 45 0 200 0
30MAR27 16.00 C 0.00 0.00 0.00 6.21 +0.71 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.88 +0.69 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.58 +0.67 45 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 5.28 +0.64 44 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 5.00 +0.62 44 0 38 0
30MAR27 18.50 C 4.76 4.76 4.76 4.74 +0.60 44 1 130 0
30MAR27 19.00 C 0.00 0.00 0.00 4.50 +0.61 44 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 4.22 +0.54 44 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 4.09 +0.60 45 100 209 +100
30MAR27 21.00 C 0.00 0.00 0.00 3.62 +0.50 44 100 100 +100
30MAR27 22.00 C 0.00 0.00 0.00 3.24 +0.45 44 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 2.91 +0.41 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.60 +0.38 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.31 +0.34 44 0 3 0
30MAR27 26.00 C 0.00 0.00 0.00 2.07 +0.32 44 0 0 0
30MAR27 27.00 C 1.91 1.91 1.91 1.84 +0.28 44 1 3 +1
30MAR27 28.00 C 0.00 0.00 0.00 1.64 +0.27 44 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 1.45 - 44 0 0 -
TOTAL CALL 3,862 29,054 +1,011
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 250 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 243 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 235 0 191 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 221 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 207 0 41 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 194 0 52 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 181 0 107 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 169 0 84 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 157 0 77 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 145 0 196 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 134 0 339 0
30MAR26 14.50 P 0.01 0.01 0.01 0.01 0.00 124 2 506 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 113 0 798 0
30MAR26 15.50 P 0.02 0.02 0.02 0.01 0.00 103 23 1,762 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,158 0
30MAR26 16.50 P 0.02 0.02 0.02 0.01 0.00 84 4 570 0
30MAR26 17.00 P 0.03 0.03 0.03 0.01 -0.01 75 20 1,869 -16
30MAR26 17.50 P 0.04 0.04 0.03 0.01 -0.02 65 22 707 -16
30MAR26 18.00 P 0.07 0.08 0.03 0.01 -0.06 56 88 619 -11
30MAR26 18.50 P 0.13 0.13 0.05 0.03 -0.11 57 83 504 +21
30MAR26 19.00 P 0.12 0.25 0.08 0.06 -0.19 55 58 400 +9
30MAR26 19.50 P 0.41 0.41 0.12 0.12 -0.29 54 470 478 +61
30MAR26 20.00 P 0.33 0.60 0.23 0.24 -0.40 56 243 280 +114
30MAR26 21.00 P 1.00 1.23 0.61 0.64 -0.65 55 269 134 +2
30MAR26 22.00 P 2.11 2.11 1.30 1.32 -0.82 57 352 139 +72
30MAR26 23.00 P 2.55 2.55 2.47 2.18 -0.84 60 43 44 +29
30MAR26 24.00 P 0.00 0.00 0.00 3.11 -0.94 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.12 -0.92 74 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.12 -0.91 87 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.10 -0.93 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.10 -0.93 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.11 -0.94 114 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 8 0
29APR26 11.00 P 0.01 0.01 0.01 0.01 0.00 85 1 2 +1
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 85 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 126 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 203 0
29APR26 15.00 P 0.08 0.08 0.07 0.02 -0.02 51 4 400 -3
29APR26 15.50 P 0.08 0.08 0.08 0.03 -0.03 50 52 144 -39
29APR26 16.00 P 0.10 0.10 0.09 0.05 -0.04 49 2 251 0
29APR26 16.50 P 0.14 0.14 0.14 0.07 -0.07 48 20 216 0
29APR26 17.00 P 0.23 0.24 0.17 0.11 -0.10 48 39 163 +1
29APR26 17.50 P 0.29 0.29 0.20 0.17 -0.14 48 68 163 +50
29APR26 18.00 P 0.45 0.45 0.29 0.25 -0.18 48 50 246 +34
29APR26 18.50 P 0.56 0.56 0.41 0.35 -0.23 48 39 332 +38
29APR26 19.00 P 0.67 0.67 0.48 0.48 -0.28 48 258 486 +183
29APR26 19.50 P 0.76 0.98 0.64 0.64 -0.32 48 96 272 +4
29APR26 20.00 P 0.79 1.21 0.78 0.81 -0.40 47 323 269 +198
29APR26 21.00 P 1.86 1.86 1.22 1.28 -0.52 47 38 62 +6
29APR26 22.00 P 2.40 2.40 1.87 1.89 -0.65 48 44 49 +25
29APR26 23.00 P 0.00 0.00 0.00 2.63 -0.70 49 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.44 -0.77 50 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.32 -0.83 52 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.22 -0.88 51 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.20 -0.87 56 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.15 -0.91 56 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.11 - 53 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 187 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 152 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 119 0
28MAY26 14.50 P 0.00 0.00 0.00 0.04 -0.03 46 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.06 -0.05 46 0 192 0
28MAY26 15.50 P 0.00 0.00 0.00 0.10 -0.06 47 0 127 0
28MAY26 16.00 P 0.23 0.23 0.23 0.14 -0.09 46 1 144 0
28MAY26 16.50 P 0.36 0.36 0.32 0.19 -0.12 46 33 211 +15
28MAY26 17.00 P 0.00 0.00 0.00 0.27 -0.15 46 0 118 0
28MAY26 17.50 P 0.48 0.48 0.40 0.37 -0.18 47 23 314 +23
28MAY26 18.00 P 0.00 0.00 0.00 0.48 -0.23 46 0 139 0
28MAY26 18.50 P 0.85 0.85 0.63 0.62 -0.26 47 10 148 0
28MAY26 19.00 P 0.99 1.00 0.87 0.78 -0.29 47 31 85 -14
28MAY26 19.50 P 1.20 1.21 1.06 0.95 -0.34 46 61 57 +26
28MAY26 20.00 P 1.56 1.56 1.26 1.15 -0.39 46 40 171 +28
28MAY26 21.00 P 2.03 2.03 1.59 1.63 -0.49 46 18 62 -3
28MAY26 22.00 P 2.30 2.30 2.30 2.23 -0.58 46 2 17 +2
28MAY26 23.00 P 0.00 0.00 0.00 2.93 -0.70 47 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.76 -0.68 49 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.60 -0.73 51 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.41 -0.83 50 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.28 -0.89 48 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.17 -0.96 45 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.23 - 55 0 0 -
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 11.50 P 0.07 0.07 0.07 0.01 -0.01 47 16 72 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 45 0
29JUN26 13.00 P 0.13 0.13 0.13 0.05 -0.02 48 11 100 -11
29JUN26 13.50 P 0.00 0.00 0.00 0.07 -0.03 47 0 242 0
29JUN26 14.00 P 0.18 0.18 0.18 0.10 -0.04 47 20 223 -20
29JUN26 14.50 P 0.26 0.26 0.26 0.14 -0.06 47 15 365 +10
29JUN26 15.00 P 0.26 0.26 0.26 0.19 -0.09 46 30 472 -1
29JUN26 15.50 P 0.00 0.00 0.00 0.26 -0.11 46 0 339 0
29JUN26 16.00 P 0.41 0.43 0.41 0.34 -0.13 47 8 3,259 +2
29JUN26 16.50 P 0.00 0.00 0.00 0.44 -0.17 46 0 482 0
29JUN26 17.00 P 0.60 0.60 0.60 0.56 -0.19 47 1 781 0
29JUN26 17.50 P 0.90 0.90 0.90 0.70 -0.23 47 5 322 0
29JUN26 18.00 P 0.00 0.00 0.00 0.86 -0.25 47 0 183 0
29JUN26 18.50 P 0.00 0.00 0.00 0.99 -0.33 45 0 178 0
29JUN26 19.00 P 1.29 1.29 1.27 1.20 -0.34 46 21 126 +3
29JUN26 19.50 P 1.42 1.42 1.39 1.41 -0.39 46 60 127 +60
29JUN26 20.00 P 1.88 1.88 1.87 1.64 -0.43 45 49 93 +24
29JUN26 21.00 P 0.00 0.00 0.00 2.18 -0.51 45 0 205 0
29JUN26 22.00 P 3.23 3.23 3.03 2.86 -0.52 47 60 119 +47
29JUN26 23.00 P 0.00 0.00 0.00 3.53 -0.68 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.40 -0.64 50 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 5.20 -0.69 50 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 6.08 -0.69 51 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.91 -0.80 51 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 7.88 -0.76 54 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.73 -0.86 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 -0.03 45 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 -0.04 45 0 116 0
29SEP26 12.50 P 0.26 0.26 0.26 0.13 -0.05 44 10 113 -10
29SEP26 13.00 P 0.30 0.32 0.30 0.17 -0.07 44 12 232 0
29SEP26 13.50 P 0.35 0.35 0.35 0.23 -0.09 44 20 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.30 -0.10 44 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.38 -0.13 44 0 126 0
29SEP26 15.00 P 0.00 0.00 0.00 0.48 -0.14 45 0 142 0
29SEP26 15.50 P 0.00 0.00 0.00 0.59 -0.17 45 0 220 0
29SEP26 16.00 P 0.00 0.00 0.00 0.71 -0.19 45 0 302 0
29SEP26 16.50 P 0.00 0.00 0.00 0.86 -0.22 45 0 383 0
29SEP26 17.00 P 1.27 1.27 1.27 1.01 -0.25 45 15 991 0
29SEP26 17.50 P 0.00 0.00 0.00 1.19 -0.26 45 0 194 0
29SEP26 18.00 P 0.00 0.00 0.00 1.38 -0.28 45 0 122 0
29SEP26 18.50 P 1.92 1.92 1.92 1.56 -0.33 44 15 69 0
29SEP26 19.00 P 2.14 2.14 2.14 1.77 -0.35 44 15 124 0
29SEP26 19.50 P 0.00 0.00 0.00 2.00 -0.39 44 0 62 0
29SEP26 20.00 P 2.66 2.66 2.66 2.26 -0.40 44 15 69 0
29SEP26 21.00 P 3.28 3.28 3.28 2.78 -0.50 43 15 30 +15
29SEP26 22.00 P 0.00 0.00 0.00 3.39 -0.61 44 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.11 -0.62 45 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 4.88 -0.63 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.67 -0.64 46 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 6.39 -0.75 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.28 -0.74 46 0 20 0
29SEP26 28.00 P 8.35 8.35 8.35 8.16 -0.74 47 10 10 0
29SEP26 29.00 P 0.00 0.00 0.00 9.06 -0.74 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.01 46 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 -0.03 45 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.03 46 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 -0.03 46 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.31 -0.05 46 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.39 -0.06 45 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.48 -0.07 46 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.58 -0.09 45 0 53 0
30DEC26 14.50 P 0.00 0.00 0.00 0.70 -0.10 46 0 117 0
30DEC26 15.00 P 0.00 0.00 0.00 0.83 -0.12 46 0 119 0
30DEC26 15.50 P 0.98 0.98 0.98 0.95 -0.15 45 1 155 -1
30DEC26 16.00 P 0.00 0.00 0.00 1.09 -0.18 45 0 148 0
30DEC26 16.50 P 1.23 1.23 1.23 1.24 -0.22 45 3 97 0
30DEC26 17.00 P 1.64 1.64 1.64 1.41 -0.22 44 30 826 +30
30DEC26 17.50 P 0.00 0.00 0.00 1.59 -0.26 44 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.80 -0.27 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.02 -0.29 44 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.24 -0.33 44 0 47 0
30DEC26 19.50 P 0.00 0.00 0.00 2.49 -0.33 44 0 315 0
30DEC26 20.00 P 0.00 0.00 0.00 2.74 -0.38 44 0 319 0
30DEC26 21.00 P 0.00 0.00 0.00 3.29 -0.45 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.96 -0.40 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.54 -0.57 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.24 -0.62 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.04 -0.60 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.88 -0.57 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.67 -0.62 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.51 -0.63 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.27 - 45 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.17 -0.04 44 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 -0.07 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 -0.07 44 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.34 -0.10 44 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.43 -0.10 44 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.52 -0.12 44 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.63 -0.13 44 0 1 0
30MAR27 14.00 P 0.94 0.94 0.94 0.75 -0.15 44 30 69 +30
30MAR27 14.50 P 0.00 0.00 0.00 0.88 -0.17 44 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 1.03 -0.16 44 0 279 0
30MAR27 15.50 P 0.00 0.00 0.00 1.18 -0.17 44 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 1.35 -0.18 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.52 -0.20 44 0 15 0
30MAR27 17.00 P 1.74 1.74 1.74 1.69 -0.22 44 10 280 0
30MAR27 17.50 P 0.00 0.00 0.00 1.88 -0.24 43 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 2.08 -0.31 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.32 -0.27 43 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 2.50 -0.35 42 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 2.80 -0.32 43 0 100 0
30MAR27 20.00 P 0.00 0.00 0.00 3.06 -0.39 43 200 300 +185
30MAR27 21.00 P 0.00 0.00 0.00 3.61 -0.45 43 200 200 +200
30MAR27 22.00 P 0.00 0.00 0.00 4.22 -0.50 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.89 -0.52 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.61 -0.53 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.31 -0.60 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.09 -0.61 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.82 -0.70 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.76 -0.60 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.47 - 43 0 0 -
TOTAL PUT 3,827 33,739 +1,403
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$ 10.30
30MAR26 4.80 C 0.00 0.00 0.00 5.50 +0.24 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.40 +0.23 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.30 +0.24 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.05 +0.23 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.80 +0.24 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.55 +0.23 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.30 +0.24 0 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.05 +0.24 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.80 +0.23 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.55 +0.23 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.30 +0.23 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.05 +0.23 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.80 +0.22 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.55 +0.24 0 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.30 +0.23 0 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.05 +0.24 0 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 1.80 +0.24 0 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.60 +0.28 94 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.31 +0.24 53 0 38 0
30MAR26 9.25 C 0.00 0.00 0.00 1.06 +0.22 44 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 0.82 +0.21 42 0 98 0
30MAR26 9.75 C 0.00 0.00 0.00 0.59 +0.15 39 0 198 0
30MAR26 10.00 C 0.40 0.40 0.40 0.40 +0.12 41 14 61 -14
30MAR26 10.50 C 0.07 0.16 0.07 0.15 +0.06 44 168 107 -37
30MAR26 11.00 C 0.04 0.04 0.04 0.04 +0.01 45 15 162 +15
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 514 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 202 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 125 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 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 0.00 111 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 122 0 65 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 132 0 63 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 142 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1 0
29APR26 6.00 C 0.00 0.00 0.00 4.32 +0.24 71 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.07 +0.21 65 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.82 +0.23 59 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.57 +0.22 54 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.30 +0.22 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.08 +0.21 55 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.80 +0.20 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.55 +0.23 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.35 +0.26 49 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.06 +0.21 0 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.85 +0.23 39 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.64 +0.26 42 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.37 +0.15 33 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.17 +0.14 36 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.02 +0.14 40 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 0.84 +0.11 39 0 109 0
29APR26 10.00 C 0.00 0.00 0.00 0.70 +0.12 41 0 390 0
29APR26 10.50 C 0.34 0.34 0.34 0.46 +0.10 41 9 316 0
29APR26 11.00 C 0.27 0.27 0.27 0.27 +0.05 40 1 159 +1
29APR26 11.50 C 0.00 0.00 0.00 0.16 +0.03 41 0 27 0
29APR26 12.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 34 0
29APR26 13.00 C 0.05 0.05 0.05 0.02 0.00 40 3 44 +3
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 143 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
28MAY26 7.75 C 0.00 0.00 0.00 2.64 +0.26 46 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.40 +0.24 43 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.18 +0.25 44 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.95 +0.26 41 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.71 +0.22 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.51 +0.18 38 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.36 +0.19 41 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.15 +0.13 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.00 +0.12 39 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.85 +0.10 38 0 3 0
28MAY26 10.50 C 0.00 0.00 0.00 0.60 +0.07 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.42 +0.07 39 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.29 +0.04 39 0 24 0
28MAY26 12.00 C 0.00 0.00 0.00 0.19 +0.03 39 0 36 0
28MAY26 12.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 0.00 40 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.42 +0.22 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.32 +0.22 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.08 +0.23 60 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.83 +0.23 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.58 +0.23 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.33 +0.25 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.08 +0.22 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.84 +0.20 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.60 +0.25 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.35 +0.20 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.11 +0.17 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.88 +0.20 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.65 +0.19 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.43 +0.20 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.21 +0.27 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.98 +0.22 41 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.79 +0.22 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.56 +0.17 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.38 +0.16 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.22 +0.14 38 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.07 +0.11 39 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.95 +0.11 39 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.70 +0.08 39 0 222 0
29JUN26 11.00 C 0.00 0.00 0.00 0.51 +0.07 39 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.37 +0.06 39 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 0.26 +0.04 39 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.18 +0.02 39 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.58 +0.22 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.34 +0.21 44 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.09 +0.20 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.84 +0.19 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.62 +0.20 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.39 +0.20 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.16 +0.20 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.94 +0.19 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.73 +0.20 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.48 +0.15 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.26 +0.20 36 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.07 +0.19 36 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.89 +0.16 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.73 +0.17 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.58 +0.16 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.44 +0.15 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.32 +0.11 37 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.19 +0.10 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.98 +0.12 37 0 37 0
29SEP26 11.00 C 0.00 0.00 0.00 0.80 +0.10 38 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.65 +0.09 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.52 +0.07 38 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.42 +0.06 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.34 +0.06 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 +0.04 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 +0.03 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 +0.02 39 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 +0.02 39 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.58 +0.22 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.34 +0.21 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.11 +0.20 40 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.87 +0.20 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.62 +0.18 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.41 +0.22 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.20 +0.24 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.99 +0.22 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.76 +0.19 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.59 +0.20 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.41 +0.18 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.23 +0.16 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.07 +0.14 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.93 +0.13 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.79 +0.13 36 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.66 +0.11 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.54 +0.11 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.42 +0.10 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.22 +0.09 37 0 28 0
30DEC26 11.00 C 0.00 0.00 0.00 1.04 +0.08 37 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 0.87 +0.06 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.74 +0.05 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.62 +0.04 37 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.52 +0.04 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.44 +0.03 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.37 +0.03 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.31 +0.02 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 +0.02 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.22 +0.02 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.91 +0.21 35 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.79 +0.17 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.64 +0.17 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.40 +0.08 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.26 +0.15 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.12 +0.14 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.99 +0.13 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.87 +0.13 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.75 +0.12 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.64 +0.12 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.44 +0.11 37 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.25 +0.09 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.09 +0.09 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.95 +0.07 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.82 +0.07 37 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.71 +0.05 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.62 +0.06 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.53 +0.04 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.46 +0.04 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.40 +0.03 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 +0.04 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.30 +0.02 38 0 0 0
TOTAL CALL 210 5,480 -32
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 222 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 194 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 180 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 167 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 155 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 143 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 132 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 121 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 110 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 88 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 126 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 198 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.02 48 0 46 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 -0.03 44 0 106 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 -0.06 44 0 74 0
30MAR26 10.00 P 0.00 0.00 0.00 0.11 -0.10 44 0 100 0
30MAR26 10.50 P 0.00 0.00 0.00 0.35 -0.16 44 0 158 0
30MAR26 11.00 P 0.00 0.00 0.00 0.74 -0.21 46 0 134 0
30MAR26 11.50 P 0.00 0.00 0.00 1.20 -0.28 0 0 14 0
30MAR26 12.00 P 0.00 0.00 0.00 1.70 -0.24 0 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 2.23 -0.21 95 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.74 -0.20 116 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.24 -0.22 130 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.70 -0.25 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.24 -0.20 156 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.76 -0.18 181 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.23 -0.22 171 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.73 -0.23 182 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 -0.02 41 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 11 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 -0.04 41 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.09 -0.05 40 20 103 +20
29APR26 9.25 P 0.00 0.00 0.00 0.14 -0.07 41 0 91 0
29APR26 9.50 P 0.00 0.00 0.00 0.20 -0.08 41 20 56 +20
29APR26 9.75 P 0.00 0.00 0.00 0.27 -0.10 40 0 42 0
29APR26 10.00 P 0.00 0.00 0.00 0.37 -0.12 40 0 366 0
29APR26 10.50 P 0.00 0.00 0.00 0.60 -0.17 38 0 307 0
29APR26 11.00 P 0.00 0.00 0.00 0.95 -0.17 40 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.35 -0.19 42 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 1.81 -0.22 47 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.29 -0.21 52 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.78 -0.20 57 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.24 -0.23 56 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.70 -0.25 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.24 -0.20 68 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.76 -0.18 77 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.23 -0.22 75 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.73 -0.23 79 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.06 -0.04 39 0 1 0
28MAY26 8.50 P 0.00 0.00 0.00 0.09 -0.05 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.13 -0.06 39 0 1 0
28MAY26 9.00 P 0.19 0.19 0.19 0.18 -0.07 39 20 43 +20
28MAY26 9.25 P 0.00 0.00 0.00 0.24 -0.09 39 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.32 -0.10 39 0 11 0
28MAY26 9.75 P 0.00 0.00 0.00 0.41 -0.10 39 0 10 0
28MAY26 10.00 P 0.00 0.00 0.00 0.52 -0.11 39 0 13 0
28MAY26 10.50 P 0.00 0.00 0.00 0.78 -0.13 39 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 1.09 -0.16 39 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.47 -0.22 41 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 1.88 -0.24 42 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.33 -0.22 44 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.78 -0.24 44 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.25 -0.24 45 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.72 -0.24 44 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.24 -0.20 52 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.76 -0.18 60 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.23 -0.22 58 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.73 -0.23 62 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.02 37 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 -0.02 40 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 -0.03 38 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 -0.03 39 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 -0.04 39 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.15 -0.05 39 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.20 -0.06 39 0 35 0
29JUN26 8.75 P 0.00 0.00 0.00 0.26 -0.07 39 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.33 -0.09 39 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.42 -0.09 39 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.51 -0.11 39 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 0.62 -0.10 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.73 -0.12 38 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.00 -0.14 38 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.35 -0.16 39 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.71 -0.24 39 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.11 -0.25 39 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.55 -0.25 41 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.97 -0.29 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.43 -0.30 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.93 -0.18 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.44 -0.17 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.92 -0.19 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.41 -0.19 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.87 -0.21 46 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 40 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 40 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 -0.03 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 -0.03 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.22 -0.04 39 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.27 -0.05 39 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.34 -0.05 39 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.41 -0.06 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.50 -0.06 39 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.59 -0.07 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.69 -0.08 39 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.80 -0.09 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.93 -0.09 40 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.05 -0.11 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.34 -0.13 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.67 -0.14 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.02 -0.16 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.40 -0.17 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.81 -0.18 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.23 -0.20 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.68 -0.20 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.13 -0.22 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.61 -0.20 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.08 -0.20 48 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.57 -0.19 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.05 -0.19 52 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.03 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.03 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.04 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 -0.04 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 -0.06 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 -0.05 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.34 -0.06 38 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.41 -0.07 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.48 -0.09 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.57 -0.08 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.66 -0.10 39 0 0 0
30DEC26 9.00 P 0.88 0.88 0.88 0.76 -0.11 38 10 30 +10
30DEC26 9.25 P 0.00 0.00 0.00 0.87 -0.11 39 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.98 -0.13 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.11 -0.13 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.24 -0.15 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.54 -0.15 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.85 -0.17 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.19 -0.19 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.57 -0.19 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 -0.20 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.37 -0.21 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.80 -0.21 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.24 -0.22 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.69 -0.23 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.16 -0.23 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.63 -0.24 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.10 -0.25 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.46 -0.05 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.53 -0.07 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.62 -0.07 38 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.71 -0.08 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.81 -0.09 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.92 -0.09 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.03 -0.10 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.15 -0.11 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.28 -0.11 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.41 -0.13 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.71 -0.13 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.02 -0.15 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.36 -0.16 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.72 -0.18 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.10 -0.18 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.40 -0.19 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.80 -0.21 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.24 -0.22 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.69 -0.23 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.16 -0.23 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.63 -0.24 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.10 -0.25 42 0 0 0
TOTAL PUT 70 4,706 +70
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$ 13.86
30MAR26 7.58 C 0.00 0.00 0.00 6.28 +0.11 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 6.12 +0.12 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 5.96 +0.11 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 5.80 +0.09 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 5.39 +0.13 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 4.99 +0.12 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 4.59 +0.11 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 4.18 +0.13 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 3.78 +0.12 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 3.38 +0.12 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 2.97 +0.15 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 2.57 +0.15 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 2.18 +0.16 60 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 1.77 +0.16 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.37 +0.15 39 0 15 0
30MAR26 12.90 C 0.00 0.00 0.00 0.99 +0.13 39 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 0.63 +0.08 38 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 0.36 +0.05 39 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 0.17 +0.01 38 0 58 0
TOTAL CALL 0 88 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.02 -0.04 38 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.08 -0.07 39 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.20 -0.12 38 0 0 0
30MAR26 14.11 P 0.40 0.40 0.40 0.42 -0.14 39 10 60 -10
TOTAL PUT 10 108 -10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 62.20
30MAR26 12.50 C 0.00 0.00 0.00 49.71 +3.65 411 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 49.21 +3.65 400 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 48.71 +3.65 388 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 48.21 +3.65 378 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 47.71 +3.65 367 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 47.21 +3.65 357 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 46.71 +3.65 347 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 46.21 +3.65 338 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 45.71 +3.65 329 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 45.21 +3.51 320 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 44.71 +3.65 311 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 44.21 +3.65 302 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 43.71 +3.65 293 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 43.21 +3.65 285 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 42.71 +3.65 276 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 42.21 +3.65 268 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 41.21 +3.65 250 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 40.21 +3.65 232 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 39.21 +3.65 209 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 38.21 +3.65 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.21 +3.65 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 36.21 +3.65 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 35.21 +3.65 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 34.21 +3.65 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 33.21 +3.65 0 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 32.21 +3.65 0 0 77 0
30MAR26 31.00 C 0.00 0.00 0.00 31.21 +3.64 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.21 +3.64 0 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 29.21 +3.64 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 28.21 +3.64 0 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 27.21 +3.64 0 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 26.22 +3.65 146 0 9 0
30MAR26 37.00 C 0.00 0.00 0.00 25.22 +3.65 138 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 24.22 +3.64 131 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 23.22 +3.65 123 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 22.22 +3.65 115 0 108 0
30MAR26 41.00 C 0.00 0.00 0.00 21.22 +3.65 108 0 15 0
30MAR26 42.00 C 0.00 0.00 0.00 20.22 +3.65 100 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 19.22 +3.61 93 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 18.22 +3.64 86 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.22 +3.62 78 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 16.22 +3.63 70 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 15.22 +3.61 57 0 38 0
30MAR26 48.00 C 0.00 0.00 0.00 14.22 +3.67 0 0 174 0
30MAR26 49.00 C 12.00 12.00 12.00 13.22 +3.55 0 1 90 -1
30MAR26 50.00 C 9.13 10.40 8.77 12.23 +3.50 67 130 1,190 -73
30MAR26 52.50 C 7.60 9.00 7.60 9.76 +3.25 65 4 1,051 0
30MAR26 55.00 C 4.97 4.97 4.97 7.38 +2.77 65 15 634 -15
30MAR26 57.50 C 4.50 4.95 2.00 5.16 +2.18 63 365 855 +9
30MAR26 60.00 C 2.00 3.40 1.36 3.26 +1.46 62 379 707 -83
30MAR26 62.50 C 1.40 2.02 0.83 1.91 +0.92 64 192 883 +38
30MAR26 65.00 C 0.95 1.09 0.44 1.01 +0.49 65 326 793 -63
30MAR26 67.50 C 0.40 0.54 0.30 0.48 +0.21 65 92 1,163 -42
30MAR26 70.00 C 0.20 0.23 0.20 0.20 +0.08 65 18 743 -18
30MAR26 72.50 C 0.00 0.00 0.00 0.08 +0.03 66 0 526 0
30MAR26 75.00 C 0.00 0.00 0.00 0.03 +0.01 66 0 933 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 477 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 986 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 597 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 281 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 98 0 334 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 105 0 428 0
30MAR26 92.50 C 0.01 0.01 0.01 0.01 0.00 112 1 870 -1
29APR26 35.00 C 0.00 0.00 0.00 27.30 +3.73 68 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 26.30 +3.73 63 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 25.31 +3.57 64 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 24.33 +3.29 67 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 23.34 +3.23 65 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 22.33 +3.20 59 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 21.38 +3.39 65 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 20.43 +3.19 66 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 19.24 +3.09 0 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 18.67 +3.43 74 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.69 +3.01 71 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 17.01 +3.10 78 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.81 +2.74 67 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.97 +3.14 68 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.20 +3.10 71 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.32 +2.79 69 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.17 +2.23 65 0 21 0
29APR26 55.00 C 0.00 0.00 0.00 9.17 +1.94 62 0 228 0
29APR26 57.50 C 6.06 6.28 5.98 7.72 +1.87 65 70 510 -21
29APR26 60.00 C 6.00 6.00 3.85 6.34 +1.71 66 11 533 0
29APR26 62.50 C 4.65 4.65 4.65 5.01 +1.37 65 10 499 0
29APR26 65.00 C 3.53 3.53 2.80 3.95 +1.07 64 52 872 +26
29APR26 67.50 C 1.92 3.00 1.92 3.11 +0.86 65 8 500 0
29APR26 70.00 C 2.00 2.33 2.00 2.42 +0.67 65 6 166 +2
29APR26 72.50 C 1.40 1.74 1.40 1.87 +0.53 65 85 705 +50
29APR26 75.00 C 1.03 1.03 1.03 1.43 +0.40 65 5 650 0
29APR26 77.50 C 0.84 1.05 0.83 1.08 +0.30 65 21 1,255 +21
29APR26 80.00 C 0.72 0.73 0.72 0.84 +0.25 66 12 770 -10
29APR26 82.50 C 0.64 0.64 0.64 0.62 +0.17 66 15 812 0
29APR26 85.00 C 0.00 0.00 0.00 0.47 +0.12 66 0 72 0
29APR26 87.50 C 0.34 0.34 0.34 0.35 +0.09 66 30 90 +30
29APR26 90.00 C 0.00 0.00 0.00 0.25 +0.06 66 0 394 0
29APR26 92.50 C 0.00 0.00 0.00 0.19 +0.05 67 0 1,629 0
28MAY26 35.00 C 0.00 0.00 0.00 27.54 +3.59 74 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 26.53 +3.23 69 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 25.58 +3.07 69 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 24.64 +3.37 69 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 23.71 +3.21 69 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 22.79 +2.95 69 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 21.92 +2.93 70 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 21.15 +2.99 73 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 20.32 +3.44 74 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 19.59 +3.49 76 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.46 +2.77 70 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 17.82 +2.95 73 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.83 +3.04 70 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.09 +2.91 70 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.18 +2.58 68 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.59 +3.04 70 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.64 +2.68 67 0 0 0
28MAY26 55.00 C 8.93 9.26 8.93 11.08 +2.15 68 30 60 +30
28MAY26 57.50 C 7.90 8.62 7.90 9.61 +1.97 68 40 245 +30
28MAY26 60.00 C 6.85 8.47 6.85 8.27 +1.70 68 75 802 +75
28MAY26 62.50 C 5.70 7.37 5.58 7.08 +1.50 67 217 1,878 +202
28MAY26 65.00 C 5.18 6.34 5.18 6.09 +1.35 68 75 1,123 +63
28MAY26 67.50 C 4.35 4.35 4.35 5.36 +1.27 70 15 481 +15
28MAY26 70.00 C 3.47 4.10 3.47 4.49 +1.04 69 3 57 0
28MAY26 72.50 C 0.00 0.00 0.00 3.95 +1.06 70 0 119 0
28MAY26 75.00 C 3.15 3.15 3.15 3.32 +0.90 70 5 106 0
28MAY26 77.50 C 0.00 0.00 0.00 2.82 +0.80 70 0 84 0
28MAY26 80.00 C 2.25 2.25 2.25 2.37 +0.73 70 5 179 0
28MAY26 82.50 C 0.00 0.00 0.00 1.98 +0.62 70 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 1.61 +0.48 69 0 20 0
28MAY26 87.50 C 0.00 0.00 0.00 1.35 +0.41 69 0 20 0
28MAY26 90.00 C 1.25 1.25 1.25 1.12 +0.35 69 2 68 0
28MAY26 92.50 C 0.00 0.00 0.00 0.93 +0.29 69 0 32 0
29JUN26 14.00 C 0.00 0.00 0.00 48.29 +3.65 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 47.80 +3.65 95 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 47.30 +3.65 85 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 46.80 +3.65 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 46.31 +3.65 88 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 45.81 +3.65 80 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 45.31 +3.61 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 44.82 +3.65 83 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 44.32 +3.65 75 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 43.82 +3.65 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 43.33 +3.65 78 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 42.83 +3.65 71 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 42.33 +3.64 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 41.34 +3.64 67 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 40.35 +3.64 69 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 39.36 +3.50 69 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 38.37 +3.52 68 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 37.39 +3.52 71 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 36.49 +3.44 83 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 35.27 +3.69 0 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 34.33 +3.25 0 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 33.43 +3.38 63 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 32.43 +3.17 59 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 31.51 +3.22 66 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 30.70 +3.56 75 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 29.65 +3.53 69 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.88 +3.31 76 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 27.77 +3.15 69 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.87 +3.06 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.97 +3.02 69 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.20 +3.10 72 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 24.44 +3.14 75 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 23.35 +2.95 69 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 22.57 +2.95 70 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.80 +2.98 71 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 20.92 +2.82 70 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 20.18 +2.94 71 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 19.42 +2.92 71 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 18.60 +2.98 70 0 4 0
29JUN26 47.00 C 15.38 15.38 15.38 17.95 +2.99 71 1 6 0
29JUN26 48.00 C 0.00 0.00 0.00 17.13 +2.92 70 0 9 0
29JUN26 49.00 C 0.00 0.00 0.00 16.33 +2.86 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.36 +2.20 65 0 252 0
29JUN26 52.50 C 0.00 0.00 0.00 13.73 +2.30 65 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 12.31 +2.08 66 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 10.95 +1.93 67 0 370 0
29JUN26 60.00 C 8.50 9.80 8.45 9.72 +1.76 67 22 174 +8
29JUN26 62.50 C 7.47 8.40 7.47 8.76 +1.74 68 27 809 0
29JUN26 65.00 C 0.00 0.00 0.00 7.79 +1.55 68 0 437 0
29JUN26 67.50 C 0.00 0.00 0.00 6.91 +1.39 69 0 235 0
29JUN26 70.00 C 0.00 0.00 0.00 6.09 +1.23 69 0 569 0
29JUN26 72.50 C 5.20 5.20 5.20 5.54 +1.33 70 1 367 0
29JUN26 75.00 C 0.00 0.00 0.00 4.91 +1.21 70 0 141 0
29JUN26 77.50 C 0.00 0.00 0.00 4.28 +1.07 70 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 3.78 +1.06 70 0 2,627 0
29JUN26 82.50 C 0.00 0.00 0.00 3.19 +0.83 69 0 75 0
29JUN26 85.00 C 0.00 0.00 0.00 2.82 +0.78 69 0 47 0
29JUN26 87.50 C 0.00 0.00 0.00 2.46 +0.67 69 0 9 0
29JUN26 90.00 C 2.30 2.30 2.30 2.14 +0.61 69 5 40 +5
29JUN26 92.50 C 2.10 2.30 2.10 1.88 +0.54 69 26 75 +25
29SEP26 21.00 C 0.00 0.00 0.00 41.49 +3.62 70 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 40.53 +3.60 69 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 39.58 +3.59 69 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 38.63 +3.57 69 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 37.73 +3.39 71 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 36.77 +3.55 69 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 35.85 +3.52 69 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 34.94 +3.49 69 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 34.05 +3.48 69 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 33.19 +3.29 70 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 32.29 +3.42 69 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 31.44 +3.41 69 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 30.59 +3.36 69 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.75 +3.31 69 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.85 +3.09 68 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 28.00 +3.01 67 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 27.20 +2.93 67 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 26.44 +2.93 68 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 25.66 +2.90 67 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 24.86 +2.83 67 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 24.35 +3.03 69 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.64 +3.00 69 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.84 +3.09 68 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 22.29 +2.93 69 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.37 +2.89 67 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 20.95 +2.79 69 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.35 +2.79 69 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.36 +2.72 66 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 19.15 +2.69 69 0 0 0
29SEP26 50.00 C 16.19 16.65 16.19 18.23 +2.58 67 2 15 +1
29SEP26 52.50 C 0.00 0.00 0.00 16.85 +2.36 67 0 18 0
29SEP26 55.00 C 0.00 0.00 0.00 15.42 +2.20 66 0 970 0
29SEP26 57.50 C 13.64 13.64 13.64 14.32 +2.12 67 1 1,571 -1
29SEP26 60.00 C 0.00 0.00 0.00 13.29 +1.85 68 0 1,700 0
29SEP26 62.50 C 11.13 11.13 11.04 12.36 +1.70 69 27 961 +27
29SEP26 65.00 C 10.34 10.34 10.25 11.37 +1.71 68 22 73 +22
29SEP26 67.50 C 0.00 0.00 0.00 10.69 +1.58 70 0 85 0
29SEP26 70.00 C 8.94 8.94 8.84 9.97 +1.64 70 43 182 +43
29SEP26 72.50 C 8.22 8.22 8.22 9.32 +1.67 71 7 167 +7
29SEP26 75.00 C 0.00 0.00 0.00 8.58 +1.53 71 0 63 0
29SEP26 77.50 C 0.00 0.00 0.00 7.92 +1.46 71 0 820 0
29SEP26 80.00 C 0.00 0.00 0.00 7.33 +1.42 70 0 116 0
29SEP26 82.50 C 0.00 0.00 0.00 6.73 +1.27 70 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 6.20 +1.19 70 100 275 0
29SEP26 87.50 C 0.00 0.00 0.00 5.75 +1.19 70 0 17 0
29SEP26 90.00 C 0.00 0.00 0.00 5.30 +1.07 70 100 100 +100
29SEP26 92.50 C 4.53 5.01 4.53 4.85 +0.95 70 30 185 +30
30DEC26 38.00 C 0.00 0.00 0.00 27.98 +3.14 68 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 27.30 +3.12 68 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 26.65 +3.12 68 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 26.00 +3.11 68 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 25.01 +3.19 66 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 24.69 +2.96 68 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.09 +2.94 68 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.51 +2.94 68 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.49 +2.98 65 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 22.35 +2.85 68 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.40 +2.90 66 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 21.21 +2.72 68 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.36 +2.61 66 0 23 0
30DEC26 52.50 C 0.00 0.00 0.00 19.04 +2.58 66 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 17.87 +2.33 66 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 16.84 +2.03 67 0 2,432 0
30DEC26 60.00 C 0.00 0.00 0.00 15.82 +2.04 67 0 2,009 0
30DEC26 62.50 C 0.00 0.00 0.00 14.86 +1.90 67 0 893 0
30DEC26 65.00 C 13.40 13.40 13.40 13.98 +2.08 67 15 402 +15
30DEC26 67.50 C 0.00 0.00 0.00 13.22 +1.92 68 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 12.51 +1.81 69 0 253 0
30DEC26 72.50 C 0.00 0.00 0.00 11.86 +1.76 69 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 11.19 +1.77 69 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 10.64 +1.77 70 0 140 0
30DEC26 80.00 C 0.00 0.00 0.00 9.98 +1.67 70 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 9.15 +1.40 68 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.86 +1.61 69 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 8.06 +1.23 68 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.79 +1.38 69 0 25 0
30DEC26 92.50 C 0.00 0.00 0.00 7.37 +1.38 69 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 26.27 +3.08 68 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 25.71 +3.08 68 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.15 +3.05 68 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.59 +2.97 68 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.03 +2.90 68 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 23.53 +2.88 68 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.05 +2.89 68 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.56 +2.89 68 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.35 +2.78 68 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.21 +2.66 68 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.19 +2.69 68 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.18 +2.64 68 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.93 +2.34 67 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 16.11 +2.24 67 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 15.23 +2.08 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.66 +2.18 68 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.02 +2.20 68 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.38 +2.23 68 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.90 +2.37 69 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.31 +2.30 69 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.33 +1.83 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.82 +1.83 68 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 10.31 +1.84 68 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.80 +1.74 68 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 9.56 +1.65 69 0 5 0
TOTAL CALL 2,744 54,643 +546
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 443 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 432 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 422 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 412 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 403 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 394 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 385 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 376 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 368 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 352 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 345 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 337 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 330 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 316 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 303 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 278 0 119 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 267 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 256 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 245 0 18 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 235 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 225 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 216 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 207 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 198 0 20 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 190 0 86 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 181 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 173 0 24 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 166 0 114 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 158 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 151 0 117 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 144 0 129 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 137 0 72 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 130 0 1,064 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 123 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 117 0 216 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 110 0 343 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 104 0 96 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 193 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 91 0 188 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.03 85 0 298 0
30MAR26 48.00 P 0.18 0.18 0.12 0.01 -0.05 80 16 226 -1
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.09 74 0 1,183 0
30MAR26 50.00 P 0.27 0.27 0.11 0.01 -0.15 68 20 1,072 -15
30MAR26 52.50 P 0.34 0.38 0.26 0.04 -0.40 66 75 517 +45
30MAR26 55.00 P 0.53 0.76 0.35 0.16 -0.85 66 293 553 +141
30MAR26 57.50 P 1.50 1.97 0.74 0.49 -1.41 66 118 560 +25
30MAR26 60.00 P 2.00 3.00 1.30 1.17 -1.98 67 99 735 +13
30MAR26 62.50 P 2.37 2.37 2.37 2.32 -2.55 68 15 638 0
30MAR26 65.00 P 6.00 6.00 4.55 3.93 -3.23 69 19 257 -13
30MAR26 67.50 P 0.00 0.00 0.00 5.77 -3.69 66 0 151 0
30MAR26 70.00 P 0.00 0.00 0.00 8.01 -3.88 67 0 383 0
30MAR26 72.50 P 0.00 0.00 0.00 10.67 -3.71 93 0 150 0
30MAR26 75.00 P 0.00 0.00 0.00 13.20 -3.26 110 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 15.61 -3.42 117 0 44 0
30MAR26 80.00 P 0.00 0.00 0.00 18.19 -3.26 136 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 20.30 -3.65 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.80 -3.65 0 0 30 -10
30MAR26 87.50 P 0.00 0.00 0.00 25.30 -3.65 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.80 -3.65 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 30.30 -3.65 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 -0.03 68 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 -0.05 64 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 -0.06 66 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.03 -0.09 66 0 59 0
29APR26 39.00 P 0.00 0.00 0.00 0.05 -0.10 68 0 514 0
29APR26 40.00 P 0.00 0.00 0.00 0.07 -0.14 67 0 103 0
29APR26 41.00 P 0.00 0.00 0.00 0.09 -0.18 67 0 2 0
29APR26 42.00 P 0.00 0.00 0.00 0.12 -0.23 66 0 56 0
29APR26 43.00 P 0.00 0.00 0.00 0.17 -0.28 67 0 126 0
29APR26 44.00 P 0.00 0.00 0.00 0.22 -0.35 66 0 117 0
29APR26 45.00 P 0.00 0.00 0.00 0.29 -0.41 67 0 190 0
29APR26 46.00 P 0.00 0.00 0.00 0.37 -0.50 67 0 136 0
29APR26 47.00 P 0.00 0.00 0.00 0.47 -0.58 66 0 109 0
29APR26 48.00 P 0.00 0.00 0.00 0.59 -0.67 67 0 600 0
29APR26 49.00 P 0.00 0.00 0.00 0.73 -0.76 67 0 130 0
29APR26 50.00 P 1.63 1.63 1.35 0.89 -0.88 67 65 678 +35
29APR26 52.50 P 0.00 0.00 0.00 1.41 -1.17 67 0 269 0
29APR26 55.00 P 3.14 3.14 2.46 2.11 -1.48 67 85 433 +24
29APR26 57.50 P 0.00 0.00 0.00 3.01 -1.64 67 0 1,004 0
29APR26 60.00 P 5.40 5.40 4.55 4.11 -1.83 68 15 652 +10
29APR26 62.50 P 6.27 6.40 5.85 5.36 -2.10 67 45 275 +20
29APR26 65.00 P 6.93 6.93 6.93 6.81 -2.30 67 15 380 +15
29APR26 67.50 P 0.00 0.00 0.00 8.44 -3.01 67 0 519 0
29APR26 70.00 P 0.00 0.00 0.00 10.45 -3.03 70 0 260 0
29APR26 72.50 P 0.00 0.00 0.00 12.41 -3.13 71 0 67 0
29APR26 75.00 P 0.00 0.00 0.00 14.39 -2.99 71 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 16.52 -3.17 71 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 19.03 -3.28 78 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 20.83 -3.73 67 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.49 -3.63 77 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.02 -3.68 82 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 28.45 -3.41 86 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 30.80 -3.57 85 0 87 0
28MAY26 35.00 P 0.42 0.42 0.42 0.13 -0.11 70 5 117 0
28MAY26 36.00 P 0.00 0.00 0.00 0.17 -0.13 70 0 92 0
28MAY26 37.00 P 0.00 0.00 0.00 0.21 -0.18 69 0 65 0
28MAY26 38.00 P 0.00 0.00 0.00 0.27 -0.20 69 0 26 0
28MAY26 39.00 P 0.00 0.00 0.00 0.34 -0.24 70 0 37 0
28MAY26 40.00 P 0.00 0.00 0.00 0.42 -0.29 70 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 0.50 -0.34 69 0 1 0
28MAY26 42.00 P 0.00 0.00 0.00 0.61 -0.41 69 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.75 -0.44 70 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.89 -0.51 70 0 5 0
28MAY26 45.00 P 0.00 0.00 0.00 1.06 -0.52 70 0 139 0
28MAY26 46.00 P 0.00 0.00 0.00 1.23 -0.63 70 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 1.44 -0.71 70 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 1.67 -0.77 70 0 25 0
28MAY26 49.00 P 0.00 0.00 0.00 1.89 -0.86 70 0 19 0
28MAY26 50.00 P 3.12 3.12 3.12 2.17 -0.95 70 1 72 0
28MAY26 52.50 P 0.00 0.00 0.00 2.93 -1.13 70 0 286 0
28MAY26 55.00 P 5.00 5.00 4.05 3.78 -1.28 70 102 673 -32
28MAY26 57.50 P 0.00 0.00 0.00 4.89 -1.52 70 0 188 0
28MAY26 60.00 P 0.00 0.00 0.00 6.02 -1.67 69 0 522 0
28MAY26 62.50 P 0.00 0.00 0.00 7.35 -1.79 70 0 116 0
28MAY26 65.00 P 0.00 0.00 0.00 8.98 -1.90 71 0 54 0
28MAY26 67.50 P 0.00 0.00 0.00 10.47 -2.58 70 0 61 0
28MAY26 70.00 P 0.00 0.00 0.00 12.39 -2.27 73 0 227 0
28MAY26 72.50 P 0.00 0.00 0.00 14.11 -2.59 72 0 99 0
28MAY26 75.00 P 0.00 0.00 0.00 16.23 -2.57 74 0 75 0
28MAY26 77.50 P 0.00 0.00 0.00 18.14 -2.61 73 0 18 0
28MAY26 80.00 P 0.00 0.00 0.00 20.26 -2.98 75 0 36 0
28MAY26 82.50 P 0.00 0.00 0.00 22.26 -3.34 73 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.58 -3.08 76 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.79 -3.51 76 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.94 -3.24 74 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.89 -2.65 85 0 66 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 94 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 71 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.02 71 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.02 71 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 -0.03 70 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 -0.04 70 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.09 -0.06 70 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.12 -0.07 70 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 -0.09 69 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.19 -0.11 69 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.24 -0.13 69 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.31 -0.16 70 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.37 -0.19 69 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.46 -0.22 69 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.55 -0.26 69 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.66 -0.29 70 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.79 -0.34 70 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.92 -0.39 70 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 1.08 -0.42 70 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 1.26 -0.48 70 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.44 -0.53 70 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 1.65 -0.58 70 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 1.88 -0.65 70 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 2.12 -0.71 70 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 2.38 -0.75 70 0 76 0
29JUN26 48.00 P 0.00 0.00 0.00 2.68 -0.83 70 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 2.98 -0.90 70 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 3.28 -0.98 70 0 106 0
29JUN26 52.50 P 4.48 4.48 4.48 4.22 -1.02 70 10 37 +10
29JUN26 55.00 P 0.00 0.00 0.00 5.17 -1.19 70 0 265 0
29JUN26 57.50 P 6.60 6.60 6.60 6.25 -1.54 69 2 123 0
29JUN26 60.00 P 0.00 0.00 0.00 7.48 -1.65 69 0 181 0
29JUN26 62.50 P 0.00 0.00 0.00 8.92 -1.80 70 0 730 0
29JUN26 65.00 P 11.82 11.82 11.82 10.42 -1.96 70 6 222 -6
29JUN26 67.50 P 0.00 0.00 0.00 12.10 -1.67 71 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 13.80 -2.47 71 0 112 0
29JUN26 72.50 P 0.00 0.00 0.00 15.70 -2.48 72 0 96 0
29JUN26 75.00 P 0.00 0.00 0.00 17.68 -2.56 73 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 19.62 -2.70 74 0 499 0
29JUN26 80.00 P 0.00 0.00 0.00 21.69 -2.76 75 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 23.68 -3.01 74 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.85 -2.95 76 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.00 -2.80 76 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.23 -3.16 77 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.60 -2.79 79 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.03 69 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.05 70 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 -0.05 70 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.20 -0.07 69 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.25 -0.09 70 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.32 -0.09 70 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.39 -0.12 70 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.45 -0.16 69 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.55 -0.16 69 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.65 -0.23 69 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.78 -0.24 70 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.90 -0.24 69 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.04 -0.29 69 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.18 -0.34 69 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.41 -0.35 70 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 1.56 -0.38 69 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.80 -0.45 70 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 1.96 -0.48 69 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.27 -0.50 70 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 2.53 -0.56 70 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 2.78 -0.63 70 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 3.07 -0.67 70 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.39 -0.65 70 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 3.70 -0.75 70 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.00 -0.71 70 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 4.36 -0.71 70 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 4.73 -0.68 70 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.04 -0.77 69 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 5.48 -0.75 70 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 5.88 -0.79 70 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 6.85 -1.00 69 0 124 0
29SEP26 55.00 P 8.73 8.73 8.73 8.07 -1.09 69 2 950 0
29SEP26 57.50 P 0.00 0.00 0.00 9.33 -1.26 69 0 1,546 0
29SEP26 60.00 P 0.00 0.00 0.00 10.67 -1.50 69 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 12.20 -1.61 70 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 13.93 -1.71 71 0 61 0
29SEP26 67.50 P 16.21 16.21 16.21 15.51 -1.83 71 15 30 +15
29SEP26 70.00 P 0.00 0.00 0.00 17.28 -1.97 72 0 18 0
29SEP26 72.50 P 0.00 0.00 0.00 19.17 -1.93 72 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 20.97 -2.25 73 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.87 -2.20 73 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 24.83 -2.37 73 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.80 -2.51 74 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.83 -1.68 74 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.03 -2.54 69 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.08 -2.65 69 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.14 -3.76 69 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.22 -0.50 69 0 46 0
30DEC26 39.00 P 0.00 0.00 0.00 3.44 -0.52 68 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.76 -0.60 68 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.08 -0.60 68 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.42 -0.63 68 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.75 -0.70 68 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.11 -0.80 68 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 5.54 -0.72 68 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.95 -0.61 68 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.30 -0.70 68 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.72 -0.73 68 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.14 -0.78 68 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.58 -0.83 68 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 8.71 -0.98 67 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 10.14 -0.94 69 0 1,500 0
30DEC26 57.50 P 0.00 0.00 0.00 11.40 -1.17 68 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 12.79 -1.36 68 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 14.36 -1.49 68 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 16.05 -1.72 69 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 17.72 -1.87 69 0 253 0
30DEC26 70.00 P 0.00 0.00 0.00 19.50 -1.91 70 0 261 0
30DEC26 72.50 P 0.00 0.00 0.00 20.87 -2.35 68 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.64 -1.81 68 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.42 -1.96 68 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.05 -2.12 72 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 28.20 -2.06 68 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.13 -2.13 68 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.07 -2.26 68 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.06 -2.35 68 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.13 -2.36 68 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.09 -0.57 68 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.50 -0.58 68 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.92 -0.61 68 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 7.34 -0.64 68 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.52 -0.75 66 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 8.00 -0.76 67 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 8.47 -0.78 66 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.96 -0.81 66 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.20 -0.92 67 0 14 0
30MAR27 55.00 P 0.00 0.00 0.00 11.54 -1.02 67 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 12.86 -1.25 66 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 14.57 -1.19 67 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.17 -1.22 68 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 17.81 -1.35 68 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 19.55 -1.13 69 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.34 -1.13 69 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.71 -1.98 68 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.88 -1.73 69 0 30 0
30MAR27 77.50 P 0.00 0.00 0.00 26.84 -1.92 70 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 28.12 -1.75 68 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 29.97 -1.86 68 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.92 -1.87 68 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 33.88 -1.87 68 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 35.84 -1.98 68 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 37.81 -2.10 68 0 0 0
TOTAL PUT 1,023 39,034 +276
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 35.38
30MAR26 17.00 C 0.00 0.00 0.00 18.39 +0.90 194 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.89 +0.90 185 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.39 +0.90 177 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.89 +0.90 169 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.39 +0.90 161 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.89 +0.90 153 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.39 +0.90 145 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.39 +0.90 130 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.39 +0.90 114 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.39 +0.90 97 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.39 +0.84 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 10.39 +0.84 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 9.39 +0.90 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.39 +0.90 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.39 +0.90 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.39 +0.90 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 5.39 +0.89 0 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 4.39 +0.88 0 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 3.40 +0.84 34 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 2.43 +0.69 34 0 62 0
30MAR26 34.00 C 1.09 1.09 1.09 1.50 +0.50 30 15 19 +15
30MAR26 35.00 C 0.61 0.80 0.48 0.79 +0.30 31 81 85 +70
30MAR26 36.00 C 0.21 0.21 0.21 0.34 +0.13 32 15 128 -10
30MAR26 37.00 C 0.09 0.09 0.08 0.12 +0.04 33 8 133 0
30MAR26 38.00 C 0.00 0.00 0.00 0.03 0.00 33 0 613 0
30MAR26 39.00 C 0.02 0.02 0.02 0.01 0.00 35 5 456 -5
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 524 0
30MAR26 41.00 C 0.01 0.01 0.01 0.01 0.00 50 7 411 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 637 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,602 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 469 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 77 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 0.00 100 0 211 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 105 0 420 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 118 0 184 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 130 0 58 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 142 0 50 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 153 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.44 - 54 0 0 -
29APR26 23.00 C 0.00 0.00 0.00 12.44 +0.90 45 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.44 +0.89 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.44 +0.89 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.45 +0.90 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.45 +0.89 29 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.46 +0.88 31 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.48 +0.85 31 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.52 +0.81 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.59 +0.74 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.72 +0.66 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.93 +0.50 31 0 0 0
29APR26 34.00 C 2.15 2.15 2.15 2.25 +0.44 32 15 30 +8
29APR26 35.00 C 1.48 1.57 1.33 1.59 +0.29 30 75 89 +45
29APR26 36.00 C 0.91 0.95 0.91 1.16 +0.26 31 16 124 +1
29APR26 37.00 C 0.61 0.73 0.61 0.79 +0.19 31 30 126 +30
29APR26 38.00 C 0.40 0.49 0.39 0.51 +0.12 31 81 350 0
29APR26 39.00 C 0.29 0.29 0.26 0.33 +0.07 31 20 250 0
29APR26 40.00 C 0.00 0.00 0.00 0.21 +0.04 31 0 474 0
29APR26 41.00 C 0.12 0.12 0.12 0.13 +0.03 32 1 237 +1
29APR26 42.00 C 0.08 0.08 0.08 0.08 +0.02 32 1 355 0
29APR26 43.00 C 0.07 0.07 0.07 0.04 0.00 31 24 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 0.00 31 0 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 158 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 166 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 13.47 - 0 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 12.48 +0.90 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.48 +0.90 32 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.49 +0.90 35 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.50 +0.89 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.52 +0.87 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.55 +0.85 33 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.60 +0.80 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.70 +0.77 33 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.84 +0.71 33 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.04 +0.63 33 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.31 +0.49 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 2.67 +0.47 33 0 15 0
28MAY26 35.00 C 1.78 1.88 1.78 2.11 +0.38 33 34 72 0
28MAY26 36.00 C 1.43 1.43 1.43 1.64 +0.31 33 15 120 0
28MAY26 37.00 C 1.01 1.09 1.01 1.23 +0.23 32 42 169 +2
28MAY26 38.00 C 0.00 0.00 0.00 0.93 +0.19 32 0 148 0
28MAY26 39.00 C 0.59 0.59 0.55 0.68 +0.13 32 17 111 +17
28MAY26 40.00 C 0.00 0.00 0.00 0.50 +0.10 33 0 194 0
28MAY26 41.00 C 0.00 0.00 0.00 0.36 +0.08 33 0 243 0
28MAY26 42.00 C 0.24 0.24 0.24 0.25 +0.05 33 2 216 +2
28MAY26 43.00 C 0.00 0.00 0.00 0.18 +0.04 33 0 417 0
28MAY26 44.00 C 0.00 0.00 0.00 0.12 +0.03 33 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 111 0
28MAY26 48.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 50 0
28MAY26 50.00 C 0.06 0.06 0.06 0.01 0.00 33 21 35 -1
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.46 +0.90 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.47 +0.90 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.47 +0.90 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.48 +0.90 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.48 +0.89 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.49 +0.89 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.50 +0.87 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.53 +0.85 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.55 +0.71 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.60 +0.73 29 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.70 +0.66 29 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 4.95 +0.67 32 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 4.19 +0.60 32 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 3.51 +0.48 32 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 2.89 +0.45 32 0 46 0
29JUN26 35.00 C 0.00 0.00 0.00 2.38 +0.41 32 0 87 0
29JUN26 36.00 C 0.00 0.00 0.00 1.90 +0.32 32 0 90 0
29JUN26 37.00 C 0.00 0.00 0.00 1.51 +0.27 32 0 75 0
29JUN26 38.00 C 0.00 0.00 0.00 1.18 +0.20 32 0 164 0
29JUN26 39.00 C 0.80 0.80 0.79 0.92 +0.14 32 20 60 +17
29JUN26 40.00 C 0.70 0.70 0.60 0.74 +0.13 32 48 102 +6
29JUN26 41.00 C 0.00 0.00 0.00 0.58 +0.11 33 0 83 0
29JUN26 42.00 C 0.00 0.00 0.00 0.45 +0.09 33 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.34 +0.07 32 0 205 0
29JUN26 44.00 C 0.00 0.00 0.00 0.25 +0.04 32 0 75 0
29JUN26 45.00 C 0.00 0.00 0.00 0.19 +0.04 32 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.14 +0.03 32 0 105 0
29JUN26 47.00 C 0.16 0.16 0.16 0.10 +0.01 32 11 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.04 0.00 32 0 81 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 0.00 33 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 13.48 - 36 0 0 -
29SEP26 23.00 C 0.00 0.00 0.00 12.49 +0.89 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.51 +0.87 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.55 +0.85 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.62 +0.82 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.72 +0.78 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.87 +0.73 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.07 +0.69 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.32 +0.63 34 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.63 +0.58 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.00 +0.54 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.41 +0.47 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.78 +0.32 32 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 3.31 +0.37 33 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 2.89 +0.33 33 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 2.53 +0.31 33 0 953 0
29SEP26 38.00 C 0.00 0.00 0.00 2.19 +0.26 33 0 16 0
29SEP26 39.00 C 1.58 1.58 1.58 1.90 +0.24 33 20 90 +20
29SEP26 40.00 C 0.00 0.00 0.00 1.63 +0.19 33 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.41 +0.18 33 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 1.20 +0.14 33 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 1.04 +0.14 33 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.88 +0.11 33 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.78 +0.10 34 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.66 +0.09 34 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.54 +0.07 33 0 33 0
29SEP26 48.00 C 0.42 0.42 0.42 0.46 +0.04 33 1 46 0
29SEP26 49.00 C 0.36 0.36 0.36 0.40 +0.04 34 5 42 -5
29SEP26 50.00 C 0.00 0.00 0.00 0.33 +0.03 34 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.22 +0.03 34 0 56 0
29SEP26 55.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.49 - 33 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 12.52 +0.86 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.58 +0.84 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.67 +0.81 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.80 +0.77 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.99 +0.75 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.22 +0.71 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.49 +0.66 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.82 +0.64 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.18 +0.58 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.60 +0.56 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.05 +0.51 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.41 +0.34 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.96 +0.43 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.55 +0.40 31 0 5 0
30DEC26 37.00 C 0.00 0.00 0.00 3.17 +0.36 31 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 2.83 +0.34 32 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.51 +0.29 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.24 +0.29 32 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 1.97 +0.23 32 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.76 +0.23 32 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.55 +0.21 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.36 +0.17 32 0 312 0
30DEC26 45.00 C 0.00 0.00 0.00 1.21 +0.18 32 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 1.05 +0.14 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.93 +0.12 32 0 34 0
30DEC26 48.00 C 0.00 0.00 0.00 0.82 +0.09 32 0 51 0
30DEC26 49.00 C 0.00 0.00 0.00 0.72 +0.07 32 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.65 +0.08 32 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.46 +0.06 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.32 +0.03 32 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 0.23 +0.03 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 13.52 - 31 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 12.59 +0.78 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.70 +0.74 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.85 +0.69 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.05 +0.65 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.28 +0.60 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.56 +0.56 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.87 +0.52 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.23 +0.48 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.62 +0.44 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.04 +0.39 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.51 +0.36 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.87 +0.32 30 0 0 0
30MAR27 35.00 C 4.04 4.04 4.04 4.41 +0.27 30 15 115 +15
30MAR27 36.00 C 0.00 0.00 0.00 4.00 +0.26 30 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.61 +0.20 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.27 +0.19 30 0 0 0
30MAR27 39.00 C 2.79 2.79 2.79 2.94 +0.15 30 2 2 +2
30MAR27 40.00 C 0.00 0.00 0.00 2.80 +0.28 31 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 2.50 +0.24 31 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 2.21 +0.16 31 0 12 0
30MAR27 43.00 C 1.93 1.93 1.93 1.99 +0.09 31 12 36 +12
30MAR27 44.00 C 0.00 0.00 0.00 1.77 +0.07 31 0 27 0
30MAR27 45.00 C 0.00 0.00 0.00 1.59 +0.05 31 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 1.43 +0.05 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.27 +0.04 31 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.13 +0.02 31 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 1.02 +0.02 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.90 +0.02 31 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.68 0.00 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.50 -0.01 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.37 -0.01 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.28 -0.01 31 0 2 0
TOTAL CALL 659 21,505 +242
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 204 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 182 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 174 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 147 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 135 0 31 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 123 0 42 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 68 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 55 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 121 0
30MAR26 32.00 P 0.05 0.05 0.05 0.01 -0.05 37 20 80 0
30MAR26 33.00 P 0.14 0.14 0.13 0.04 -0.16 35 26 168 0
30MAR26 34.00 P 0.30 0.30 0.25 0.14 -0.35 33 45 349 +15
30MAR26 35.00 P 0.71 0.74 0.44 0.44 -0.54 34 106 510 +89
30MAR26 36.00 P 1.46 1.46 1.02 0.99 -0.69 35 16 1,773 -16
30MAR26 37.00 P 2.21 2.21 1.78 1.78 -0.81 37 9 568 -9
30MAR26 38.00 P 3.20 3.30 3.20 2.64 -0.89 32 21 800 -21
30MAR26 39.00 P 4.43 4.43 3.71 3.62 -0.90 0 6 2,311 -1
30MAR26 40.00 P 0.00 0.00 0.00 4.62 -1.07 0 0 565 -24
30MAR26 41.00 P 6.28 6.28 6.28 5.62 -1.10 0 20 307 -81
30MAR26 42.00 P 0.00 0.00 0.00 6.77 -0.98 94 0 351 -97
30MAR26 43.00 P 0.00 0.00 0.00 7.62 -1.16 0 0 366 0
30MAR26 44.00 P 0.00 0.00 0.00 8.88 -0.64 127 0 296 0
30MAR26 45.00 P 0.00 0.00 0.00 9.62 -0.90 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.62 -0.90 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.62 -0.90 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.62 -0.90 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.62 -0.90 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 14.62 -0.90 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.12 -0.90 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.62 -0.90 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.12 -0.90 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.62 -0.90 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 27.12 -0.90 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.62 -0.90 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 55 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 55 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 12 0
29APR26 29.00 P 0.13 0.13 0.13 0.03 -0.05 32 4 42 +4
29APR26 30.00 P 0.22 0.22 0.22 0.07 -0.09 32 30 172 +30
29APR26 31.00 P 0.32 0.32 0.32 0.14 -0.15 32 3 33 +3
29APR26 32.00 P 0.46 0.46 0.46 0.27 -0.24 32 7 98 -5
29APR26 33.00 P 0.77 0.77 0.77 0.48 -0.34 32 14 234 +14
29APR26 34.00 P 1.09 1.09 0.86 0.79 -0.45 32 41 139 +11
29APR26 35.00 P 1.32 1.32 1.32 1.22 -0.49 32 45 203 -15
29APR26 36.00 P 2.04 2.04 2.04 1.74 -0.60 32 1 207 0
29APR26 37.00 P 2.36 2.36 2.36 2.37 -0.69 32 2 236 +2
29APR26 38.00 P 3.37 3.37 3.32 3.07 -0.78 31 40 276 +13
29APR26 39.00 P 4.40 4.40 4.40 3.88 -0.83 31 30 244 +27
29APR26 40.00 P 0.00 0.00 0.00 4.76 -0.93 31 0 197 0
29APR26 41.00 P 0.00 0.00 0.00 5.85 -0.87 40 0 152 0
29APR26 42.00 P 0.00 0.00 0.00 6.81 -0.94 42 0 135 0
29APR26 43.00 P 0.00 0.00 0.00 7.62 -1.16 0 0 97 -86
29APR26 44.00 P 0.00 0.00 0.00 8.88 -0.64 54 0 31 -16
29APR26 45.00 P 0.00 0.00 0.00 9.62 -0.90 0 0 1 0
29APR26 46.00 P 11.00 11.00 11.00 10.62 -0.90 0 1 33 0
29APR26 47.00 P 0.00 0.00 0.00 11.62 -0.90 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.62 -0.90 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.62 -0.90 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.62 -0.90 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 17.12 -0.90 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.62 -0.90 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.12 -0.90 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.62 -0.90 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.12 -0.90 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.62 -0.90 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 24.00 P 0.05 0.05 0.05 0.01 -0.01 35 7 7 +7
28MAY26 25.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 5 0
28MAY26 26.00 P 0.14 0.14 0.14 0.03 -0.03 33 8 15 +8
28MAY26 27.00 P 0.00 0.00 0.00 0.06 -0.06 33 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 0.12 -0.09 33 0 87 0
28MAY26 29.00 P 0.37 0.37 0.37 0.21 -0.14 33 20 51 +20
28MAY26 30.00 P 0.54 0.54 0.54 0.35 -0.19 33 15 19 +15
28MAY26 31.00 P 0.00 0.00 0.00 0.55 -0.26 33 0 17 0
28MAY26 32.00 P 0.99 0.99 0.89 0.82 -0.34 33 30 65 +30
28MAY26 33.00 P 0.00 0.00 0.00 1.17 -0.41 33 0 132 0
28MAY26 34.00 P 1.79 1.79 1.79 1.60 -0.45 33 30 218 -30
28MAY26 35.00 P 0.00 0.00 0.00 2.11 -0.50 33 0 299 0
28MAY26 36.00 P 0.00 0.00 0.00 2.68 -0.58 33 0 613 0
28MAY26 37.00 P 3.46 3.46 3.46 3.34 -0.61 33 25 165 -5
28MAY26 38.00 P 0.00 0.00 0.00 4.05 -0.73 33 0 297 0
28MAY26 39.00 P 0.00 0.00 0.00 4.83 -0.77 32 0 105 0
28MAY26 40.00 P 0.00 0.00 0.00 5.82 -0.70 36 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 6.74 -0.77 38 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 7.67 -0.70 40 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 8.63 -0.68 42 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 9.33 -0.88 32 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.60 -0.67 47 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 11.27 -0.89 33 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.25 -0.89 33 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.24 -0.89 34 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.22 -0.90 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.22 -0.89 34 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 17.70 -0.90 33 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.19 -0.89 36 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.68 -0.89 40 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 25.17 -0.89 44 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.66 -0.89 47 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 30.15 -0.89 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 -0.04 33 0 37 0
29JUN26 26.00 P 0.00 0.00 0.00 0.09 -0.06 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 -0.09 32 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 0.25 -0.13 33 0 11 0
29JUN26 29.00 P 0.62 0.62 0.62 0.39 -0.17 33 15 47 +15
29JUN26 30.00 P 0.00 0.00 0.00 0.58 -0.23 33 0 56 0
29JUN26 31.00 P 0.96 0.96 0.96 0.83 -0.29 33 2 44 -2
29JUN26 32.00 P 1.29 1.30 1.29 1.14 -0.36 33 30 127 +30
29JUN26 33.00 P 1.68 1.68 1.68 1.53 -0.39 33 1 286 +1
29JUN26 34.00 P 0.00 0.00 0.00 1.93 -0.49 32 0 132 0
29JUN26 35.00 P 0.00 0.00 0.00 2.50 -0.46 33 0 210 0
29JUN26 36.00 P 0.00 0.00 0.00 3.04 -0.55 33 0 175 0
29JUN26 37.00 P 3.92 3.92 3.73 3.68 -0.63 33 75 286 -15
29JUN26 38.00 P 0.00 0.00 0.00 4.36 -0.70 32 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 5.12 -0.73 32 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 6.09 -0.65 35 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 6.95 -0.73 36 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 7.85 -0.65 37 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 8.78 -0.65 39 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 9.70 -0.67 40 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 10.65 -0.67 41 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 11.60 -0.69 42 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 12.56 -0.70 43 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 13.27 -0.89 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.25 -0.89 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.24 -0.88 33 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.71 -0.89 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.19 -0.89 31 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 22.68 -0.89 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.17 -0.89 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.66 -0.89 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.15 -0.89 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 - 33 0 0 -
29SEP26 23.00 P 0.25 0.25 0.25 0.12 -0.06 34 40 40 +40
29SEP26 24.00 P 0.00 0.00 0.00 0.19 -0.08 34 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.28 -0.10 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.41 -0.14 34 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.57 -0.18 34 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.77 -0.22 34 0 27 0
29SEP26 29.00 P 0.00 0.00 0.00 1.02 -0.25 34 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 1.30 -0.31 34 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.64 -0.36 34 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 2.04 -0.38 34 0 25 0
29SEP26 33.00 P 0.00 0.00 0.00 2.46 -0.46 34 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.97 -0.48 35 0 220 0
29SEP26 35.00 P 0.00 0.00 0.00 3.50 -0.54 35 0 921 0
29SEP26 36.00 P 0.00 0.00 0.00 4.09 -0.45 35 0 139 0
29SEP26 37.00 P 0.00 0.00 0.00 4.73 -0.61 35 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 5.40 -0.66 35 0 53 0
29SEP26 39.00 P 0.00 0.00 0.00 6.13 -0.68 36 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 6.87 -0.73 36 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 7.67 -0.75 36 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 8.24 -0.76 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.34 -0.80 37 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.21 -0.83 38 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 10.79 -0.81 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.94 -0.94 38 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 12.59 -0.84 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.92 -0.85 41 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 14.45 -0.86 34 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.86 -0.81 44 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 17.80 -1.28 34 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 20.24 -1.26 34 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 22.70 -0.89 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.17 -0.90 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.66 -0.89 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.15 -0.89 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 - 32 0 0 -
30DEC26 23.00 P 0.43 0.43 0.43 0.24 -0.07 32 30 30 +30
30DEC26 24.00 P 0.00 0.00 0.00 0.35 -0.08 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.48 -0.11 32 0 0 0
30DEC26 26.00 P 0.96 0.96 0.96 0.63 -0.17 32 4 7 +4
30DEC26 27.00 P 0.00 0.00 0.00 0.86 -0.18 33 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 1.10 -0.21 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.38 -0.25 33 0 9 0
30DEC26 30.00 P 0.00 0.00 0.00 1.71 -0.27 33 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 2.07 -0.33 33 0 4 0
30DEC26 32.00 P 0.00 0.00 0.00 2.49 -0.36 33 0 46 0
30DEC26 33.00 P 0.00 0.00 0.00 2.95 -0.40 33 0 34 0
30DEC26 34.00 P 3.95 3.95 3.94 3.45 -0.44 33 34 32 +17
30DEC26 35.00 P 0.00 0.00 0.00 3.99 -0.48 33 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 4.58 -0.51 33 0 26 0
30DEC26 37.00 P 0.00 0.00 0.00 5.20 -0.56 34 0 44 0
30DEC26 38.00 P 0.00 0.00 0.00 5.87 -0.57 34 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 6.56 -0.63 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.30 -0.64 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 8.05 -0.69 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.85 -0.71 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.67 -0.73 35 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 10.21 -1.06 32 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 11.05 -0.75 32 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 11.94 -1.13 33 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 12.80 -0.79 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.92 -0.85 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.60 -0.82 32 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 15.86 -0.81 38 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.89 -1.19 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.29 -1.21 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.73 -0.88 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.20 -0.88 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.67 -0.88 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.15 -0.89 31 0 0 0
30MAR27 22.00 P 0.48 0.48 0.48 0.24 - 31 15 15 -
30MAR27 23.00 P 0.00 0.00 0.00 0.34 -0.14 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.46 -0.18 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.61 -0.22 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.83 -0.22 31 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 1.01 -0.35 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.31 -0.35 31 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 1.61 -0.40 31 0 9 0
30MAR27 30.00 P 0.00 0.00 0.00 1.96 -0.44 31 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 2.34 -0.48 31 0 2 0
30MAR27 32.00 P 3.14 3.14 3.14 2.76 -0.53 31 10 26 +10
30MAR27 33.00 P 0.00 0.00 0.00 3.23 -0.57 31 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 3.73 -0.60 32 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.27 -0.65 32 0 110 0
30MAR27 36.00 P 0.00 0.00 0.00 4.86 -0.66 32 0 101 0
30MAR27 37.00 P 0.00 0.00 0.00 5.47 -0.72 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.13 -0.54 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.61 -0.75 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.32 -0.77 31 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.05 -0.78 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.85 -0.76 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.67 -0.74 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.38 -0.89 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.20 -0.86 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.05 -1.02 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.91 -0.88 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.92 -0.85 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.70 -0.88 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.86 -0.81 34 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.94 -1.14 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.32 -1.18 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.75 -0.90 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.20 -0.90 30 0 0 0
TOTAL PUT 878 21,731 +12
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$ 12.98
30MAR26 8.25 C 0.00 0.00 0.00 4.73 +0.31 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.48 +0.31 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.23 +0.32 0 0 67 0
30MAR26 9.00 C 0.00 0.00 0.00 3.98 +0.31 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.73 +0.32 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.48 +0.32 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.23 +0.32 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.98 +0.31 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.48 +0.31 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.99 +0.32 60 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.49 +0.29 45 0 76 0
30MAR26 12.00 C 0.00 0.00 0.00 1.00 +0.20 38 0 273 0
30MAR26 12.50 C 0.60 0.60 0.60 0.61 +0.15 47 2 223 0
30MAR26 13.00 C 0.25 0.34 0.25 0.31 +0.08 47 30 699 -30
30MAR26 13.50 C 0.08 0.09 0.08 0.14 +0.04 49 7 581 0
30MAR26 14.00 C 0.03 0.04 0.03 0.05 +0.01 49 48 964 +15
30MAR26 14.50 C 0.00 0.00 0.00 0.02 0.00 52 0 3,558 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 356 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 597 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 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 0.00 114 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 122 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 129 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 137 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 144 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 158 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 171 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 183 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 194 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 205 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 216 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 226 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 235 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 3.98 +0.29 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.73 +0.29 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.51 +0.35 43 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.26 +0.34 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.99 +0.28 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.56 +0.34 46 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.08 +0.26 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.65 +0.26 40 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.27 +0.17 41 0 61 0
29APR26 12.50 C 0.00 0.00 0.00 0.95 +0.13 41 0 15 0
29APR26 13.00 C 0.00 0.00 0.00 0.69 +0.11 42 0 890 0
29APR26 13.50 C 0.00 0.00 0.00 0.49 +0.09 42 0 2,013 0
29APR26 14.00 C 0.33 0.33 0.33 0.33 +0.05 42 40 1,706 +40
29APR26 14.50 C 0.25 0.25 0.25 0.22 +0.04 42 81 1,175 0
29APR26 15.00 C 0.12 0.12 0.12 0.15 +0.03 43 2 484 +2
29APR26 15.50 C 0.00 0.00 0.00 0.10 +0.03 44 0 130 0
29APR26 16.00 C 0.07 0.07 0.07 0.06 +0.01 44 15 208 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 0.00 43 0 135 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 3.98 +0.27 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.77 +0.33 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.53 +0.34 33 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.29 +0.35 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.06 +0.29 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.62 +0.31 39 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.22 +0.23 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.81 +0.17 40 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.48 +0.18 41 0 53 0
28MAY26 12.50 C 0.00 0.00 0.00 1.19 +0.16 41 0 715 0
28MAY26 13.00 C 0.00 0.00 0.00 0.95 +0.14 42 0 812 0
28MAY26 13.50 C 0.00 0.00 0.00 0.74 +0.12 42 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.57 +0.09 43 0 124 0
28MAY26 14.50 C 0.39 0.39 0.39 0.43 +0.07 43 3 71 +3
28MAY26 15.00 C 0.29 0.33 0.29 0.32 +0.05 43 68 94 +65
28MAY26 15.50 C 0.17 0.17 0.17 0.24 +0.04 43 15 98 +15
28MAY26 16.00 C 0.13 0.13 0.13 0.17 +0.02 43 15 98 +15
28MAY26 16.50 C 0.00 0.00 0.00 0.13 +0.02 43 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.10 +0.02 44 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.52 +0.35 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.30 +0.35 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.05 +0.33 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.79 +0.34 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.55 +0.29 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.34 +0.31 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.10 +0.27 33 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.69 +0.25 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.31 +0.16 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.03 +0.21 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.66 +0.18 40 0 45 0
29JUN26 12.50 C 0.00 0.00 0.00 1.38 +0.16 41 0 1,515 0
29JUN26 13.00 C 1.08 1.08 1.08 1.14 +0.14 41 20 2,397 +20
29JUN26 13.50 C 0.77 0.77 0.77 0.94 +0.12 42 2 950 0
29JUN26 14.00 C 0.64 0.64 0.64 0.76 +0.10 42 1 293 +1
29JUN26 14.50 C 0.00 0.00 0.00 0.61 +0.08 42 0 273 0
29JUN26 15.00 C 0.00 0.00 0.00 0.49 +0.07 42 0 440 0
29JUN26 15.50 C 0.30 0.36 0.30 0.39 +0.06 42 251 1,129 +251
29JUN26 16.00 C 0.24 0.29 0.24 0.30 +0.04 42 134 1,247 +134
29JUN26 16.50 C 0.22 0.25 0.22 0.24 +0.04 42 332 914 +332
29JUN26 17.00 C 0.16 0.16 0.16 0.20 +0.03 43 5 264 -5
29JUN26 17.50 C 0.00 0.00 0.00 0.15 +0.02 43 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 +0.01 43 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 43 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 42 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 4.10 +0.30 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.88 +0.30 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.67 +0.26 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.45 +0.24 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.26 +0.29 43 0 0 0
29SEP26 10.50 C 2.79 2.79 2.79 2.87 +0.28 42 4 0 -4
29SEP26 11.00 C 0.00 0.00 0.00 2.51 +0.24 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.16 +0.15 42 0 0 0
29SEP26 12.00 C 1.95 1.95 1.94 1.90 +0.17 43 45 60 +45
29SEP26 12.50 C 1.64 1.64 1.64 1.65 +0.17 43 15 68 +15
29SEP26 13.00 C 0.00 0.00 0.00 1.43 +0.16 43 0 125 0
29SEP26 13.50 C 0.00 0.00 0.00 1.22 +0.14 43 0 104 0
29SEP26 14.00 C 0.00 0.00 0.00 1.03 +0.11 43 0 104 0
29SEP26 14.50 C 0.00 0.00 0.00 0.89 +0.12 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.75 +0.09 43 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.64 +0.09 43 0 64 0
29SEP26 16.00 C 0.00 0.00 0.00 0.54 +0.07 43 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.45 +0.06 42 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 +0.05 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 +0.05 42 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 +0.04 42 0 185 0
29SEP26 18.50 C 0.25 0.25 0.25 0.23 +0.04 42 5 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 +0.03 42 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 +0.02 42 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 4.20 +0.27 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.98 +0.24 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.83 +0.30 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.65 +0.27 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.43 +0.25 44 0 25 0
30DEC26 10.50 C 3.01 3.01 2.95 3.10 +0.25 45 21 21 +15
30DEC26 11.00 C 0.00 0.00 0.00 2.78 +0.23 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.49 +0.22 44 0 0 0
30DEC26 12.00 C 2.27 2.27 2.27 2.23 +0.22 44 15 23 +15
30DEC26 12.50 C 1.93 1.93 1.92 1.98 +0.19 44 24 138 +24
30DEC26 13.00 C 0.00 0.00 0.00 1.77 +0.19 44 0 92 0
30DEC26 13.50 C 0.00 0.00 0.00 1.57 +0.16 43 0 22 0
30DEC26 14.00 C 0.00 0.00 0.00 1.40 +0.16 43 0 68 0
30DEC26 14.50 C 0.00 0.00 0.00 1.24 +0.14 43 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 1.10 +0.13 43 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.97 +0.11 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.87 +0.11 43 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.76 +0.10 43 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.68 +0.09 43 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.60 +0.09 43 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.52 +0.07 43 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.47 +0.07 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.41 +0.06 43 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.36 +0.05 43 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 +0.05 43 0 64 0
30MAR27 9.00 C 0.00 0.00 0.00 4.26 +0.16 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.07 +0.16 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.88 +0.15 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.70 +0.24 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.53 +0.24 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.21 +0.13 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.01 +0.30 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.73 +0.19 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.49 +0.20 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.25 +0.17 43 0 21 0
30MAR27 13.00 C 0.00 0.00 0.00 2.05 +0.17 43 0 89 0
30MAR27 13.50 C 0.00 0.00 0.00 1.85 +0.14 43 0 27 0
30MAR27 14.00 C 1.62 1.62 1.62 1.68 +0.14 43 15 45 +15
30MAR27 14.50 C 0.00 0.00 0.00 1.52 +0.13 43 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.38 +0.12 43 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.25 +0.12 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.12 +0.09 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.02 +0.09 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.92 +0.09 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.83 +0.07 43 0 22 0
TOTAL CALL 1,215 33,428 +983
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 132 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 123 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 115 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 357 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 139 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 -0.03 51 0 295 0
30MAR26 12.00 P 0.10 0.10 0.10 0.05 -0.06 52 100 4,565 +31
30MAR26 12.50 P 0.22 0.22 0.21 0.14 -0.13 50 127 1,456 +37
30MAR26 13.00 P 0.52 0.52 0.29 0.35 -0.20 51 65 1,835 +45
30MAR26 13.50 P 0.92 0.92 0.92 0.68 -0.24 54 1 860 0
30MAR26 14.00 P 0.00 0.00 0.00 1.07 -0.30 50 0 572 0
30MAR26 14.50 P 1.55 1.55 1.55 1.53 -0.32 49 10 1,667 0
30MAR26 15.00 P 0.00 0.00 0.00 2.02 -0.32 0 0 358 0
30MAR26 15.50 P 0.00 0.00 0.00 2.57 -0.27 94 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 3.08 -0.27 111 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 3.59 -0.31 127 0 0 -17
30MAR26 17.00 P 0.00 0.00 0.00 4.07 -0.28 130 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.61 -0.24 158 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.09 -0.25 161 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.52 -0.33 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.02 -0.33 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.52 -0.34 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.02 -0.34 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.09 -0.25 215 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.02 -0.33 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.07 -0.27 234 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.08 -0.26 254 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.02 -0.34 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.02 -0.34 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.11 -0.25 312 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.02 -0.33 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.09 -0.05 44 0 405 0
29APR26 11.50 P 0.00 0.00 0.00 0.17 -0.08 43 0 383 0
29APR26 12.00 P 0.40 0.40 0.35 0.30 -0.10 44 22 330 -13
29APR26 12.50 P 0.52 0.52 0.52 0.48 -0.13 44 3 586 0
29APR26 13.00 P 0.70 0.70 0.69 0.72 -0.16 44 45 4,550 +45
29APR26 13.50 P 0.00 0.00 0.00 1.02 -0.18 45 0 2,509 0
29APR26 14.00 P 0.00 0.00 0.00 1.33 -0.25 43 0 2,194 0
29APR26 14.50 P 0.00 0.00 0.00 1.77 -0.22 47 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 2.14 -0.30 43 0 583 0
29APR26 15.50 P 0.00 0.00 0.00 2.60 -0.31 45 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.10 -0.29 51 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.59 -0.31 55 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.10 -0.25 61 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.63 -0.24 70 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.09 -0.25 69 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.52 -0.33 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.02 -0.34 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.52 -0.34 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.02 -0.34 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.06 -0.02 45 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 -0.03 45 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.13 -0.05 43 0 286 0
28MAY26 11.00 P 0.00 0.00 0.00 0.22 -0.07 44 0 620 0
28MAY26 11.50 P 0.38 0.38 0.38 0.34 -0.10 44 2 168 +2
28MAY26 12.00 P 0.00 0.00 0.00 0.51 -0.13 44 0 393 0
28MAY26 12.50 P 0.00 0.00 0.00 0.71 -0.16 44 0 821 0
28MAY26 13.00 P 0.00 0.00 0.00 0.97 -0.18 45 0 779 0
28MAY26 13.50 P 1.31 1.31 1.25 1.26 -0.21 45 45 189 +15
28MAY26 14.00 P 0.00 0.00 0.00 1.59 -0.19 45 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 1.96 -0.26 46 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.37 -0.27 47 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.79 -0.29 48 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.24 -0.30 50 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 3.71 -0.31 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.19 -0.31 55 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.68 -0.32 59 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.18 -0.30 62 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.01 44 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.02 44 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.03 43 0 145 0
29JUN26 9.75 P 0.17 0.17 0.17 0.11 -0.04 43 15 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 -0.05 43 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 -0.06 43 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.34 -0.09 43 0 692 0
29JUN26 11.50 P 0.00 0.00 0.00 0.49 -0.11 43 0 323 0
29JUN26 12.00 P 0.00 0.00 0.00 0.67 -0.14 43 0 228 0
29JUN26 12.50 P 0.00 0.00 0.00 0.89 -0.16 43 0 1,795 0
29JUN26 13.00 P 1.24 1.24 1.24 1.15 -0.19 44 15 2,797 +15
29JUN26 13.50 P 0.00 0.00 0.00 1.44 -0.21 44 0 1,217 0
29JUN26 14.00 P 0.00 0.00 0.00 1.77 -0.23 44 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.13 -0.24 45 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.51 -0.26 46 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.92 -0.28 46 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.35 -0.28 48 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.80 -0.29 49 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.26 -0.30 51 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.73 -0.31 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.22 -0.32 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.71 -0.32 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.21 -0.33 60 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.72 -0.33 64 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.23 -0.33 67 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.26 -0.33 74 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.23 -0.36 77 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.23 -0.34 82 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.28 -0.30 90 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.02 -0.51 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.02 -0.34 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.11 -0.25 87 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.02 -0.33 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 -0.05 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 -0.04 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.32 -0.05 42 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 -0.05 42 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.45 -0.06 42 0 62 0
29SEP26 10.50 P 0.60 0.60 0.60 0.58 -0.09 41 15 118 +15
29SEP26 11.00 P 0.83 0.83 0.83 0.76 -0.10 41 15 195 +15
29SEP26 11.50 P 0.00 0.00 0.00 0.96 -0.12 41 0 97 0
29SEP26 12.00 P 0.00 0.00 0.00 1.19 -0.13 41 0 134 0
29SEP26 12.50 P 0.00 0.00 0.00 1.45 -0.15 41 0 288 0
29SEP26 13.00 P 0.00 0.00 0.00 1.72 -0.18 40 0 335 0
29SEP26 13.50 P 0.00 0.00 0.00 2.04 -0.18 40 0 226 0
29SEP26 14.00 P 0.00 0.00 0.00 2.38 -0.18 41 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.76 -0.17 41 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 3.08 -0.24 39 0 120 0
29SEP26 15.50 P 0.00 0.00 0.00 3.47 -0.25 39 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.93 -0.19 41 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.30 -0.26 39 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.73 -0.26 38 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.21 -0.23 40 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.65 -0.24 39 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.07 -0.28 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.55 -0.26 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.02 -0.30 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.49 -0.30 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.44 -0.32 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.42 -0.30 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.37 -0.36 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.35 -0.35 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.33 -0.36 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.31 -0.37 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.31 -0.32 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.41 -0.21 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 -0.05 42 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 -0.05 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 -0.05 42 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.58 -0.06 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.66 -0.06 42 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.83 -0.08 42 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.03 -0.08 42 0 230 0
30DEC26 11.50 P 1.27 1.27 1.27 1.24 -0.11 41 95 205 +5
30DEC26 12.00 P 0.00 0.00 0.00 1.48 -0.12 41 0 94 0
30DEC26 12.50 P 0.00 0.00 0.00 1.74 -0.14 41 0 95 0
30DEC26 13.00 P 0.00 0.00 0.00 2.03 -0.14 41 0 185 0
30DEC26 13.50 P 0.00 0.00 0.00 2.33 -0.16 41 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.65 -0.16 40 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 2.99 -0.18 40 0 89 0
30DEC26 15.00 P 0.00 0.00 0.00 3.35 -0.21 40 0 49 0
30DEC26 15.50 P 0.00 0.00 0.00 3.74 -0.17 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.13 -0.22 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.55 -0.21 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.93 -0.26 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.36 -0.26 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.77 -0.30 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.22 -0.29 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.63 -0.29 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.16 -0.25 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.58 -0.31 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.51 -0.07 41 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.58 -0.07 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.65 -0.08 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.73 -0.09 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.82 -0.08 41 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.00 -0.11 41 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.21 -0.11 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.43 -0.13 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.68 -0.14 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.95 -0.15 41 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.23 -0.16 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.53 -0.18 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 2.85 -0.18 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.18 -0.19 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.53 -0.20 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.90 -0.21 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.26 -0.24 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.66 -0.24 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.12 -0.17 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.53 -0.18 40 0 0 0
TOTAL PUT 575 44,775 +195
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$ 86.98
30MAR26 52.50 C 0.00 0.00 0.00 34.50 +1.87 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.00 +1.87 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.50 +1.87 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.01 +1.88 99 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 24.51 +1.88 86 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 22.01 +1.91 74 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.48 +1.85 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.03 +1.90 71 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 14.51 +1.87 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 12.01 +1.87 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.51 +1.85 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 7.02 +1.76 26 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 4.60 +1.47 27 0 0 0
30MAR26 85.00 C 1.99 1.99 1.99 2.54 +1.01 29 2 362 0
30MAR26 87.50 C 0.67 0.91 0.47 0.96 +0.39 26 45 52 +35
30MAR26 90.00 C 0.14 0.21 0.14 0.26 +0.09 26 114 598 +111
30MAR26 92.50 C 0.04 0.04 0.04 0.05 +0.01 27 2 1,843 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 580 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 159 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 303 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 542 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 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 85 0 504 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 90 0 488 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 95 0 260 0
29APR26 62.50 C 0.00 0.00 0.00 24.75 - 53 0 0 -
29APR26 65.00 C 0.00 0.00 0.00 22.28 +1.91 49 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.83 +1.89 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.39 +2.09 43 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.73 +1.88 29 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.23 +1.75 24 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 9.85 +1.62 24 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 7.61 +1.42 24 0 0 0
29APR26 82.50 C 5.60 5.73 5.56 5.76 +1.22 26 150 151 +150
29APR26 85.00 C 0.00 0.00 0.00 4.01 +1.06 25 0 91 0
29APR26 87.50 C 2.49 2.49 2.49 2.52 +0.65 24 1 246 0
29APR26 90.00 C 1.06 1.33 1.06 1.51 +0.38 24 176 462 +114
29APR26 92.50 C 0.00 0.00 0.00 0.86 +0.21 24 0 188 0
29APR26 95.00 C 0.29 0.34 0.29 0.46 +0.11 24 6 418 +1
29APR26 97.50 C 0.00 0.00 0.00 0.23 +0.05 24 0 518 0
29APR26 100.00 C 0.08 0.08 0.08 0.11 +0.02 24 10 90 +10
29APR26 102.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 195 0
29APR26 105.00 C 0.00 0.00 0.00 0.02 0.00 24 0 113 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 600 0
28MAY26 62.50 C 0.00 0.00 0.00 24.92 - 42 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 22.29 +1.58 26 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.90 +1.57 32 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.55 +2.01 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.20 +2.01 31 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.58 +1.62 24 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.35 +1.47 24 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.28 +1.07 24 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 6.63 +1.16 26 0 1 0
28MAY26 85.00 C 4.39 4.91 4.39 4.99 +1.04 25 60 240 -60
28MAY26 87.50 C 0.00 0.00 0.00 3.52 +0.73 24 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 2.41 +0.46 23 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 1.64 +0.32 24 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 1.07 +0.20 24 0 183 0
28MAY26 97.50 C 0.45 0.63 0.45 0.68 +0.12 24 220 226 +220
28MAY26 100.00 C 0.27 0.31 0.27 0.42 +0.07 24 35 103 +35
28MAY26 102.50 C 0.00 0.00 0.00 0.26 +0.04 24 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 392 0
28MAY26 107.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.05 0.00 24 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.09 +1.67 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.72 +1.66 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.40 +1.69 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.01 +2.19 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 15.65 +2.09 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.93 +1.51 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.79 +1.34 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.82 +1.16 24 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 7.06 +0.97 24 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 5.53 +0.78 24 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 4.30 +0.67 24 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 3.15 +0.52 24 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 2.27 +0.34 24 0 2 0
29JUN26 95.00 C 0.00 0.00 0.00 1.60 +0.21 23 0 2 0
29JUN26 97.50 C 0.88 0.88 0.88 1.11 +0.13 23 30 8 -23
29JUN26 100.00 C 0.00 0.00 0.00 0.77 +0.09 24 0 66 0
29JUN26 102.50 C 0.00 0.00 0.00 0.53 +0.07 24 0 160 0
29JUN26 105.00 C 0.00 0.00 0.00 0.34 +0.02 24 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.22 +0.01 24 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.14 0.00 24 0 127 0
29JUN26 112.50 C 0.00 0.00 0.00 0.09 0.00 24 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.06 0.00 24 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.04 0.00 25 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
29SEP26 62.50 C 0.00 0.00 0.00 25.36 - 35 0 0 -
29SEP26 65.00 C 0.00 0.00 0.00 23.05 +1.76 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.40 +1.46 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.01 +1.35 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.96 +1.88 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.62 +1.48 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.72 +1.35 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.98 +1.21 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.42 +1.06 24 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 7.06 +0.95 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 5.82 +0.80 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.69 +0.63 24 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 3.79 +0.53 24 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.06 +0.46 24 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.47 +0.41 24 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 1.96 +0.33 24 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 1.53 +0.24 24 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 1.21 +0.18 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.97 +0.19 24 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.74 +0.13 24 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.58 +0.12 24 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.44 +0.09 24 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.34 +0.08 24 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.26 +0.06 25 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.19 +0.04 24 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 25.36 - 28 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 23.38 +1.74 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.58 +1.17 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.48 +1.16 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.47 +1.55 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.57 +1.41 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.86 +1.34 24 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.27 +1.26 24 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.80 +1.11 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.46 +0.99 24 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.21 +0.85 24 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.12 +0.68 24 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.17 +0.59 24 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.39 +0.55 24 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.67 +0.45 24 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.11 +0.41 24 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.58 +0.33 24 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 2.15 +0.26 24 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.83 +0.31 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.51 +0.27 24 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.24 +0.23 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.01 +0.19 24 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.83 +0.16 24 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.67 +0.13 24 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 26.29 - 30 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 23.59 +1.12 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.54 +1.10 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.53 +1.00 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.62 +1.41 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.83 +1.28 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.11 +1.08 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.62 +1.04 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.21 +0.91 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.92 +0.82 24 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.73 +0.72 24 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.60 +0.56 24 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 6.60 +0.46 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.68 +0.46 24 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.97 +0.46 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.28 +0.34 24 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.72 +0.33 24 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.18 +0.24 24 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.85 +0.25 24 0 0 0
30MAR27 110.00 C 2.25 2.25 2.25 2.41 +0.18 24 1 1 +1
30MAR27 112.50 C 0.00 0.00 0.00 2.09 +0.17 24 0 2 0
TOTAL CALL 852 15,035 +594
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 142 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 130 0 770 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 118 0 1,957 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 107 0 68 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 84 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 259 0
30MAR26 67.50 P 0.01 0.01 0.01 0.01 0.00 76 120 494 +120
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 514 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 532 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 247 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 406 0
30MAR26 80.00 P 0.13 0.13 0.13 0.01 -0.11 28 5 533 +5
30MAR26 82.50 P 0.41 0.41 0.27 0.09 -0.41 27 14 547 +13
30MAR26 85.00 P 0.82 1.01 0.59 0.46 -0.97 27 608 1,844 +438
30MAR26 87.50 P 2.06 2.80 1.42 1.50 -1.48 27 105 836 -94
30MAR26 90.00 P 0.00 0.00 0.00 3.26 -1.78 27 0 131 0
30MAR26 92.50 P 0.00 0.00 0.00 5.55 -1.87 27 0 121 0
30MAR26 95.00 P 0.00 0.00 0.00 8.02 -1.88 0 0 59 0
30MAR26 97.50 P 0.00 0.00 0.00 10.52 -1.88 0 0 2 -2
30MAR26 100.00 P 0.00 0.00 0.00 13.02 -1.88 0 0 0 -60
30MAR26 102.50 P 0.00 0.00 0.00 15.52 -1.92 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.06 -1.88 71 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.56 -1.88 78 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.06 -1.88 85 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.56 -1.88 92 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.06 -1.88 99 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 30.56 -1.86 106 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 33.06 -1.86 112 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 35.56 -1.86 118 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 63 0
29APR26 67.50 P 0.16 0.16 0.16 0.01 0.00 31 31 158 +31
29APR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 137 0
29APR26 72.50 P 0.34 0.34 0.34 0.02 -0.05 25 1 342 -1
29APR26 75.00 P 0.43 0.46 0.38 0.07 -0.12 25 13 397 -11
29APR26 77.50 P 0.00 0.00 0.00 0.18 -0.26 24 0 345 0
29APR26 80.00 P 0.83 0.83 0.82 0.44 -0.47 24 2 683 -1
29APR26 82.50 P 1.52 1.52 1.52 0.94 -0.73 24 2 483 0
29APR26 85.00 P 2.12 2.12 2.12 1.76 -0.99 25 67 109 0
29APR26 87.50 P 3.49 3.49 3.49 2.88 -1.18 24 6 39 0
29APR26 90.00 P 0.00 0.00 0.00 4.38 -1.45 24 0 367 0
29APR26 92.50 P 0.00 0.00 0.00 6.22 -1.66 24 0 490 0
29APR26 95.00 P 0.00 0.00 0.00 8.33 -1.77 24 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 10.62 -1.84 24 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 13.03 -1.87 24 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 15.52 -1.92 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.06 -1.88 33 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.56 -1.88 36 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.06 -1.88 40 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.56 -1.88 43 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.06 -1.88 46 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 30.56 -1.88 49 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 33.06 -1.88 52 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 32 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 -0.03 25 0 117 0
28MAY26 70.00 P 0.00 0.00 0.00 0.05 -0.07 24 0 157 0
28MAY26 72.50 P 0.63 0.63 0.63 0.12 -0.15 24 30 410 +30
28MAY26 75.00 P 0.00 0.00 0.00 0.26 -0.27 24 0 305 0
28MAY26 77.50 P 0.00 0.00 0.00 0.53 -0.42 24 0 229 0
28MAY26 80.00 P 0.00 0.00 0.00 0.97 -0.62 24 0 320 0
28MAY26 82.50 P 0.00 0.00 0.00 1.64 -0.84 24 0 130 0
28MAY26 85.00 P 0.00 0.00 0.00 2.57 -0.98 25 0 150 0
28MAY26 87.50 P 4.25 4.25 4.25 3.69 -1.10 24 1 240 0
28MAY26 90.00 P 0.00 0.00 0.00 5.06 -1.31 23 0 92 0
28MAY26 92.50 P 0.00 0.00 0.00 6.85 -1.58 24 0 95 0
28MAY26 95.00 P 0.00 0.00 0.00 8.80 -1.68 24 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 10.93 -1.76 24 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.19 -1.83 24 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.76 -1.68 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.26 -1.68 32 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.76 -1.68 35 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.28 -1.66 38 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.78 -1.66 40 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.28 -1.66 43 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 30.76 -1.68 45 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 33.26 -1.68 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 324 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.06 24 0 124 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 -0.11 24 0 151 0
29JUN26 70.00 P 0.00 0.00 0.00 0.19 -0.21 24 0 75 0
29JUN26 72.50 P 1.11 1.11 1.11 0.37 -0.33 24 3 219 +3
29JUN26 75.00 P 0.00 0.00 0.00 0.67 -0.47 24 0 446 0
29JUN26 77.50 P 0.00 0.00 0.00 1.12 -0.65 24 0 198 0
29JUN26 80.00 P 0.00 0.00 0.00 1.77 -0.85 24 0 49 0
29JUN26 82.50 P 0.00 0.00 0.00 2.64 -0.94 24 0 12 0
29JUN26 85.00 P 0.00 0.00 0.00 3.69 -1.14 24 0 75 0
29JUN26 87.50 P 5.00 5.00 5.00 4.85 -1.45 23 30 464 +30
29JUN26 90.00 P 0.00 0.00 0.00 6.45 -1.51 24 0 313 0
29JUN26 92.50 P 0.00 0.00 0.00 8.18 -1.62 24 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 10.09 -1.70 24 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 12.14 -1.77 24 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 14.31 -1.81 24 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.42 -1.76 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.82 -1.74 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.22 -1.76 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.58 -1.84 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.01 -1.84 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.56 -1.74 20 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.01 -1.77 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.48 -1.74 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 35.95 -1.73 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.17 - 24 0 0 -
29SEP26 65.00 P 0.00 0.00 0.00 0.30 -0.13 24 0 12 0
29SEP26 67.50 P 1.32 1.32 1.32 0.51 -0.18 25 2 37 0
29SEP26 70.00 P 0.00 0.00 0.00 0.80 -0.26 25 0 40 0
29SEP26 72.50 P 2.05 2.08 2.05 1.20 -0.34 25 6 118 -5
29SEP26 75.00 P 0.00 0.00 0.00 1.73 -0.45 25 0 177 0
29SEP26 77.50 P 0.00 0.00 0.00 2.40 -0.58 25 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 3.23 -0.73 25 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 4.23 -0.72 25 0 4 0
29SEP26 85.00 P 0.00 0.00 0.00 5.42 -0.80 25 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 6.62 -1.03 25 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 8.02 -1.20 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.66 -1.31 24 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 11.42 -1.41 24 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 13.72 -1.07 26 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 15.72 -1.14 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.84 -1.14 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.16 -1.03 28 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.28 -1.18 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.94 -1.84 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.33 -1.80 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.71 -1.81 22 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.11 -1.81 21 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.48 -1.86 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 35.95 -1.84 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.42 - 24 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 0.64 -0.17 24 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.95 -0.22 24 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 1.36 -0.29 24 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 1.87 -0.39 24 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 2.50 -0.49 24 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 3.29 -0.57 24 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 4.21 -0.65 25 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 5.25 -0.63 25 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 6.46 -0.69 25 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 7.71 -0.83 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.08 -1.03 24 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 10.62 -1.16 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.52 -1.04 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.50 -0.97 26 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 16.46 -1.08 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.35 -1.22 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.71 -0.97 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.72 -1.15 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.94 -1.16 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.58 -1.80 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.87 -1.83 22 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.21 -1.84 21 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.60 -1.83 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.75 - 25 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 1.04 -0.35 24 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 1.47 -0.40 25 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.95 -0.53 25 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.58 -0.60 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.31 -0.69 25 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 4.13 -0.83 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.13 -0.86 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.23 -0.81 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.35 -0.96 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.66 -1.04 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.01 -1.23 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.55 -1.29 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.49 -1.10 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.26 -0.97 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.12 -1.02 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.08 -1.02 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.12 -1.04 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.19 -1.08 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.34 -1.10 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.74 -0.87 27 0 0 0
TOTAL PUT 1,046 18,809 +496
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$ 15.99
30MAR26 9.00 C 0.00 0.00 0.00 6.99 +0.82 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.74 +0.82 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.49 +0.82 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.24 +0.82 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.05 +0.88 210 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.56 +0.88 197 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 5.07 +0.89 184 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 4.51 +0.80 124 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 4.10 +0.93 160 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 3.56 +0.88 126 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.00 +0.82 69 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 2.50 +0.80 58 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 2.06 +0.82 78 0 355 0
30MAR26 14.50 C 1.05 1.05 1.05 1.53 +0.68 52 3 414 -3
30MAR26 15.00 C 0.66 0.92 0.66 1.09 +0.58 52 60 397 +30
30MAR26 15.50 C 0.32 0.61 0.32 0.71 +0.43 51 52 440 -22
30MAR26 16.00 C 0.00 0.00 0.00 0.42 +0.28 51 0 833 0
30MAR26 16.50 C 0.08 0.21 0.08 0.23 +0.16 52 73 230 +48
30MAR26 17.00 C 0.05 0.13 0.05 0.11 +0.08 52 536 543 +304
30MAR26 17.50 C 0.04 0.04 0.04 0.05 +0.04 53 45 313 +45
30MAR26 18.00 C 0.03 0.03 0.03 0.02 +0.01 53 28 579 0
30MAR26 18.50 C 0.03 0.03 0.03 0.01 0.00 56 30 374 0
30MAR26 19.00 C 0.03 0.03 0.03 0.01 0.00 64 30 296 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 266 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 452 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 204 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,925 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 121 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 144 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 155 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 6.26 +0.81 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.05 +0.85 79 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.56 +0.83 74 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.07 +0.85 70 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.57 +0.84 62 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.14 +0.93 68 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.60 +0.86 54 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.12 +0.84 50 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 2.61 +0.75 41 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.13 +0.66 37 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 1.72 +0.60 37 0 107 0
29APR26 15.00 C 0.00 0.00 0.00 1.36 +0.52 37 0 308 0
29APR26 15.50 C 0.00 0.00 0.00 1.03 +0.43 37 0 855 0
29APR26 16.00 C 0.75 0.75 0.75 0.76 +0.35 37 55 760 +55
29APR26 16.50 C 0.30 0.33 0.30 0.54 +0.26 36 17 504 +15
29APR26 17.00 C 0.00 0.00 0.00 0.39 +0.20 37 0 206 0
29APR26 17.50 C 0.00 0.00 0.00 0.27 +0.14 38 0 95 0
29APR26 18.00 C 0.19 0.19 0.19 0.18 +0.10 38 40 161 +40
29APR26 18.50 C 0.00 0.00 0.00 0.11 +0.06 37 0 66 0
29APR26 19.00 C 0.00 0.00 0.00 0.07 +0.04 37 0 63 0
29APR26 19.50 C 0.00 0.00 0.00 0.05 +0.03 38 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 105 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.56 - 56 0 0 -
28MAY26 11.00 C 0.00 0.00 0.00 5.12 - 62 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 4.62 +0.85 56 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.15 +0.85 54 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.60 +0.82 41 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.16 +0.83 42 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.72 +0.80 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.21 +0.67 34 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.82 +0.57 34 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.51 +0.55 36 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 1.19 +0.47 36 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 0.92 +0.39 35 0 43 0
28MAY26 16.50 C 0.64 0.75 0.64 0.70 +0.32 35 14 102 +10
28MAY26 17.00 C 0.48 0.48 0.48 0.52 +0.25 35 15 46 0
28MAY26 17.50 C 0.00 0.00 0.00 0.38 +0.20 35 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.27 +0.15 35 0 52 0
28MAY26 18.50 C 0.00 0.00 0.00 0.19 +0.11 35 0 50 0
28MAY26 19.00 C 0.00 0.00 0.00 0.13 +0.07 35 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.09 +0.05 35 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.06 +0.03 35 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.03 +0.80 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.78 +0.82 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.53 +0.82 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.28 +0.82 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.05 +0.81 54 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 5.56 +0.81 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.12 +0.89 56 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.62 +0.83 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.17 +0.85 50 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 3.69 +0.87 46 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 3.16 +0.76 38 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 2.76 +0.75 40 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.30 +0.64 36 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 1.93 +0.56 36 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 1.62 +0.51 37 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.33 +0.45 36 0 160 0
29JUN26 16.00 C 0.00 0.00 0.00 1.08 +0.38 36 0 54 0
29JUN26 16.50 C 0.00 0.00 0.00 0.87 +0.33 36 0 575 0
29JUN26 17.00 C 0.55 0.55 0.55 0.70 +0.28 36 15 572 +15
29JUN26 17.50 C 0.50 0.50 0.50 0.56 +0.24 37 15 67 0
29JUN26 18.00 C 0.00 0.00 0.00 0.43 +0.19 36 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.34 +0.16 36 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.26 +0.12 36 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.20 +0.10 36 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.15 +0.07 36 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 +0.05 37 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 7.03 +0.80 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.78 +0.82 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.53 +0.82 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.28 +0.81 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.05 +0.81 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.56 +0.81 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.14 +0.85 46 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 4.66 +0.82 43 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 4.22 +0.85 42 0 110 0
29SEP26 12.50 C 0.00 0.00 0.00 3.69 +0.65 36 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 3.30 +0.60 36 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 2.93 +0.55 36 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 2.62 +0.53 37 0 131 0
29SEP26 14.50 C 0.00 0.00 0.00 2.32 +0.49 37 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.04 +0.49 37 0 18 0
29SEP26 15.50 C 1.51 1.74 1.51 1.74 +0.39 36 75 84 +69
29SEP26 16.00 C 1.49 1.49 1.49 1.53 +0.32 36 2 235 -2
29SEP26 16.50 C 0.00 0.00 0.00 1.33 +0.32 36 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 1.16 +0.28 37 0 17 0
29SEP26 17.50 C 0.00 0.00 0.00 1.01 +0.26 37 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.87 +0.22 37 0 63 0
29SEP26 18.50 C 0.00 0.00 0.00 0.75 +0.20 37 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.65 +0.17 37 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.57 +0.17 37 0 17 0
29SEP26 20.00 C 0.00 0.00 0.00 0.50 +0.15 38 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.37 +0.11 38 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.27 +0.08 38 0 0 0
29SEP26 23.00 C 0.21 0.21 0.21 0.19 +0.06 37 1 29 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 +0.04 38 0 11 0
30DEC26 9.50 C 0.00 0.00 0.00 6.53 +0.81 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.29 +0.81 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.05 +0.81 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.57 +0.78 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.14 +0.78 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.69 +0.74 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.28 +0.70 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.80 +0.56 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.45 +0.54 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.13 +0.50 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.84 +0.48 35 0 37 0
30DEC26 14.50 C 0.00 0.00 0.00 2.65 +0.54 37 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 2.33 +0.50 35 0 30 0
30DEC26 15.50 C 2.02 2.02 2.02 2.09 +0.41 35 15 43 -15
30DEC26 16.00 C 1.81 1.81 1.81 1.89 +0.39 36 15 9 -15
30DEC26 16.50 C 0.00 0.00 0.00 1.69 +0.36 36 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 1.52 +0.37 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 1.36 +0.34 36 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 1.21 +0.32 36 0 124 0
30DEC26 18.50 C 0.00 0.00 0.00 1.08 +0.28 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.96 +0.24 36 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.86 +0.22 36 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.78 +0.21 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.64 +0.20 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.50 +0.16 37 0 18 0
30DEC26 23.00 C 0.00 0.00 0.00 0.39 +0.13 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.31 +0.11 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.64 - 36 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 5.22 - 36 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 4.72 +0.72 32 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 4.46 +0.68 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.10 +0.64 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.78 +0.62 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.47 +0.59 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.10 +0.47 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.83 +0.44 34 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 2.60 +0.50 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.36 +0.39 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.16 +0.38 35 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.97 +0.36 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.79 +0.39 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.63 +0.36 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.47 +0.31 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.35 +0.29 35 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.23 +0.26 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.14 +0.28 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.04 +0.25 36 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.86 +0.24 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.71 +0.21 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.58 +0.18 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.45 +0.13 36 0 0 0
TOTAL CALL 1,136 20,153 +574
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 184 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 176 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 168 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 160 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 131 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 115 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 196 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.06 53 0 407 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 -0.12 55 0 671 0
30MAR26 15.00 P 0.00 0.00 0.00 0.09 -0.25 51 0 505 0
30MAR26 15.50 P 0.33 0.33 0.18 0.22 -0.40 52 25 566 +5
30MAR26 16.00 P 0.43 0.43 0.42 0.42 -0.56 51 2 420 0
30MAR26 16.50 P 1.15 1.15 1.15 0.74 -0.64 53 21 105 -20
30MAR26 17.00 P 0.00 0.00 0.00 1.14 -0.71 56 0 110 0
30MAR26 17.50 P 0.00 0.00 0.00 1.55 -0.78 51 0 219 0
30MAR26 18.00 P 0.00 0.00 0.00 2.02 -0.83 50 0 122 0
30MAR26 18.50 P 0.00 0.00 0.00 2.51 -0.82 0 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 3.01 -0.83 0 0 22 0
30MAR26 19.50 P 0.00 0.00 0.00 3.51 -0.82 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.01 -0.82 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.01 -0.82 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.01 -0.82 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.01 -0.82 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.01 -0.82 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.01 -0.82 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.01 -0.82 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 90 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.06 38 0 106 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 -0.10 38 0 430 0
29APR26 14.00 P 0.21 0.21 0.21 0.11 -0.16 37 2 124 +2
29APR26 14.50 P 0.22 0.22 0.22 0.20 -0.23 37 2 150 -2
29APR26 15.00 P 0.00 0.00 0.00 0.34 -0.30 38 0 397 0
29APR26 15.50 P 0.50 0.50 0.50 0.52 -0.38 38 2 910 0
29APR26 16.00 P 0.00 0.00 0.00 0.74 -0.47 37 0 516 0
29APR26 16.50 P 0.00 0.00 0.00 1.03 -0.56 37 0 155 0
29APR26 17.00 P 0.00 0.00 0.00 1.37 -0.62 38 0 76 0
29APR26 17.50 P 0.00 0.00 0.00 1.73 -0.69 37 0 91 0
29APR26 18.00 P 0.00 0.00 0.00 2.21 -0.67 42 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 2.59 -0.77 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.08 -0.77 41 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.54 -0.79 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.01 -0.82 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.01 -0.82 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.01 -0.82 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.01 -0.82 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.01 -0.82 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
28MAY26 11.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.04 34 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 -0.07 34 0 20 0
28MAY26 13.00 P 0.00 0.00 0.00 0.11 -0.11 35 0 60 0
28MAY26 13.50 P 0.00 0.00 0.00 0.19 -0.16 35 0 27 0
28MAY26 14.00 P 0.00 0.00 0.00 0.30 -0.19 35 0 19 0
28MAY26 14.50 P 0.00 0.00 0.00 0.43 -0.27 34 0 60 0
28MAY26 15.00 P 0.81 0.81 0.81 0.61 -0.35 34 15 149 +15
28MAY26 15.50 P 1.19 1.21 1.15 0.83 -0.42 33 42 187 +42
28MAY26 16.00 P 1.54 1.54 1.23 1.10 -0.49 33 70 73 +23
28MAY26 16.50 P 1.65 1.65 1.65 1.41 -0.55 32 16 59 0
28MAY26 17.00 P 1.72 1.72 1.72 1.76 -0.67 32 15 154 0
28MAY26 17.50 P 0.00 0.00 0.00 2.20 -0.66 34 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 2.61 -0.61 34 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 2.96 -0.71 27 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 3.40 -0.73 15 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.85 -0.75 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.35 -0.72 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.25 -0.78 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.20 -0.80 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.16 -0.83 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.16 -0.78 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 -0.04 37 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.10 -0.07 37 0 273 0
29JUN26 12.50 P 0.00 0.00 0.00 0.16 -0.10 37 0 113 0
29JUN26 13.00 P 0.00 0.00 0.00 0.24 -0.14 36 0 1,764 0
29JUN26 13.50 P 0.00 0.00 0.00 0.35 -0.18 36 0 65 0
29JUN26 14.00 P 0.00 0.00 0.00 0.49 -0.23 36 0 114 0
29JUN26 14.50 P 0.90 0.90 0.90 0.66 -0.27 36 5 77 0
29JUN26 15.00 P 1.14 1.14 1.14 0.86 -0.33 36 15 148 0
29JUN26 15.50 P 1.20 1.20 1.20 1.09 -0.41 36 15 145 -3
29JUN26 16.00 P 0.00 0.00 0.00 1.37 -0.46 36 0 113 0
29JUN26 16.50 P 0.00 0.00 0.00 1.68 -0.52 36 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.02 -0.57 36 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 2.40 -0.60 36 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 2.78 -0.67 36 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 3.19 -0.73 36 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 3.59 -0.74 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.07 -0.74 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.50 -0.77 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.43 -0.82 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.46 -0.76 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.40 -0.81 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.39 -0.81 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.03 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.04 37 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.04 38 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 -0.05 38 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 -0.07 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 -0.10 38 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.23 -0.13 38 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.32 -0.16 38 0 108 0
29SEP26 12.50 P 0.55 0.55 0.55 0.43 -0.19 38 15 127 +15
29SEP26 13.00 P 0.00 0.00 0.00 0.57 -0.23 38 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.73 -0.26 38 0 41 0
29SEP26 14.00 P 0.00 0.00 0.00 0.91 -0.31 38 0 22 0
29SEP26 14.50 P 1.36 1.36 1.36 1.12 -0.36 38 2 53 0
29SEP26 15.00 P 0.00 0.00 0.00 1.36 -0.40 38 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 1.62 -0.44 38 0 204 0
29SEP26 16.00 P 2.12 2.12 2.12 1.91 -0.48 39 15 104 +15
29SEP26 16.50 P 2.46 2.46 2.46 2.22 -0.51 39 15 30 +15
29SEP26 17.00 P 0.00 0.00 0.00 2.55 -0.55 39 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 2.90 -0.59 39 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 3.28 -0.61 40 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 3.67 -0.64 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.07 -0.67 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.49 -0.69 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.78 -0.86 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.65 -0.93 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.76 -0.77 45 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.50 -0.97 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.45 -0.97 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 -0.04 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 -0.05 37 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 -0.07 37 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.29 -0.09 37 0 30 0
30DEC26 11.50 P 0.46 0.46 0.46 0.39 -0.11 37 1 6 +1
30DEC26 12.00 P 0.00 0.00 0.00 0.50 -0.14 37 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 0.64 -0.17 37 0 55 0
30DEC26 13.00 P 0.00 0.00 0.00 0.80 -0.19 37 0 38 0
30DEC26 13.50 P 0.00 0.00 0.00 0.97 -0.24 37 0 23 0
30DEC26 14.00 P 0.00 0.00 0.00 1.18 -0.26 37 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 1.40 -0.30 38 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.65 -0.33 38 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 1.91 -0.37 38 0 77 0
30DEC26 16.00 P 2.26 2.26 2.26 2.20 -0.40 38 30 81 +30
30DEC26 16.50 P 0.00 0.00 0.00 2.50 -0.44 38 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 2.84 -0.46 38 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 3.18 -0.49 38 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 3.54 -0.52 39 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 3.92 -0.55 39 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 4.18 -0.70 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.57 -0.75 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.12 -0.52 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.99 -0.59 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.89 -0.64 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.59 -0.88 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.53 -0.89 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 - 36 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.39 - 36 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 0.49 -0.15 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.64 -0.16 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.79 -0.18 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.97 -0.21 36 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 1.15 -0.24 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.37 -0.27 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.59 -0.31 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.85 -0.33 37 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.11 -0.37 37 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.41 -0.39 37 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.71 -0.43 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.04 -0.34 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.38 -0.36 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.61 -0.50 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.98 -0.51 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.48 -0.41 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.73 -0.59 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.12 -0.59 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.99 -0.59 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.89 -0.64 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.68 -0.79 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.59 -0.83 36 0 0 0
TOTAL PUT 325 15,595 +138
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 61.40
30MAR26 37.00 C 0.00 0.00 0.00 24.42 +0.97 135 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.42 +0.94 127 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.42 +0.94 120 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.42 +0.96 112 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.42 +0.94 105 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.42 +0.97 97 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.42 +0.95 90 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.42 +0.95 83 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.42 +0.95 75 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.42 +0.95 67 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 14.42 +0.97 55 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.42 +0.97 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 12.42 +0.95 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 11.42 +0.95 0 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 8.92 +0.70 0 0 262 0
30MAR26 55.00 C 0.00 0.00 0.00 6.42 +0.87 0 0 269 0
30MAR26 57.50 C 0.00 0.00 0.00 3.94 +0.90 25 0 136 0
30MAR26 60.00 C 0.00 0.00 0.00 1.64 +0.54 22 0 138 0
30MAR26 62.50 C 0.38 0.38 0.34 0.36 +0.13 24 51 195 -51
30MAR26 65.00 C 0.08 0.08 0.07 0.04 +0.02 26 20 368 +20
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 232 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 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 70 0 45 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 90 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.51 +0.95 34 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.51 +1.04 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.51 +1.04 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.52 +1.05 32 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.52 +1.06 26 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.52 +1.04 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.53 +1.04 27 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.53 +0.94 23 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.06 +0.84 23 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 6.66 +0.86 23 0 66 0
29APR26 57.50 C 4.10 4.10 4.10 4.33 +0.66 20 2 121 +2
29APR26 60.00 C 0.00 0.00 0.00 2.58 +0.46 22 0 227 0
29APR26 62.50 C 1.28 1.28 1.28 1.34 +0.24 22 2 70 0
29APR26 65.00 C 0.65 0.66 0.58 0.60 +0.13 23 80 177 -15
29APR26 67.50 C 0.00 0.00 0.00 0.24 +0.06 23 0 92 0
29APR26 70.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 80 0
29APR26 72.50 C 0.10 0.10 0.10 0.03 +0.01 24 15 15 -15
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 55 0
28MAY26 45.00 C 0.00 0.00 0.00 16.60 +1.04 26 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.60 +1.04 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.61 +1.04 23 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.62 +1.04 24 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.63 +1.05 24 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.64 +0.94 23 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.22 +0.91 23 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.92 +0.84 23 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 4.72 +0.67 21 0 33 0
28MAY26 60.00 C 0.00 0.00 0.00 3.07 +0.52 22 0 48 0
28MAY26 62.50 C 0.00 0.00 0.00 1.83 +0.33 22 0 56 0
28MAY26 65.00 C 1.08 1.08 1.01 1.05 +0.25 23 21 207 +6
28MAY26 67.50 C 0.00 0.00 0.00 0.53 +0.15 23 0 264 0
28MAY26 70.00 C 0.00 0.00 0.00 0.24 +0.07 23 0 300 0
28MAY26 72.50 C 0.00 0.00 0.00 0.11 +0.04 23 0 105 0
28MAY26 75.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 21.58 +1.07 36 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 20.58 +1.06 29 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.58 +1.06 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.59 +1.03 28 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 17.59 +1.05 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.60 +1.04 26 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.60 +1.04 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.61 +1.04 23 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.62 +1.04 24 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.63 +1.05 23 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.64 +0.93 22 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.22 +0.89 22 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 6.93 +0.79 22 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 4.75 +0.58 20 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.13 +0.41 21 0 74 0
29JUN26 62.50 C 1.85 1.85 1.85 1.93 +0.26 21 15 226 +15
29JUN26 65.00 C 1.16 1.17 1.16 1.17 +0.21 22 30 270 +30
29JUN26 67.50 C 0.00 0.00 0.00 0.64 +0.13 22 0 49 0
29JUN26 70.00 C 0.00 0.00 0.00 0.32 +0.06 22 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 21.58 +0.83 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.58 +0.95 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.58 +0.76 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.59 +1.00 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.59 +1.05 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 16.60 +1.04 22 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 15.60 +0.99 0 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 14.61 +0.83 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.62 +1.00 20 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.63 +0.98 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.65 +0.94 20 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 9.27 +0.91 20 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.08 +0.84 20 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 5.19 +0.72 20 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 3.58 +0.51 19 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 2.47 +0.40 19 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.66 +0.27 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.09 +0.21 19 0 4 0
29SEP26 70.00 C 0.66 0.66 0.66 0.73 +0.18 20 2 2 +2
29SEP26 72.50 C 0.46 0.46 0.46 0.46 +0.13 20 15 15 +15
29SEP26 75.00 C 0.00 0.00 0.00 0.28 +0.09 20 0 0 0
29SEP26 77.50 C 0.25 0.25 0.25 0.17 +0.06 20 15 15 +15
29SEP26 80.00 C 0.00 0.00 0.00 0.10 +0.04 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
29SEP26 85.00 C 0.10 0.10 0.10 0.03 +0.01 20 30 30 +30
30DEC26 41.00 C 0.00 0.00 0.00 20.58 +0.95 24 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 19.58 +0.76 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.59 +0.84 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.59 +0.95 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.60 +0.95 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.60 +0.83 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.61 +0.83 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.62 +0.95 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.64 +0.99 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.67 +0.94 18 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.35 +0.89 18 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 7.28 +0.81 18 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.53 +0.69 18 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 4.02 +0.48 17 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 2.95 +0.41 18 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 2.12 +0.33 18 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.48 +0.21 18 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 1.05 +0.20 18 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.73 +0.18 18 0 0 0
30DEC26 75.00 C 0.50 0.50 0.50 0.48 +0.13 18 10 65 +10
30DEC26 77.50 C 0.00 0.00 0.00 0.31 +0.09 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.20 +0.06 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.12 +0.03 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.08 +0.03 18 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.60 +0.95 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.60 +0.83 18 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.61 +0.83 17 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.62 +0.95 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.64 +0.99 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.73 +0.90 17 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.53 +0.84 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 7.63 +0.75 17 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 6.02 +0.66 17 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.55 +0.45 17 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.48 +0.40 17 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.61 +0.35 17 0 6 0
30MAR27 67.50 C 0.00 0.00 0.00 1.93 +0.24 17 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.40 +0.20 17 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.05 +0.21 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.74 +0.17 17 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.51 +0.13 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.35 +0.09 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.23 +0.06 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.15 +0.04 17 0 0 0
TOTAL CALL 308 5,617 +64
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 147 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 140 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 133 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 120 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 113 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 107 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 88 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 166 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 166 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 -0.06 26 0 205 0
30MAR26 60.00 P 0.37 0.40 0.37 0.26 -0.41 24 50 410 +25
30MAR26 62.50 P 1.85 1.85 1.85 1.49 -0.81 26 5 239 0
30MAR26 65.00 P 0.00 0.00 0.00 3.73 -0.87 35 0 62 0
30MAR26 67.50 P 0.00 0.00 0.00 6.10 -0.95 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.60 -1.24 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.10 -1.31 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.95 -0.60 112 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.45 -0.60 126 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.95 -0.61 138 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.45 -0.60 150 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.95 -0.60 161 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.12 -0.08 23 0 144 0
29APR26 57.50 P 0.00 0.00 0.00 0.41 -0.22 23 0 245 0
29APR26 60.00 P 1.19 1.19 1.19 1.13 -0.44 23 10 264 -10
29APR26 62.50 P 2.54 2.54 2.54 2.41 -0.65 24 1 112 +1
29APR26 65.00 P 0.00 0.00 0.00 4.21 -0.80 25 0 115 0
29APR26 67.50 P 0.00 0.00 0.00 6.23 -0.89 23 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 8.61 -1.23 23 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.10 -1.31 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.95 -0.72 48 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.45 -0.72 54 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.95 -0.72 59 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.45 -0.72 64 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.95 -0.71 69 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.24 -0.09 23 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.62 -0.19 22 0 93 0
28MAY26 57.50 P 0.00 0.00 0.00 1.37 -0.34 23 0 209 0
28MAY26 60.00 P 2.61 2.62 2.61 2.58 -0.48 23 10 32 +8
28MAY26 62.50 P 0.00 0.00 0.00 4.19 -0.64 24 0 149 0
28MAY26 65.00 P 0.00 0.00 0.00 6.15 -0.79 25 0 317 0
28MAY26 67.50 P 0.00 0.00 0.00 8.13 -0.85 23 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.45 -1.20 23 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.25 -0.81 35 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.78 -0.73 40 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.23 -0.73 43 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.70 -0.73 47 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.17 -0.73 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.64 -0.74 53 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.07 -0.04 22 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.11 -0.05 22 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.16 -0.07 22 0 15 0
29JUN26 52.50 P 0.42 0.42 0.42 0.41 -0.15 22 15 46 +15
29JUN26 55.00 P 0.00 0.00 0.00 0.88 -0.27 21 0 148 0
29JUN26 57.50 P 0.00 0.00 0.00 1.69 -0.37 22 0 112 0
29JUN26 60.00 P 0.00 0.00 0.00 2.89 -0.54 22 0 46 0
29JUN26 62.50 P 0.00 0.00 0.00 4.52 -0.63 23 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 6.41 -0.74 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.31 -0.84 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.56 -1.13 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.31 -0.78 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.81 -0.70 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.27 -0.69 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.72 -0.71 39 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.19 -0.71 42 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.64 -0.74 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 20 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 0.00 20 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 27 0
29SEP26 46.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.14 -0.03 20 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.21 -0.03 20 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.29 -0.04 20 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.39 -0.07 20 0 23 0
29SEP26 52.50 P 0.00 0.00 0.00 0.76 -0.15 20 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 1.43 -0.18 20 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 2.33 -0.22 20 0 18 0
29SEP26 60.00 P 0.00 0.00 0.00 3.55 -0.28 20 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 4.91 -0.51 20 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 6.64 -0.62 20 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 8.61 -0.72 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.76 -1.14 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.43 -0.88 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.87 -0.90 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.37 -0.79 30 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.90 -0.68 33 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.33 -0.68 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.77 -0.68 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 0.00 19 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.16 -0.03 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.22 -0.04 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.31 -0.04 18 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.41 -0.06 18 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.51 -0.10 18 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.99 -0.13 18 0 18 0
30DEC26 55.00 P 0.00 0.00 0.00 1.66 -0.19 18 0 8 0
30DEC26 57.50 P 0.00 0.00 0.00 2.58 -0.22 18 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.79 -0.27 19 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 5.28 -0.33 19 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.81 -0.60 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.72 -0.71 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.83 -1.13 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.47 -0.87 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.89 -0.88 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.37 -0.79 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.90 -0.68 28 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 23.33 -0.68 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.77 -0.68 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.18 -0.02 17 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.24 -0.03 17 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.31 -0.06 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.40 -0.05 17 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.51 -0.07 17 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.65 -0.09 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.13 -0.18 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.87 -0.25 17 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 2.84 -0.22 18 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.05 -0.27 18 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.51 -0.32 18 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.00 -0.58 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.87 -0.68 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.93 -1.11 17 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 13.53 -0.85 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.93 -0.84 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.40 -0.76 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.90 -0.68 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.33 -0.68 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.77 -0.68 28 0 0 0
TOTAL PUT 91 5,245 +39
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$ 23.90
30MAR26 15.50 C 0.00 0.00 0.00 8.41 +0.46 125 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 7.91 +0.47 116 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 7.41 +0.43 107 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 6.91 +0.47 98 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 6.41 +0.45 90 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.91 +0.44 82 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 5.41 +0.54 74 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.91 +0.54 66 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.41 +0.54 58 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.91 +0.54 51 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 2.92 +0.52 49 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 1.93 +0.41 38 0 1 0
30MAR26 23.00 C 0.85 0.85 0.85 1.10 +0.32 43 15 48 +15
30MAR26 24.00 C 0.32 0.32 0.32 0.56 +0.24 49 9 128 +6
30MAR26 25.00 C 0.00 0.00 0.00 0.20 +0.09 47 0 99 0
30MAR26 26.00 C 0.03 0.03 0.03 0.05 +0.02 45 1 153 +1
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 196 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 178 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 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 95 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 99 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.94 - 0 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 6.44 +0.48 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.95 +0.48 35 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.45 +0.53 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.96 +0.58 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.47 +0.58 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.98 +0.49 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.05 +0.43 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.24 +0.37 33 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.52 +0.28 32 0 15 0
29APR26 24.00 C 0.87 0.87 0.87 0.93 +0.18 31 3 47 0
29APR26 25.00 C 0.00 0.00 0.00 0.53 +0.09 31 0 162 0
29APR26 26.00 C 0.00 0.00 0.00 0.29 +0.05 31 0 212 0
29APR26 27.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 266 0
29APR26 28.00 C 0.00 0.00 0.00 0.06 0.00 31 0 152 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 57 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.98 - 29 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 6.49 +0.41 32 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.00 +0.53 32 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.51 +0.55 31 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.03 +0.53 31 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.56 +0.51 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.99 +0.35 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.24 +0.41 31 0 0 0
28MAY26 22.00 C 2.16 2.16 2.16 2.50 +0.36 32 15 15 +15
28MAY26 23.00 C 0.00 0.00 0.00 1.81 +0.29 31 0 30 0
28MAY26 24.00 C 1.17 1.17 1.17 1.28 +0.24 31 15 72 +15
28MAY26 25.00 C 0.00 0.00 0.00 0.84 +0.15 31 0 130 0
28MAY26 26.00 C 0.42 0.42 0.42 0.54 +0.10 30 15 135 0
28MAY26 27.00 C 0.00 0.00 0.00 0.34 +0.06 31 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.20 +0.03 31 0 269 0
28MAY26 29.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.04 0.00 31 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.51 +0.53 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.02 +0.55 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.52 +0.44 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.04 +0.49 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.51 +0.42 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.03 +0.39 20 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.56 +0.45 23 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.08 +0.40 23 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 3.30 +0.44 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.61 +0.39 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 1.94 +0.33 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.39 +0.27 29 0 36 0
29JUN26 25.00 C 0.00 0.00 0.00 0.96 +0.20 29 0 265 0
29JUN26 26.00 C 0.00 0.00 0.00 0.64 +0.14 29 0 272 0
29JUN26 27.00 C 0.00 0.00 0.00 0.41 +0.10 28 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.26 +0.07 28 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.16 +0.04 28 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.04 - 31 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 6.56 +0.48 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.04 +0.41 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.51 +0.32 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.05 +0.27 22 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.64 +0.29 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.24 +0.28 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.58 +0.38 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.91 +0.32 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.34 +0.28 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.91 +0.28 32 0 0 0
29SEP26 25.00 C 1.49 1.49 1.49 1.51 +0.23 32 1 16 +1
29SEP26 26.00 C 0.00 0.00 0.00 1.18 +0.16 32 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.92 +0.14 32 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 0.70 +0.10 31 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.53 +0.07 31 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.41 +0.06 31 0 48 0
29SEP26 31.00 C 0.00 0.00 0.00 0.31 +0.05 31 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 +0.03 31 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.04 - 28 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 6.56 +0.43 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.04 +0.31 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.57 +0.31 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.16 +0.14 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.80 +0.15 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.41 +0.25 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.73 +0.20 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.24 +0.26 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.73 +0.23 31 0 25 0
30DEC26 24.00 C 2.14 2.14 2.14 2.27 +0.19 31 15 15 +15
30DEC26 25.00 C 0.00 0.00 0.00 1.89 +0.16 31 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 1.56 +0.16 31 0 70 0
30DEC26 27.00 C 1.16 1.16 1.16 1.28 +0.12 31 15 40 +15
30DEC26 28.00 C 0.00 0.00 0.00 1.07 +0.13 31 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.87 +0.08 31 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.72 +0.07 31 0 13 0
30DEC26 31.00 C 0.00 0.00 0.00 0.57 +0.05 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.45 +0.01 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.38 +0.02 31 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.30 +0.02 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 0.00 31 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.04 - 25 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 6.56 +0.19 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.11 +0.17 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.71 +0.23 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.33 +0.18 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.98 +0.19 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.64 +0.18 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.03 +0.23 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.49 +0.29 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.08 +0.26 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.64 +0.31 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.25 +0.27 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.92 +0.24 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.62 +0.18 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.37 +0.15 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.16 +0.14 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.01 +0.16 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.85 +0.14 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.69 +0.12 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.57 +0.08 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.48 +0.08 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.41 +0.08 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.35 +0.07 30 0 0 0
TOTAL CALL 104 7,304 +83
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 38 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.08 46 0 78 0
30MAR26 23.00 P 0.38 0.44 0.28 0.22 -0.20 46 55 1,356 +15
30MAR26 24.00 P 0.76 0.76 0.76 0.61 -0.35 45 15 236 0
30MAR26 25.00 P 0.00 0.00 0.00 1.28 -0.45 46 0 176 0
30MAR26 26.00 P 0.00 0.00 0.00 2.15 -0.51 47 0 246 0
30MAR26 27.00 P 0.00 0.00 0.00 3.11 -0.53 48 0 154 0
30MAR26 28.00 P 0.00 0.00 0.00 4.10 -0.54 0 0 30 -6
30MAR26 29.00 P 0.00 0.00 0.00 5.23 -0.41 109 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.27 -0.37 130 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.23 -0.41 135 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.23 -0.41 147 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.21 -0.43 154 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.24 -0.40 173 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.23 -0.41 181 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.23 -0.41 191 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 13.22 -0.42 197 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 15 0
29APR26 19.50 P 0.08 0.08 0.08 0.02 -0.03 33 11 11 +11
29APR26 20.00 P 0.00 0.00 0.00 0.04 -0.05 33 0 21 0
29APR26 21.00 P 0.00 0.00 0.00 0.11 -0.10 32 0 55 0
29APR26 22.00 P 0.00 0.00 0.00 0.26 -0.20 32 0 144 0
29APR26 23.00 P 0.00 0.00 0.00 0.56 -0.27 32 0 158 0
29APR26 24.00 P 0.00 0.00 0.00 1.00 -0.33 32 0 120 0
29APR26 25.00 P 0.00 0.00 0.00 1.59 -0.39 31 0 187 0
29APR26 26.00 P 0.00 0.00 0.00 2.34 -0.58 31 0 199 0
29APR26 27.00 P 0.00 0.00 0.00 3.20 -0.52 32 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 4.25 -0.40 42 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 5.26 -0.38 49 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 6.27 -0.37 55 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.27 -0.40 61 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.30 -0.34 69 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.29 -0.35 73 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.28 -0.46 77 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.28 -0.36 82 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.27 -0.37 85 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 13.38 -0.26 99 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28MAY26 17.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
28MAY26 18.50 P 0.08 0.08 0.08 0.03 -0.03 32 15 15 +15
28MAY26 19.00 P 0.00 0.00 0.00 0.05 -0.04 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.08 -0.05 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.12 -0.07 31 0 0 0
28MAY26 21.00 P 0.42 0.42 0.42 0.25 -0.13 31 15 15 +15
28MAY26 22.00 P 0.00 0.00 0.00 0.48 -0.20 31 0 6 0
28MAY26 23.00 P 1.00 1.00 1.00 0.83 -0.25 32 55 79 +54
28MAY26 24.00 P 1.44 1.44 1.44 1.26 -0.34 31 16 81 +16
28MAY26 25.00 P 2.12 2.12 2.12 1.85 -0.36 31 15 122 +10
28MAY26 26.00 P 0.00 0.00 0.00 2.56 -0.44 31 0 307 0
28MAY26 27.00 P 0.00 0.00 0.00 3.36 -0.48 31 0 17 0
28MAY26 28.00 P 0.00 0.00 0.00 4.35 -0.44 36 0 16 0
28MAY26 29.00 P 0.00 0.00 0.00 5.30 -0.46 39 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.30 -0.35 44 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.31 -0.36 49 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.33 -0.31 54 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.32 -0.43 58 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.32 -0.42 62 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.33 -0.31 66 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.32 -0.32 69 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.38 -0.26 76 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.04 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 -0.06 28 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.19 -0.08 28 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.28 -0.10 28 0 34 0
29JUN26 21.00 P 0.62 0.62 0.62 0.51 -0.16 29 15 84 +15
29JUN26 22.00 P 0.00 0.00 0.00 0.81 -0.23 28 0 87 0
29JUN26 23.00 P 0.00 0.00 0.00 1.24 -0.27 27 0 64 0
29JUN26 24.00 P 0.00 0.00 0.00 1.80 -0.32 27 0 177 0
29JUN26 25.00 P 0.00 0.00 0.00 2.45 -0.38 26 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 3.28 -0.44 28 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 4.00 -0.45 23 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 4.86 -0.48 18 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 5.75 -0.50 0 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 6.68 -0.50 0 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 7.62 -0.51 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.57 -0.51 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.52 -0.52 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.50 -0.50 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.44 -0.52 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.43 -0.49 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.42 -0.47 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.18 - 32 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.23 -0.08 31 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.31 -0.08 32 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.39 -0.10 31 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.50 -0.12 32 0 30 0
29SEP26 19.50 P 0.00 0.00 0.00 0.62 -0.12 32 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.75 -0.15 32 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 1.06 -0.18 31 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 1.43 -0.23 31 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 1.89 -0.35 30 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 2.44 -0.41 30 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 3.06 -0.46 30 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 3.91 -0.25 32 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 4.68 -0.26 32 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 5.51 -0.25 33 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 6.36 -0.17 33 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 7.25 -0.15 34 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 8.17 -0.27 35 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.12 -0.30 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.01 -0.36 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.03 -0.21 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.00 -0.20 39 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.76 -0.42 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.90 -0.21 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 - 31 0 0 -
30DEC26 17.50 P 0.53 0.53 0.53 0.40 -0.13 31 1 8 +1
30DEC26 18.00 P 0.00 0.00 0.00 0.51 -0.13 31 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.61 -0.15 31 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 0.74 -0.17 31 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.88 -0.17 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.05 -0.18 31 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.41 -0.19 31 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 1.84 -0.20 31 0 47 0
30DEC26 23.00 P 2.53 2.53 2.53 2.33 -0.30 31 2 5 +2
30DEC26 24.00 P 0.00 0.00 0.00 2.86 -0.36 31 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 3.47 -0.39 30 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 4.29 -0.25 32 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.03 -0.26 33 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.82 -0.27 33 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 6.67 -0.24 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.51 -0.17 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.38 -0.26 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.25 -0.20 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.15 -0.26 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.09 -0.26 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.06 -0.23 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.03 -0.20 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.00 -0.15 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.47 - 31 0 0 -
30MAR27 17.50 P 0.00 0.00 0.00 0.57 -0.05 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.68 -0.07 31 0 10 0
30MAR27 18.50 P 0.00 0.00 0.00 0.82 -0.06 31 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.95 -0.09 31 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.10 -0.11 30 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.28 -0.11 31 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.68 -0.11 31 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 2.08 -0.17 30 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 2.57 -0.23 30 0 10 0
30MAR27 24.00 P 0.00 0.00 0.00 3.10 -0.24 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.76 -0.21 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.54 -0.21 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.25 -0.19 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.03 -0.18 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.81 -0.21 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.64 -0.21 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.51 -0.20 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.39 -0.20 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.22 -0.31 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.20 -0.15 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.13 -0.16 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.08 -0.15 35 0 0 0
TOTAL PUT 215 6,615 +148
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$ 391.60
27MAR26 280.00 C 0.00 0.00 0.00 111.66 - 98 0 0 -
27MAR26 285.00 C 0.00 0.00 0.00 106.66 - 0 0 0 -
27MAR26 290.00 C 0.00 0.00 0.00 101.66 +8.96 0 0 0 0
27MAR26 295.00 C 0.00 0.00 0.00 96.66 +8.96 0 0 0 0
27MAR26 300.00 C 0.00 0.00 0.00 91.67 +8.96 93 0 0 0
27MAR26 310.00 C 0.00 0.00 0.00 81.67 +8.94 80 0 0 0
27MAR26 320.00 C 0.00 0.00 0.00 71.68 +8.90 76 0 0 0
27MAR26 330.00 C 0.00 0.00 0.00 61.70 +8.84 71 0 0 0
27MAR26 340.00 C 0.00 0.00 0.00 51.74 +8.72 66 0 0 0
27MAR26 350.00 C 0.00 0.00 0.00 41.82 +8.48 60 0 0 0
27MAR26 360.00 C 0.00 0.00 0.00 32.02 +8.03 54 0 0 0
27MAR26 370.00 C 18.03 20.33 18.03 22.49 +6.86 49 68 56 +56
27MAR26 380.00 C 11.80 12.14 10.40 13.22 +5.05 39 172 209 -57
27MAR26 390.00 C 5.32 5.88 3.92 6.08 +2.50 36 435 334 +181
27MAR26 400.00 C 1.50 2.00 1.19 2.48 +1.15 39 794 1,431 +344
27MAR26 410.00 C 0.45 0.48 0.37 0.89 +0.50 42 390 1,248 +228
27MAR26 420.00 C 0.16 0.25 0.16 0.29 +0.20 44 12 358 0
27MAR26 430.00 C 0.00 0.00 0.00 0.10 +0.08 47 0 156 0
27MAR26 440.00 C 0.00 0.00 0.00 0.04 +0.03 51 0 23 0
27MAR26 450.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
27MAR26 460.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27MAR26 470.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27MAR26 480.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27MAR26 500.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27MAR26 510.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27MAR26 520.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 176.69 +8.98 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 171.69 +8.98 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 166.70 +8.99 128 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 161.70 +8.99 118 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 156.70 +8.98 101 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 151.70 +8.98 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 146.70 +8.98 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 141.71 +8.99 103 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 136.71 +8.98 94 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 131.71 +8.43 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 126.71 +8.98 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 121.72 +8.98 89 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 116.72 +8.98 81 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 111.72 +8.98 73 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 106.72 +8.02 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 101.73 +8.97 74 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 96.73 +8.97 68 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 91.74 +8.97 69 0 30 0
30MAR26 310.00 C 0.00 0.00 0.00 81.75 +8.94 64 0 249 0
30MAR26 320.00 C 0.00 0.00 0.00 71.77 +8.91 59 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 61.81 +8.84 55 0 2 0
30MAR26 340.00 C 0.00 0.00 0.00 51.89 +8.70 51 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 42.04 +8.43 47 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 32.37 +7.94 43 0 1 0
30MAR26 370.00 C 20.00 20.00 20.00 22.49 +6.49 33 1 129 -1
30MAR26 380.00 C 10.38 13.36 10.38 14.06 +4.95 33 157 209 +30
30MAR26 390.00 C 6.03 6.62 4.85 7.13 +2.82 31 1,606 1,743 +1,270
30MAR26 400.00 C 2.43 2.86 1.84 3.37 +1.52 33 2,465 4,735 +870
30MAR26 410.00 C 0.95 1.05 0.75 1.43 +0.72 34 367 4,320 +113
30MAR26 420.00 C 0.22 0.46 0.22 0.57 +0.35 36 193 5,966 -61
30MAR26 430.00 C 0.28 0.28 0.25 0.23 +0.17 38 359 5,276 +276
30MAR26 440.00 C 0.14 0.22 0.14 0.09 +0.07 40 39 4,778 -7
30MAR26 450.00 C 0.16 0.16 0.14 0.03 +0.02 41 32 6,734 +30
30MAR26 460.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 7,069 0
30MAR26 470.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3,945 0
30MAR26 480.00 C 0.00 0.00 0.00 0.01 0.00 52 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 61 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 79 0 1,819 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 83 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 87 0 492 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 91 0 575 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3,385 0
02APR26 280.00 C 0.00 0.00 0.00 111.78 - 61 0 0 -
02APR26 285.00 C 0.00 0.00 0.00 106.78 - 0 0 0 -
02APR26 290.00 C 0.00 0.00 0.00 101.79 +8.95 59 0 0 0
02APR26 295.00 C 0.00 0.00 0.00 96.79 +8.93 53 0 0 0
02APR26 300.00 C 0.00 0.00 0.00 91.79 +8.91 0 0 0 0
02APR26 310.00 C 0.00 0.00 0.00 81.81 +8.87 50 0 0 0
02APR26 320.00 C 0.00 0.00 0.00 71.83 +8.78 47 0 0 0
02APR26 330.00 C 0.00 0.00 0.00 61.87 +8.62 44 0 0 0
02APR26 340.00 C 0.00 0.00 0.00 51.97 +8.37 42 0 0 0
02APR26 350.00 C 0.00 0.00 0.00 42.20 +7.98 40 0 0 0
02APR26 360.00 C 0.00 0.00 0.00 32.71 +7.41 39 0 0 0
02APR26 370.00 C 19.77 21.39 19.77 23.02 +5.48 31 233 173 +173
02APR26 380.00 C 13.50 14.74 13.50 15.22 +4.70 32 46 45 +44
02APR26 390.00 C 7.34 8.21 7.24 8.80 +2.97 32 112 61 -32
02APR26 400.00 C 3.00 4.02 3.00 4.64 +1.84 32 305 277 +94
02APR26 410.00 C 1.60 1.81 1.35 2.15 +0.83 32 124 191 +101
02APR26 420.00 C 0.00 0.00 0.00 0.87 +0.34 32 0 20 0
02APR26 430.00 C 0.39 0.39 0.39 0.33 +0.14 33 20 23 +20
02APR26 440.00 C 0.00 0.00 0.00 0.10 +0.04 33 0 0 0
02APR26 450.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
02APR26 460.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
02APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 112.34 - 38 0 0 -
29APR26 285.00 C 0.00 0.00 0.00 107.36 - 37 0 0 -
29APR26 290.00 C 0.00 0.00 0.00 102.39 +8.69 36 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 97.43 +8.54 36 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 92.48 +8.63 36 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 82.61 +8.29 35 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 72.83 +8.36 34 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 61.87 +6.73 0 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 53.79 +7.66 32 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 44.72 +7.14 31 0 60 0
29APR26 360.00 C 35.00 35.00 35.00 36.12 +6.49 30 1 61 +1
29APR26 370.00 C 25.55 26.90 25.55 27.34 +4.54 27 3 668 +2
29APR26 380.00 C 18.80 20.03 17.79 20.54 +3.90 27 284 701 +44
29APR26 390.00 C 13.80 14.38 12.50 14.65 +2.99 27 181 958 -1
29APR26 400.00 C 9.39 9.72 8.25 10.11 +2.31 27 427 2,270 -14
29APR26 410.00 C 5.53 6.30 5.35 6.77 +1.62 27 479 4,951 +335
29APR26 420.00 C 3.99 4.00 3.40 4.35 +1.03 27 413 5,703 +61
29APR26 430.00 C 2.43 2.50 2.20 2.69 +0.55 27 303 2,099 +30
29APR26 440.00 C 1.60 1.67 1.47 1.67 +0.38 27 221 2,906 -13
29APR26 450.00 C 1.08 1.20 1.08 0.97 +0.23 28 37 2,129 +19
29APR26 460.00 C 0.88 0.89 0.82 0.53 +0.11 28 369 1,541 -135
29APR26 470.00 C 0.00 0.00 0.00 0.28 +0.05 27 0 2,390 0
29APR26 480.00 C 0.00 0.00 0.00 0.15 +0.03 28 0 1,912 0
29APR26 490.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 1,262 0
29APR26 500.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 10,294 0
29APR26 510.00 C 0.00 0.00 0.00 0.02 0.00 28 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 30 0 977 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 32 0 300 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 33 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 35 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 37 0 351 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 38 0 938 0
28MAY26 280.00 C 0.00 0.00 0.00 112.34 - 0 0 0 -
28MAY26 285.00 C 0.00 0.00 0.00 107.36 - 0 0 0 -
28MAY26 290.00 C 0.00 0.00 0.00 102.39 +8.69 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 97.50 +8.61 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 92.48 +7.32 0 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 82.64 +8.12 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 73.20 +6.80 21 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 63.27 +5.78 19 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 55.71 +5.91 29 0 0 0
28MAY26 350.00 C 45.70 46.20 45.70 47.77 +6.86 30 100 100 +100
28MAY26 360.00 C 0.00 0.00 0.00 39.72 +6.31 29 0 305 0
28MAY26 370.00 C 30.15 30.15 30.15 32.27 +5.25 28 100 347 +100
28MAY26 380.00 C 23.09 23.09 23.09 25.00 +3.94 27 30 150 +30
28MAY26 390.00 C 16.87 18.98 16.87 19.21 +3.19 26 776 1,301 +746
28MAY26 400.00 C 13.81 14.07 13.10 14.48 +2.43 26 176 2,287 +78
28MAY26 410.00 C 10.30 10.55 9.38 10.83 +1.91 26 310 1,581 +113
28MAY26 420.00 C 7.86 7.86 6.77 7.93 +1.33 26 202 1,637 +113
28MAY26 430.00 C 5.52 5.52 5.02 5.69 +0.95 26 305 1,333 +82
28MAY26 440.00 C 3.90 4.00 3.90 4.19 +0.87 27 114 2,185 +100
28MAY26 450.00 C 2.85 3.07 2.79 2.92 +0.64 27 125 2,033 +60
28MAY26 460.00 C 2.20 2.22 2.20 1.97 +0.43 27 21 6,066 0
28MAY26 470.00 C 1.85 1.85 1.75 1.30 +0.27 27 61 2,930 +1
28MAY26 480.00 C 0.00 0.00 0.00 0.85 +0.18 27 0 3,222 0
28MAY26 490.00 C 0.00 0.00 0.00 0.54 +0.11 27 0 2,413 0
28MAY26 500.00 C 1.11 1.11 1.11 0.34 +0.07 27 1 384 0
28MAY26 510.00 C 0.00 0.00 0.00 0.21 +0.04 27 0 3,090 0
28MAY26 520.00 C 0.00 0.00 0.00 0.13 +0.03 27 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 255 0
28MAY26 540.00 C 0.74 0.75 0.70 0.05 +0.01 27 10 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 100 0
28MAY26 560.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 450 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 27 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 28 0 416 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29JUN26 220.00 C 0.00 0.00 0.00 173.14 +7.31 39 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 168.19 +7.33 39 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 163.24 +7.32 39 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 158.29 +7.30 38 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 153.35 +7.28 38 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 148.42 +7.26 37 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 143.49 +9.08 37 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 137.60 +8.06 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 132.71 +7.98 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 127.84 +7.94 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 123.32 +8.30 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 117.75 +7.52 0 0 0 0
29JUN26 280.00 C 113.00 113.00 111.00 112.39 +6.92 0 4 8 -2
29JUN26 285.00 C 0.00 0.00 0.00 107.96 +7.29 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 103.36 +8.25 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 98.61 +7.37 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 93.74 +8.00 21 0 172 0
29JUN26 310.00 C 0.00 0.00 0.00 83.63 +6.86 0 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 74.57 +6.20 23 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 67.86 +8.20 31 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 59.33 +7.76 30 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 51.19 +7.22 29 0 102 0
29JUN26 360.00 C 40.50 40.50 40.16 44.80 +7.12 31 125 418 +125
29JUN26 370.00 C 0.00 0.00 0.00 35.86 +4.92 27 0 622 0
29JUN26 380.00 C 28.46 29.12 28.14 29.17 +4.04 26 121 822 +100
29JUN26 390.00 C 22.00 23.48 21.05 23.56 +3.40 26 594 1,021 +484
29JUN26 400.00 C 17.69 18.64 17.19 18.79 +2.77 26 2,153 3,878 +2,110
29JUN26 410.00 C 13.38 14.27 13.38 14.75 +2.12 26 76 1,778 +60
29JUN26 420.00 C 10.50 11.55 10.50 11.59 +1.70 26 125 6,030 +33
29JUN26 430.00 C 8.20 8.90 8.20 9.04 +1.28 26 2 1,693 0
29JUN26 440.00 C 0.00 0.00 0.00 7.07 +1.12 27 0 1,390 0
29JUN26 450.00 C 4.94 5.46 4.94 5.45 +0.93 27 250 2,489 +120
29JUN26 460.00 C 4.19 4.21 4.19 4.08 +0.67 27 6 3,701 0
29JUN26 470.00 C 3.37 3.48 3.36 3.01 +0.47 27 240 2,037 +83
29JUN26 480.00 C 2.80 2.80 2.73 2.19 +0.30 27 35 4,203 +5
29JUN26 490.00 C 2.27 2.31 2.27 1.58 +0.19 27 120 4,972 -120
29JUN26 500.00 C 1.89 1.89 1.89 1.13 +0.11 27 2 1,888 0
29JUN26 510.00 C 0.00 0.00 0.00 0.80 +0.06 27 0 631 0
29JUN26 520.00 C 0.00 0.00 0.00 0.56 +0.04 27 0 1,479 0
29JUN26 530.00 C 0.00 0.00 0.00 0.39 +0.01 27 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.27 -0.01 27 0 1,262 0
29JUN26 550.00 C 0.00 0.00 0.00 0.18 -0.02 27 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 401 0
29JUN26 570.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 241 0
29JUN26 580.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 517 0
29JUN26 590.00 C 0.80 0.80 0.80 0.04 -0.01 27 10 54 +10
29JUN26 600.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 58 0
29SEP26 280.00 C 0.00 0.00 0.00 115.99 - 30 0 0 -
29SEP26 285.00 C 0.00 0.00 0.00 111.35 - 30 0 0 -
29SEP26 290.00 C 0.00 0.00 0.00 106.74 +8.02 30 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 102.17 +7.90 30 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 97.78 +6.59 30 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 87.89 +5.89 27 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 80.17 +6.09 29 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 71.76 +5.29 28 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 64.48 +5.63 29 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 56.85 +5.11 28 0 267 0
29SEP26 360.00 C 0.00 0.00 0.00 49.72 +4.62 27 0 222 0
29SEP26 370.00 C 0.00 0.00 0.00 43.13 +4.38 27 0 77 0
29SEP26 380.00 C 0.00 0.00 0.00 37.42 +4.24 27 0 49 0
29SEP26 390.00 C 31.82 31.82 31.82 32.13 +3.60 27 1 261 -1
29SEP26 400.00 C 25.40 26.33 25.40 27.48 +3.02 27 150 547 +150
29SEP26 410.00 C 22.36 22.70 22.13 23.40 +2.61 27 81 2,018 -49
29SEP26 420.00 C 0.00 0.00 0.00 20.07 +2.37 27 0 3,678 0
29SEP26 430.00 C 16.40 16.40 16.24 16.88 +1.94 27 11 636 +2
29SEP26 440.00 C 13.30 13.30 13.30 14.12 +1.52 27 1 2,552 0
29SEP26 450.00 C 11.00 12.04 11.00 11.66 +1.04 27 7 909 +6
29SEP26 460.00 C 9.80 9.80 9.80 9.73 +0.86 27 1 257 +1
29SEP26 470.00 C 8.80 8.80 8.80 7.94 +0.48 27 1 1,496 +1
29SEP26 480.00 C 0.00 0.00 0.00 6.56 +0.36 27 0 111 0
29SEP26 490.00 C 0.00 0.00 0.00 5.31 +0.11 27 0 331 0
29SEP26 500.00 C 0.00 0.00 0.00 4.35 +0.16 27 0 301 0
29SEP26 510.00 C 4.88 4.88 4.88 3.49 0.00 27 1 478 0
29SEP26 520.00 C 0.00 0.00 0.00 2.83 -0.08 27 0 475 0
29SEP26 530.00 C 0.00 0.00 0.00 2.26 -0.13 27 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 1.82 -0.19 27 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 1.44 -0.20 27 0 258 0
29SEP26 560.00 C 0.00 0.00 0.00 1.12 -0.26 26 0 228 0
29SEP26 570.00 C 0.00 0.00 0.00 0.87 -0.28 26 0 529 0
29SEP26 580.00 C 0.00 0.00 0.00 0.71 -0.23 26 0 439 0
29SEP26 590.00 C 0.00 0.00 0.00 0.54 -0.26 26 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 0.44 -0.21 27 0 302 0
30DEC26 280.00 C 0.00 0.00 0.00 116.80 - 28 0 0 -
30DEC26 285.00 C 0.00 0.00 0.00 112.24 - 28 0 0 -
30DEC26 290.00 C 0.00 0.00 0.00 107.83 +4.69 28 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 104.68 +6.38 30 0 0 0
30DEC26 300.00 C 100.10 100.25 100.10 100.25 +5.50 30 3 3 0
30DEC26 310.00 C 0.00 0.00 0.00 91.59 +5.71 29 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 83.51 +6.72 29 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 75.80 +4.75 28 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 68.96 +5.15 28 0 258 0
30DEC26 350.00 C 0.00 0.00 0.00 61.97 +4.73 28 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 55.41 +4.48 28 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 49.33 +4.11 27 0 32 0
30DEC26 380.00 C 0.00 0.00 0.00 44.18 +4.38 27 0 39 0
30DEC26 390.00 C 38.18 38.18 38.18 39.26 +4.34 27 30 119 +30
30DEC26 400.00 C 33.53 33.53 33.30 34.66 +3.84 27 32 1,325 +30
30DEC26 410.00 C 30.42 30.42 30.42 30.62 +3.46 27 30 2,614 +30
30DEC26 420.00 C 0.00 0.00 0.00 26.96 +3.09 27 0 2,921 0
30DEC26 430.00 C 0.00 0.00 0.00 23.65 +2.71 27 0 720 0
30DEC26 440.00 C 20.50 20.50 20.50 20.64 +2.34 27 1 768 0
30DEC26 450.00 C 17.97 18.25 17.52 17.99 +1.95 27 51 835 +20
30DEC26 460.00 C 15.98 15.98 15.67 15.65 +1.76 27 31 279 +22
30DEC26 470.00 C 0.00 0.00 0.00 13.52 +1.33 27 0 83 0
30DEC26 480.00 C 12.64 12.64 12.64 11.75 +1.25 27 30 213 +30
30DEC26 490.00 C 11.24 11.24 11.24 10.02 +0.83 27 30 81 0
30DEC26 500.00 C 9.85 10.10 9.85 8.73 +0.77 27 3 536 -1
30DEC26 510.00 C 0.00 0.00 0.00 7.44 +0.58 27 0 99 0
30DEC26 520.00 C 7.83 7.83 7.83 6.41 +0.59 27 30 383 0
30DEC26 530.00 C 7.27 7.27 7.27 5.49 +0.51 27 2 234 +2
30DEC26 540.00 C 6.49 6.49 6.49 4.63 +0.30 27 60 132 +50
30DEC26 550.00 C 5.67 5.67 5.67 4.01 +0.25 27 30 99 +4
30DEC26 560.00 C 0.00 0.00 0.00 3.28 +0.09 27 0 262 0
30MAR27 280.00 C 0.00 0.00 0.00 118.39 - 28 0 0 -
30MAR27 285.00 C 0.00 0.00 0.00 114.12 - 28 0 0 -
30MAR27 290.00 C 0.00 0.00 0.00 109.84 +6.69 28 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 105.81 +6.69 28 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 101.80 +6.52 28 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 93.97 +6.18 27 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 87.66 +6.65 28 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 80.56 +4.95 28 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 73.79 +5.01 28 0 218 0
30MAR27 350.00 C 0.00 0.00 0.00 67.11 +4.70 28 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 60.80 +4.35 27 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 54.94 +4.74 27 0 710 0
30MAR27 380.00 C 48.56 48.56 48.56 49.32 +4.11 27 30 688 +30
30MAR27 390.00 C 0.00 0.00 0.00 44.42 +3.76 27 0 132 0
30MAR27 400.00 C 0.00 0.00 0.00 40.23 +3.72 27 0 885 0
30MAR27 410.00 C 0.00 0.00 0.00 36.17 +3.34 27 0 967 0
30MAR27 420.00 C 0.00 0.00 0.00 32.96 +3.44 27 0 31 0
30MAR27 430.00 C 0.00 0.00 0.00 29.65 +3.14 27 0 96 0
30MAR27 440.00 C 26.21 26.21 26.21 26.21 +2.29 27 45 117 0
30MAR27 450.00 C 23.00 23.00 23.00 24.01 +2.60 27 1 125 0
30MAR27 460.00 C 20.40 21.08 20.17 21.36 +2.24 27 171 442 +164
30MAR27 470.00 C 19.50 19.50 18.98 19.38 +2.55 27 26 247 -4
30MAR27 480.00 C 17.30 17.74 16.66 17.24 +2.17 27 249 173 -75
30MAR27 490.00 C 0.00 0.00 0.00 15.44 +2.10 27 0 236 0
30MAR27 500.00 C 14.07 14.15 14.03 13.71 +1.99 27 36 312 0
30MAR27 510.00 C 0.00 0.00 0.00 12.04 +1.59 27 0 12 0
30MAR27 520.00 C 0.00 0.00 0.00 10.46 +1.27 27 0 8 0
30MAR27 530.00 C 0.00 0.00 0.00 9.23 +1.40 27 0 9 0
30MAR27 540.00 C 0.00 0.00 0.00 8.09 +1.13 27 0 26 0
TOTAL CALL 18,017 251,264 +8,974
27MAR26 280.00 P 0.00 0.00 0.00 0.01 - 120 0 0 -
27MAR26 285.00 P 0.00 0.00 0.00 0.01 - 114 0 0 -
27MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27MAR26 300.00 P 0.00 0.00 0.00 0.01 -0.01 97 0 0 0
27MAR26 310.00 P 0.00 0.00 0.00 0.01 -0.04 86 0 0 0
27MAR26 320.00 P 0.01 0.01 0.01 0.02 -0.07 80 350 350 +350
27MAR26 330.00 P 0.00 0.00 0.00 0.03 -0.14 72 0 0 0
27MAR26 340.00 P 0.00 0.00 0.00 0.07 -0.26 66 0 123 0
27MAR26 350.00 P 0.31 0.31 0.31 0.15 -0.48 60 6 457 +5
27MAR26 360.00 P 0.60 0.60 0.45 0.35 -0.90 55 133 2,108 +47
27MAR26 370.00 P 1.10 1.48 0.82 0.79 -1.75 48 318 647 +12
27MAR26 380.00 P 2.14 3.37 1.99 2.01 -3.07 44 465 594 +159
27MAR26 390.00 P 5.50 7.80 5.00 4.73 -5.81 39 241 2,148 +29
27MAR26 400.00 P 12.00 15.30 11.20 11.21 -6.84 43 280 593 -41
27MAR26 410.00 P 0.00 0.00 0.00 19.56 -8.14 46 0 96 0
27MAR26 420.00 P 0.00 0.00 0.00 28.65 -8.79 45 2 20 0
27MAR26 430.00 P 0.00 0.00 0.00 38.45 -8.95 47 0 1 0
27MAR26 440.00 P 0.00 0.00 0.00 48.40 -9.00 0 0 0 0
27MAR26 450.00 P 0.00 0.00 0.00 58.40 -9.00 0 0 0 0
27MAR26 460.00 P 0.00 0.00 0.00 68.40 -9.00 0 0 0 0
27MAR26 470.00 P 0.00 0.00 0.00 78.40 -9.00 0 0 0 0
27MAR26 480.00 P 0.00 0.00 0.00 88.40 -9.00 0 0 0 0
27MAR26 490.00 P 0.00 0.00 0.00 100.17 -7.23 163 0 0 0
27MAR26 500.00 P 0.00 0.00 0.00 108.40 -9.00 0 0 0 0
27MAR26 510.00 P 0.00 0.00 0.00 120.17 -7.23 185 0 0 0
27MAR26 520.00 P 0.00 0.00 0.00 128.40 -9.00 0 0 0 0
27MAR26 530.00 P 0.00 0.00 0.00 138.40 -9.00 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 147 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 142 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 136 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 131 0 58 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 126 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 121 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 116 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 111 0 177 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 107 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 102 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 98 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 93 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 89 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 85 0 225 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 81 0 168 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 77 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 593 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 -0.02 69 0 978 0
30MAR26 310.00 P 0.00 0.00 0.00 0.02 -0.04 65 0 1,916 0
30MAR26 320.00 P 0.00 0.00 0.00 0.04 -0.07 61 0 1,094 0
30MAR26 330.00 P 0.00 0.00 0.00 0.07 -0.14 56 0 1,073 0
30MAR26 340.00 P 0.00 0.00 0.00 0.15 -0.28 52 0 1,784 0
30MAR26 350.00 P 0.36 0.36 0.36 0.30 -0.50 48 15 7,584 0
30MAR26 360.00 P 1.00 1.00 0.65 0.60 -1.00 43 197 10,585 +36
30MAR26 370.00 P 1.61 2.00 1.25 1.27 -1.85 39 163 3,768 -70
30MAR26 380.00 P 3.15 4.18 2.48 2.66 -3.26 35 2,318 7,290 +879
30MAR26 390.00 P 6.84 8.19 5.72 5.72 -5.58 32 1,187 5,517 +142
30MAR26 400.00 P 18.58 18.80 12.00 12.04 -6.54 35 137 13,103 -65
30MAR26 410.00 P 22.00 23.00 20.50 19.92 -7.78 36 39 7,896 -37
30MAR26 420.00 P 32.72 34.00 29.89 28.87 -8.64 36 168 5,822 -141
30MAR26 430.00 P 43.85 43.85 40.64 39.68 -7.72 56 122 5,451 -122
30MAR26 440.00 P 0.00 0.00 0.00 49.73 -9.35 67 0 1,822 0
30MAR26 450.00 P 0.00 0.00 0.00 58.40 -11.02 0 0 670 0
30MAR26 460.00 P 71.21 71.21 71.21 69.75 -7.65 85 43 904 -30
30MAR26 470.00 P 0.00 0.00 0.00 80.28 -9.26 101 0 148 0
30MAR26 480.00 P 0.00 0.00 0.00 90.28 -7.12 109 0 184 0
30MAR26 490.00 P 0.00 0.00 0.00 100.28 -8.68 117 0 0 0
30MAR26 500.00 P 0.00 0.00 0.00 110.38 -8.48 127 0 0 0
30MAR26 510.00 P 0.00 0.00 0.00 120.28 -8.39 133 0 0 0
30MAR26 520.00 P 0.00 0.00 0.00 130.28 -9.20 141 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 140.28 -8.64 148 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 150.28 -7.46 155 0 15 0
30MAR26 550.00 P 0.00 0.00 0.00 160.28 -7.50 161 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 170.28 -7.40 168 0 15 0
30MAR26 570.00 P 0.00 0.00 0.00 180.37 -7.40 176 0 15 0
30MAR26 580.00 P 0.00 0.00 0.00 190.27 -7.45 180 0 250 0
02APR26 280.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
02APR26 285.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
02APR26 290.00 P 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
02APR26 295.00 P 0.00 0.00 0.00 0.01 -0.04 59 0 0 0
02APR26 300.00 P 0.00 0.00 0.00 0.01 -0.06 56 0 0 0
02APR26 310.00 P 0.00 0.00 0.00 0.02 -0.11 53 0 0 0
02APR26 320.00 P 0.00 0.00 0.00 0.04 -0.19 49 0 0 0
02APR26 330.00 P 0.00 0.00 0.00 0.07 -0.35 45 0 30 0
02APR26 340.00 P 0.48 0.48 0.48 0.16 -0.59 43 4 4 +4
02APR26 350.00 P 0.00 0.00 0.00 0.39 -0.93 41 0 6 0
02APR26 360.00 P 0.00 0.00 0.00 0.90 -1.48 39 0 52 0
02APR26 370.00 P 2.96 2.97 2.19 1.95 -2.23 37 111 91 +86
02APR26 380.00 P 4.34 5.44 4.34 3.82 -3.34 34 156 116 +79
02APR26 390.00 P 9.43 9.43 7.95 7.47 -5.02 34 34 53 +30
02APR26 400.00 P 15.00 15.00 15.00 12.92 -6.54 33 35 78 0
02APR26 410.00 P 0.00 0.00 0.00 20.60 -7.86 34 0 0 0
02APR26 420.00 P 0.00 0.00 0.00 29.11 -8.62 33 2 2 +2
02APR26 430.00 P 0.00 0.00 0.00 39.68 -7.78 46 0 0 0
02APR26 440.00 P 0.00 0.00 0.00 49.73 -9.35 55 0 0 0
02APR26 450.00 P 0.00 0.00 0.00 58.40 -11.02 0 0 0 0
02APR26 460.00 P 0.00 0.00 0.00 69.75 -7.65 70 0 0 0
02APR26 470.00 P 0.00 0.00 0.00 80.28 -9.26 83 0 0 0
02APR26 480.00 P 0.00 0.00 0.00 90.28 -7.12 90 0 0 0
02APR26 490.00 P 0.00 0.00 0.00 100.28 -8.68 96 0 0 0
02APR26 500.00 P 0.00 0.00 0.00 110.38 -8.48 104 0 0 0
02APR26 510.00 P 0.00 0.00 0.00 120.28 -8.39 109 0 0 0
02APR26 520.00 P 0.00 0.00 0.00 130.28 -9.20 115 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.03 - 38 0 0 -
29APR26 285.00 P 0.00 0.00 0.00 0.04 - 37 0 0 -
29APR26 290.00 P 0.00 0.00 0.00 0.06 -0.15 37 0 181 0
29APR26 295.00 P 0.00 0.00 0.00 0.08 -0.20 36 0 59 0
29APR26 300.00 P 0.00 0.00 0.00 0.12 -0.25 36 0 448 0
29APR26 310.00 P 0.58 0.58 0.58 0.23 -0.41 35 1 131 0
29APR26 320.00 P 0.96 1.03 0.96 0.43 -0.64 34 115 1,212 +115
29APR26 330.00 P 0.00 0.00 0.00 0.78 -0.96 33 0 331 0
29APR26 340.00 P 1.97 2.00 1.92 1.35 -1.33 32 12 1,116 0
29APR26 350.00 P 3.01 3.23 2.73 2.31 -1.65 31 178 1,981 +6
29APR26 360.00 P 4.20 5.00 3.84 3.74 -2.15 30 235 1,930 0
29APR26 370.00 P 6.25 7.23 5.66 5.66 -3.00 29 229 1,965 +114
29APR26 380.00 P 9.22 10.35 8.73 8.77 -3.52 29 164 2,815 -24
29APR26 390.00 P 15.04 15.30 12.88 12.76 -4.67 28 90 3,584 +18
29APR26 400.00 P 20.30 21.16 18.00 18.45 -5.26 29 151 4,380 -21
29APR26 410.00 P 27.70 27.70 24.76 25.24 -6.57 29 47 3,587 +16
29APR26 420.00 P 35.42 35.42 32.40 32.01 -8.99 27 122 2,045 +6
29APR26 430.00 P 45.00 45.00 42.95 41.60 -7.42 31 3 695 +3
29APR26 440.00 P 0.00 0.00 0.00 49.73 -9.35 29 0 538 0
29APR26 450.00 P 0.00 0.00 0.00 58.74 -10.68 27 0 727 0
29APR26 460.00 P 0.00 0.00 0.00 69.75 -9.01 37 0 79 0
29APR26 470.00 P 0.00 0.00 0.00 80.28 -9.26 43 0 245 0
29APR26 480.00 P 0.00 0.00 0.00 90.54 -8.16 48 0 30 0
29APR26 490.00 P 0.00 0.00 0.00 100.37 -8.59 51 0 38 0
29APR26 500.00 P 0.00 0.00 0.00 111.15 -7.71 58 0 101 0
29APR26 510.00 P 0.00 0.00 0.00 120.28 -8.39 57 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 130.68 -8.80 63 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 140.92 -8.00 67 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 150.28 -7.46 66 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 160.28 -9.75 69 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 170.28 -7.54 72 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 180.37 -7.43 76 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 190.27 -7.55 78 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.19 - 35 0 0 -
28MAY26 285.00 P 0.00 0.00 0.00 0.26 - 35 0 0 -
28MAY26 290.00 P 0.00 0.00 0.00 0.34 -0.32 34 0 44 0
28MAY26 295.00 P 0.00 0.00 0.00 0.44 -0.41 34 0 133 0
28MAY26 300.00 P 0.00 0.00 0.00 0.57 -0.47 34 0 211 0
28MAY26 310.00 P 0.00 0.00 0.00 0.92 -0.68 33 0 182 0
28MAY26 320.00 P 2.20 2.21 2.02 1.44 -0.95 32 20 188 +11
28MAY26 330.00 P 2.93 2.98 2.93 2.20 -1.28 31 63 1,218 +34
28MAY26 340.00 P 4.12 4.12 4.12 3.27 -1.60 31 3 1,042 0
28MAY26 350.00 P 5.90 5.90 4.90 4.74 -1.83 30 11 980 -7
28MAY26 360.00 P 7.02 7.54 6.77 6.57 -2.38 29 190 1,474 +89
28MAY26 370.00 P 9.75 9.75 9.27 8.95 -3.05 28 141 2,473 +89
28MAY26 380.00 P 13.16 13.37 12.84 12.08 -3.89 27 76 2,693 +35
28MAY26 390.00 P 0.00 0.00 0.00 16.28 -4.72 27 0 2,598 0
28MAY26 400.00 P 23.65 24.08 22.24 21.89 -6.07 27 425 3,074 -379
28MAY26 410.00 P 29.34 29.34 29.34 27.70 -6.97 26 30 1,775 +30
28MAY26 420.00 P 36.38 38.20 35.00 36.01 -6.30 28 141 2,362 +96
28MAY26 430.00 P 44.95 44.95 44.95 42.72 -7.82 27 20 1,237 0
28MAY26 440.00 P 0.00 0.00 0.00 51.07 -8.20 27 0 111 0
28MAY26 450.00 P 0.00 0.00 0.00 59.90 -10.55 27 0 130 0
28MAY26 460.00 P 0.00 0.00 0.00 71.21 -8.97 33 0 2 0
28MAY26 470.00 P 82.81 82.83 82.81 80.80 -8.74 35 60 60 +60
28MAY26 480.00 P 0.00 0.00 0.00 90.69 -8.01 38 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 100.37 -8.59 40 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 111.15 -7.71 45 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 120.75 -8.69 46 0 25 0
28MAY26 520.00 P 0.00 0.00 0.00 130.68 -8.80 48 0 25 0
28MAY26 530.00 P 0.00 0.00 0.00 140.92 -8.49 52 0 25 0
28MAY26 540.00 P 0.00 0.00 0.00 150.28 -9.11 51 0 25 0
28MAY26 550.00 P 0.00 0.00 0.00 160.28 -9.75 54 0 25 0
28MAY26 560.00 P 0.00 0.00 0.00 170.28 -9.13 56 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 180.37 -7.43 58 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 190.27 -7.55 60 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 198.40 -9.00 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 208.40 -9.00 0 0 0 0
29JUN26 220.00 P 0.40 0.40 0.40 0.04 +0.03 40 50 420 +50
29JUN26 225.00 P 0.00 0.00 0.00 0.05 +0.03 39 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.07 +0.04 39 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.09 +0.04 38 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.12 +0.06 38 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.14 +0.05 37 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.18 +0.06 37 0 253 0
29JUN26 255.00 P 0.63 0.63 0.63 0.23 +0.06 37 4 73 0
29JUN26 260.00 P 0.80 0.80 0.80 0.30 +0.08 36 30 185 -30
29JUN26 265.00 P 0.00 0.00 0.00 0.38 +0.08 36 0 81 0
29JUN26 270.00 P 0.00 0.00 0.00 0.45 +0.07 36 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.58 +0.08 35 0 297 0
29JUN26 280.00 P 0.00 0.00 0.00 0.70 +0.07 35 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 0.86 +0.06 35 0 315 0
29JUN26 290.00 P 0.00 0.00 0.00 1.05 +0.01 34 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 1.24 -0.05 34 0 186 0
29JUN26 300.00 P 2.08 2.08 2.08 1.52 -0.09 33 4 260 +4
29JUN26 310.00 P 0.00 0.00 0.00 2.15 -0.27 33 0 798 0
29JUN26 320.00 P 3.61 3.62 3.50 2.99 -0.53 32 150 747 +150
29JUN26 330.00 P 4.80 4.80 4.30 4.15 -0.83 31 302 2,956 +20
29JUN26 340.00 P 5.83 5.85 5.83 5.36 -1.51 30 10 2,362 +8
29JUN26 350.00 P 7.59 8.20 7.59 7.06 -1.96 29 4,037 9,247 +4,010
29JUN26 360.00 P 9.92 10.28 9.49 9.23 -2.40 28 26 12,062 +2
29JUN26 370.00 P 13.60 13.60 12.63 11.90 -3.11 27 92 4,324 +70
29JUN26 380.00 P 16.16 17.08 15.85 15.17 -4.04 27 735 3,703 +585
29JUN26 390.00 P 22.68 22.68 20.43 19.60 -4.62 26 531 3,343 +475
29JUN26 400.00 P 26.93 27.15 25.43 24.86 -4.98 26 240 4,961 -30
29JUN26 410.00 P 32.98 33.80 32.98 30.85 -6.65 26 120 1,325 0
29JUN26 420.00 P 39.37 39.37 39.37 37.95 -6.86 26 30 5,567 +30
29JUN26 430.00 P 0.00 0.00 0.00 45.30 -7.35 26 0 1,317 0
29JUN26 440.00 P 0.00 0.00 0.00 53.19 -9.66 26 0 716 0
29JUN26 450.00 P 0.00 0.00 0.00 63.38 -8.40 30 0 556 0
29JUN26 460.00 P 0.00 0.00 0.00 72.48 -8.06 31 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 81.85 -8.44 32 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 91.17 -9.05 33 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 100.98 -8.32 35 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 111.15 -7.83 38 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 120.75 -8.69 39 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 130.68 -8.80 41 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 140.92 -8.49 44 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 150.28 -9.11 44 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 160.28 -9.75 46 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 170.28 -9.13 47 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 180.37 -8.93 49 0 254 0
29JUN26 580.00 P 0.00 0.00 0.00 190.27 -7.55 51 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 198.40 -9.00 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 208.40 -9.00 0 0 0 0
29SEP26 280.00 P 3.40 3.40 3.40 1.82 - 29 3 3 -
29SEP26 285.00 P 0.00 0.00 0.00 2.10 - 29 0 0 -
29SEP26 290.00 P 0.00 0.00 0.00 2.61 -0.77 29 0 355 0
29SEP26 295.00 P 0.00 0.00 0.00 3.10 -0.92 29 0 205 0
29SEP26 300.00 P 5.37 5.37 5.00 3.60 -1.11 29 52 559 +52
29SEP26 310.00 P 0.00 0.00 0.00 4.97 -1.40 29 0 438 0
29SEP26 320.00 P 8.11 8.11 8.11 6.67 -1.68 29 1 4,288 -1
29SEP26 330.00 P 9.34 9.34 9.34 8.69 -2.09 28 2 1,203 0
29SEP26 340.00 P 0.00 0.00 0.00 11.12 -1.97 28 0 1,787 0
29SEP26 350.00 P 14.60 14.60 14.60 13.81 -2.47 28 1 2,920 -1
29SEP26 360.00 P 17.50 17.50 17.50 16.81 -2.98 27 1 2,660 +1
29SEP26 370.00 P 22.20 22.20 20.68 20.46 -3.61 27 852 4,054 +758
29SEP26 380.00 P 26.00 26.62 25.00 24.58 -4.14 26 635 1,821 +543
29SEP26 390.00 P 31.30 31.30 31.30 29.40 -4.63 26 1 1,893 +1
29SEP26 400.00 P 37.70 37.70 35.20 34.83 -5.06 26 6 2,778 +5
29SEP26 410.00 P 44.05 44.05 44.05 40.79 -5.44 26 1 2,001 0
29SEP26 420.00 P 48.08 49.87 48.08 47.54 -7.60 26 89 3,605 0
29SEP26 430.00 P 0.00 0.00 0.00 54.99 -6.97 27 0 390 0
29SEP26 440.00 P 0.00 0.00 0.00 62.44 -8.42 27 0 1,787 0
29SEP26 450.00 P 70.99 70.99 70.99 69.90 -9.03 26 30 228 0
29SEP26 460.00 P 0.00 0.00 0.00 79.66 -7.82 28 0 236 0
29SEP26 470.00 P 0.00 0.00 0.00 88.45 -7.73 29 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 97.25 -7.87 30 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 106.18 -3.12 30 0 205 0
29SEP26 500.00 P 0.00 0.00 0.00 115.27 -7.90 31 0 561 0
29SEP26 510.00 P 0.00 0.00 0.00 124.56 -8.36 31 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 133.39 -7.49 31 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 142.85 -6.56 32 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 152.03 -8.46 32 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 161.63 -8.40 32 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 171.82 -7.59 34 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 181.48 -7.82 35 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 190.68 -8.25 35 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 200.19 -9.11 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 210.37 -7.45 36 0 1 0
30DEC26 280.00 P 5.20 5.20 5.20 3.42 - 28 2 2 -
30DEC26 285.00 P 0.00 0.00 0.00 3.92 - 28 0 0 -
30DEC26 290.00 P 0.00 0.00 0.00 4.74 -1.83 28 0 293 0
30DEC26 295.00 P 6.95 6.95 6.95 5.45 -2.05 28 50 276 +50
30DEC26 300.00 P 7.67 7.95 7.67 6.16 -2.26 28 51 361 +1
30DEC26 310.00 P 0.00 0.00 0.00 8.05 -2.27 28 0 2,939 0
30DEC26 320.00 P 11.06 11.06 11.00 10.20 -2.15 28 4 823 +3
30DEC26 330.00 P 13.60 13.60 13.05 12.69 -2.24 28 72 938 +72
30DEC26 340.00 P 15.50 15.69 15.50 15.61 -2.23 28 289 612 +208
30DEC26 350.00 P 0.00 0.00 0.00 17.95 -3.45 27 0 857 0
30DEC26 360.00 P 0.00 0.00 0.00 21.50 -3.64 27 0 603 0
30DEC26 370.00 P 27.17 27.17 25.25 25.42 -4.02 26 385 1,126 +254
30DEC26 380.00 P 31.73 32.25 31.03 29.84 -4.21 26 61 914 +59
30DEC26 390.00 P 36.04 36.21 36.04 34.72 -4.39 26 36 1,229 +30
30DEC26 400.00 P 0.00 0.00 0.00 40.18 -4.78 26 0 1,609 0
30DEC26 410.00 P 48.34 48.34 48.34 45.68 -5.49 26 30 2,302 +30
30DEC26 420.00 P 54.03 54.03 53.62 52.63 -5.14 26 60 2,275 0
30DEC26 430.00 P 0.00 0.00 0.00 59.25 -5.83 26 0 994 0
30DEC26 440.00 P 0.00 0.00 0.00 67.22 -7.88 27 0 1,027 0
30DEC26 450.00 P 0.00 0.00 0.00 75.75 -4.66 28 0 763 0
30DEC26 460.00 P 0.00 0.00 0.00 83.67 -7.48 28 0 110 0
30DEC26 470.00 P 0.00 0.00 0.00 91.45 -8.10 28 0 51 0
30DEC26 480.00 P 0.00 0.00 0.00 100.49 -7.40 28 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 108.43 -8.26 28 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 117.87 -7.25 29 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 125.97 -8.05 28 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 135.24 -8.16 29 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 144.18 -8.90 29 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 153.20 -7.29 29 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 162.55 -7.48 29 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 171.96 -7.45 30 0 0 0
30MAR27 280.00 P 7.60 7.60 7.60 5.02 - 28 2 2 -
30MAR27 285.00 P 0.00 0.00 0.00 5.73 - 28 0 0 -
30MAR27 290.00 P 9.13 9.13 9.13 6.64 -2.53 28 1 129 +1
30MAR27 295.00 P 0.00 0.00 0.00 7.60 -2.51 28 0 15 0
30MAR27 300.00 P 10.93 10.93 10.93 8.58 -2.68 28 1 82 +1
30MAR27 310.00 P 0.00 0.00 0.00 10.72 -2.89 28 0 26 0
30MAR27 320.00 P 14.60 14.60 14.60 13.28 -3.07 28 6 66 +6
30MAR27 330.00 P 17.77 17.77 17.77 16.18 -3.01 28 1 37 -1
30MAR27 340.00 P 21.06 21.06 21.06 19.44 -2.91 28 30 32 +15
30MAR27 350.00 P 23.70 23.70 23.70 23.01 -2.89 28 1 357 -1
30MAR27 360.00 P 28.23 28.23 28.23 26.65 -3.26 27 3 71 -3
30MAR27 370.00 P 0.00 0.00 0.00 30.88 -3.17 27 0 446 0
30MAR27 380.00 P 0.00 0.00 0.00 35.43 -3.97 27 0 515 0
30MAR27 390.00 P 41.38 41.38 41.38 40.42 -4.20 27 1 402 +1
30MAR27 400.00 P 46.45 46.77 46.45 46.52 -3.45 27 4 873 0
30MAR27 410.00 P 0.00 0.00 0.00 51.29 -4.90 27 0 936 0
30MAR27 420.00 P 0.00 0.00 0.00 58.17 -4.62 27 0 4 0
30MAR27 430.00 P 0.00 0.00 0.00 64.76 -5.23 27 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 72.29 -6.88 27 0 9 0
30MAR27 450.00 P 0.00 0.00 0.00 80.27 -6.64 28 0 23 0
30MAR27 460.00 P 0.00 0.00 0.00 87.53 -5.45 28 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 95.37 -5.63 28 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 103.41 -5.66 28 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 111.66 -5.78 28 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 118.62 -6.94 27 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 129.08 -8.12 29 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 135.89 -7.70 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 146.72 -8.43 29 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 153.68 -8.07 27 0 0 0
TOTAL PUT 18,178 259,049 +9,073
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$ 27.48
30MAR26 15.50 C 0.00 0.00 0.00 12.07 +0.24 243 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.51 +0.18 189 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.07 +0.24 220 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.57 +0.24 208 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.07 +0.24 197 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.57 +0.24 187 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.07 +0.24 176 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.57 +0.24 166 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.01 +0.18 125 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.50 +0.17 107 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.57 +0.24 127 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.57 +0.24 108 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.49 +0.16 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.49 +0.16 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.49 +0.16 0 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 1.48 +0.13 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 0.63 +0.09 23 0 224 0
30MAR26 28.00 C 0.17 0.17 0.17 0.15 +0.02 24 20 151 +20
30MAR26 29.00 C 0.00 0.00 0.00 0.02 0.00 25 0 180 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 102 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 109 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 113 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.62 +0.25 69 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.12 +0.25 65 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.63 +0.26 62 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.63 +0.26 54 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.60 +0.22 42 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.54 +0.15 20 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.56 +0.15 22 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.61 +0.12 22 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 1.80 +0.09 23 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 1.06 +0.04 22 0 215 0
29APR26 28.00 C 0.00 0.00 0.00 0.55 0.00 21 0 284 0
29APR26 29.00 C 0.00 0.00 0.00 0.26 -0.01 22 0 111 0
29APR26 30.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 252 0
29APR26 31.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 0.00 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 8.62 +0.22 52 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.12 +0.22 49 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.63 +0.23 47 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.64 +0.23 41 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.66 +0.28 37 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.59 +0.15 22 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.64 +0.15 23 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.74 +0.12 22 0 0 0
28MAY26 26.00 C 1.92 1.92 1.92 1.96 +0.08 23 15 45 +15
28MAY26 27.00 C 0.00 0.00 0.00 1.30 +0.07 23 0 202 0
28MAY26 28.00 C 0.00 0.00 0.00 0.78 +0.04 22 1 160 0
28MAY26 29.00 C 0.50 0.50 0.50 0.44 +0.01 22 16 149 +16
28MAY26 30.00 C 0.00 0.00 0.00 0.24 +0.01 22 0 279 0
28MAY26 31.00 C 0.00 0.00 0.00 0.12 0.00 22 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.06 0.00 23 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 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 11.60 +0.21 65 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.10 +0.21 61 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.60 +0.21 58 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.10 +0.21 54 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.61 +0.22 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.11 +0.21 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.62 +0.22 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.12 +0.22 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.63 +0.23 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.70 +0.29 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.71 +0.33 37 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 4.59 +0.14 21 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.65 +0.13 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.77 +0.11 22 0 0 0
29JUN26 26.00 C 2.30 2.30 2.30 2.03 +0.08 23 1 38 0
29JUN26 27.00 C 0.00 0.00 0.00 1.37 +0.04 22 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.87 +0.02 22 0 361 0
29JUN26 29.00 C 0.00 0.00 0.00 0.53 +0.01 22 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.32 +0.01 22 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 0.00 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.16 +0.27 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.66 +0.27 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.16 +0.26 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.67 +0.27 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.13 +0.23 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.64 +0.24 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.72 +0.31 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.71 +0.31 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.71 +0.21 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.87 +0.24 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.13 +0.26 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.50 +0.28 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.91 +0.22 24 0 200 0
29SEP26 28.00 C 0.00 0.00 0.00 1.49 +0.23 24 0 215 0
29SEP26 29.00 C 0.00 0.00 0.00 1.15 +0.22 24 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.87 +0.21 24 1 8 -1
29SEP26 31.00 C 0.00 0.00 0.00 0.65 +0.16 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.48 +0.13 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.35 +0.11 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.26 +0.10 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.18 +0.07 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.13 +0.06 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.10 +0.05 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.07 +0.04 25 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 +0.03 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.67 +0.27 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.14 +0.24 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.68 +0.28 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.72 +0.31 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.79 +0.34 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.85 +0.28 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.10 +0.33 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.43 +0.35 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.85 +0.36 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.27 +0.29 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.85 +0.29 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.49 +0.28 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 1.20 +0.25 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.96 +0.25 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.75 +0.22 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.58 +0.19 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.45 +0.16 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.35 +0.14 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.27 +0.12 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.20 +0.09 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.16 +0.08 24 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.12 +0.06 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.67 +0.27 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.20 +0.30 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.68 +0.28 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.73 +0.31 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.84 +0.29 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.08 +0.32 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.40 +0.36 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.78 +0.38 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.22 +0.39 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.64 +0.31 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.21 +0.31 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.85 +0.32 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.54 +0.29 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.26 +0.26 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.04 +0.25 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.85 +0.24 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.68 +0.21 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.55 +0.18 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.44 +0.16 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.35 +0.14 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.28 +0.12 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.23 +0.11 23 0 0 0
TOTAL CALL 54 4,772 +50
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 180 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 162 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 145 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 137 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 127 0
30MAR26 26.00 P 0.01 0.01 0.01 0.02 -0.01 26 10 66 -10
30MAR26 27.00 P 0.09 0.19 0.09 0.16 -0.07 25 130 189 -44
30MAR26 28.00 P 0.00 0.00 0.00 0.69 -0.13 26 0 143 0
30MAR26 29.00 P 0.00 0.00 0.00 1.57 -0.15 32 0 133 0
30MAR26 30.00 P 0.00 0.00 0.00 2.52 -0.16 0 0 67 0
30MAR26 31.00 P 0.00 0.00 0.00 3.52 -0.16 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.52 -0.16 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.52 -0.28 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.52 -0.28 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.52 -0.28 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.52 -0.28 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.52 -0.28 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.52 -0.28 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.52 -0.28 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 107 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 19 0
29APR26 25.00 P 0.14 0.14 0.14 0.07 -0.04 22 24 59 -24
29APR26 26.00 P 0.23 0.23 0.23 0.21 -0.09 22 8 83 +8
29APR26 27.00 P 0.00 0.00 0.00 0.52 -0.13 22 0 539 0
29APR26 28.00 P 0.00 0.00 0.00 1.05 -0.11 22 0 322 0
29APR26 29.00 P 0.00 0.00 0.00 1.76 -0.16 23 0 47 0
29APR26 30.00 P 0.00 0.00 0.00 2.57 -0.18 21 0 62 0
29APR26 31.00 P 0.00 0.00 0.00 3.52 -0.17 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.52 -0.16 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.52 -0.28 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.52 -0.28 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.52 -0.28 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.52 -0.28 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.52 -0.28 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.52 -0.28 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.52 -0.28 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 19 0
28MAY26 24.00 P 0.23 0.23 0.23 0.16 -0.04 23 15 45 +15
28MAY26 25.00 P 0.43 0.43 0.43 0.36 -0.06 23 15 67 +15
28MAY26 26.00 P 0.73 0.73 0.71 0.69 -0.09 23 50 51 +5
28MAY26 27.00 P 0.00 0.00 0.00 1.17 -0.10 23 0 246 0
28MAY26 28.00 P 0.00 0.00 0.00 1.77 -0.14 23 0 206 0
28MAY26 29.00 P 0.00 0.00 0.00 2.52 -0.15 23 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.35 -0.15 23 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.26 -0.16 23 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.21 -0.32 22 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.18 -0.33 21 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.17 -0.32 21 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.14 -0.34 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.13 -0.34 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.14 -0.32 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.12 -0.33 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.12 -0.32 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.02 -0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 -0.04 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.26 -0.06 22 0 146 0
29JUN26 25.00 P 0.00 0.00 0.00 0.50 -0.09 22 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.86 -0.11 22 0 285 0
29JUN26 27.00 P 1.36 1.36 1.36 1.35 -0.10 23 15 30 0
29JUN26 28.00 P 0.00 0.00 0.00 1.94 -0.12 22 0 169 0
29JUN26 29.00 P 0.00 0.00 0.00 2.66 -0.14 22 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.44 -0.16 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.32 -0.17 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.25 -0.29 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.19 -0.32 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.17 -0.32 18 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.15 -0.33 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.15 -0.32 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.14 -0.32 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.13 -0.32 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.12 -0.32 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.02 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 +0.04 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 +0.05 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 +0.07 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 +0.09 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.72 +0.12 25 0 10 0
29SEP26 25.00 P 0.00 0.00 0.00 1.06 +0.14 25 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.48 +0.18 25 0 5 0
29SEP26 27.00 P 2.17 2.17 2.17 1.99 +0.18 25 1 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.51 +0.11 25 0 215 0
29SEP26 29.00 P 0.00 0.00 0.00 3.16 +0.08 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.89 +0.05 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.68 +0.02 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.68 -0.02 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.59 -0.05 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.53 -0.08 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.50 -0.11 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.49 -0.12 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.49 -0.14 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.50 -0.15 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.52 -0.15 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 +0.04 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 +0.05 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 +0.07 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.27 +0.10 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.43 +0.13 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.65 +0.16 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.93 +0.18 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.29 +0.20 24 0 2 0
30DEC26 26.00 P 1.90 1.90 1.90 1.73 +0.26 24 1 2 +1
30DEC26 27.00 P 0.00 0.00 0.00 2.24 +0.27 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.82 +0.27 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.47 +0.26 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.08 +0.13 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.84 -0.05 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.82 +0.06 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.69 +0.01 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.61 -0.03 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.56 -0.07 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.53 -0.10 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.52 -0.12 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.51 -0.14 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.53 -0.15 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.15 +0.06 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.20 +0.08 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.25 +0.09 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.39 +0.12 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.58 +0.16 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.83 +0.19 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.14 +0.21 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.52 +0.23 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.96 +0.29 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.47 +0.30 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.05 +0.31 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.59 +0.20 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.27 +0.17 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.15 +0.13 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.96 +0.09 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.82 +0.06 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.70 +0.01 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.63 -0.03 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.58 -0.07 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.55 -0.10 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.54 -0.12 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.53 -0.15 33 0 0 0
TOTAL PUT 269 4,224 -34
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$ 123.60
27MAR26 90.00 C 0.00 0.00 0.00 33.62 - 103 0 0 -
27MAR26 92.50 C 0.00 0.00 0.00 31.12 +4.32 89 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 28.62 +4.68 0 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 26.12 +4.66 0 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 23.63 +4.65 86 0 0 0
27MAR26 102.50 C 0.00 0.00 0.00 21.14 +4.62 83 0 0 0
27MAR26 105.00 C 0.00 0.00 0.00 18.65 +4.56 77 0 0 0
27MAR26 107.50 C 0.00 0.00 0.00 16.17 +4.47 72 0 0 0
27MAR26 110.00 C 0.00 0.00 0.00 13.70 +4.10 67 0 0 0
27MAR26 112.50 C 0.00 0.00 0.00 11.27 +3.92 63 0 0 0
27MAR26 115.00 C 0.00 0.00 0.00 8.90 +3.82 59 0 0 0
27MAR26 117.50 C 0.00 0.00 0.00 6.42 +2.94 47 0 2 0
27MAR26 120.00 C 4.20 4.20 2.66 4.38 +2.37 47 177 1,129 +79
27MAR26 122.50 C 2.43 2.55 1.50 2.62 +1.53 45 205 506 +65
27MAR26 125.00 C 1.30 1.30 0.71 1.52 +0.99 47 297 355 +74
27MAR26 127.50 C 0.57 0.57 0.32 0.82 +0.60 49 197 198 -58
27MAR26 130.00 C 0.20 0.20 0.14 0.42 +0.33 51 76 434 +50
27MAR26 132.50 C 0.09 0.09 0.08 0.21 +0.18 53 115 243 +88
27MAR26 135.00 C 0.06 0.06 0.06 0.10 +0.09 54 10 140 +10
27MAR26 137.50 C 0.04 0.04 0.04 0.05 +0.04 57 60 303 +44
27MAR26 140.00 C 0.01 0.01 0.01 0.03 +0.02 60 312 432 +312
27MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
27MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 84 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 96 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 76.62 +4.70 182 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 75.62 +4.36 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 74.62 +4.44 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 73.62 +4.44 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 71.12 +4.32 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 68.62 +4.35 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 66.12 +3.97 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 63.63 +4.52 179 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 61.13 +4.70 166 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 58.63 +4.52 153 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 56.13 +4.41 138 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 53.63 +4.70 118 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 51.13 +4.51 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 48.63 +4.47 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 46.14 +4.49 123 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 43.64 +4.51 114 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 41.14 +4.69 104 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 38.65 +4.36 107 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 36.15 +4.70 99 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 33.66 +4.49 96 0 31 0
30MAR26 92.50 C 0.00 0.00 0.00 31.17 +4.37 92 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 28.68 +3.97 87 0 2 0
30MAR26 97.50 C 0.00 0.00 0.00 26.19 +4.67 82 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 23.72 +4.66 79 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 21.24 +4.61 74 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 18.79 +4.57 70 0 70 0
30MAR26 107.50 C 0.00 0.00 0.00 16.34 +4.47 65 0 0 0
30MAR26 110.00 C 12.19 13.50 12.19 13.93 +4.17 61 3 438 0
30MAR26 112.50 C 0.00 0.00 0.00 11.55 +4.11 57 0 10 0
30MAR26 115.00 C 0.00 0.00 0.00 8.96 +3.44 43 0 24 0
30MAR26 117.50 C 0.00 0.00 0.00 6.99 +3.17 47 0 63 0
30MAR26 120.00 C 3.63 4.10 3.50 4.81 +2.48 41 238 464 -42
30MAR26 122.50 C 2.79 2.80 1.88 3.04 +1.64 38 790 1,099 +371
30MAR26 125.00 C 1.59 1.59 1.01 1.95 +1.11 40 1,008 1,232 +209
30MAR26 127.50 C 0.81 0.88 0.53 1.20 +0.70 42 561 892 -14
30MAR26 130.00 C 0.55 0.55 0.28 0.71 +0.42 43 347 3,976 -93
30MAR26 132.50 C 0.20 0.20 0.18 0.41 +0.24 44 13 3,592 0
30MAR26 135.00 C 0.12 0.14 0.12 0.23 +0.13 46 22 6,766 0
30MAR26 137.50 C 0.10 0.11 0.10 0.13 +0.07 47 351 3,849 +54
30MAR26 140.00 C 0.08 0.08 0.07 0.08 +0.04 49 160 5,102 +8
30MAR26 142.50 C 0.09 0.10 0.09 0.05 +0.03 51 50 2,561 0
30MAR26 145.00 C 0.07 0.07 0.07 0.03 +0.02 53 8 2,949 -8
30MAR26 147.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 1,464 0
30MAR26 150.00 C 0.04 0.04 0.03 0.01 0.00 55 195 7,366 -23
30MAR26 152.50 C 0.05 0.05 0.05 0.01 0.00 59 10 1,599 -10
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 63 0 991 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 823 0
30MAR26 160.00 C 0.02 0.02 0.02 0.01 0.00 71 197 1,452 -4
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,094 0
30MAR26 165.00 C 0.01 0.01 0.01 0.01 0.00 79 3 115 -3
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 83 0 491 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 86 0 430 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 90 0 423 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 93 0 195 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 97 0 870 0
02APR26 90.00 C 0.00 0.00 0.00 33.66 - 65 0 0 -
02APR26 92.50 C 0.00 0.00 0.00 31.17 - 67 0 0 -
02APR26 95.00 C 0.00 0.00 0.00 28.68 +3.88 66 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 26.19 +3.95 62 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 23.72 +3.92 62 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 21.24 +4.41 58 0 0 0
02APR26 105.00 C 0.00 0.00 0.00 18.79 +4.30 56 0 0 0
02APR26 107.50 C 0.00 0.00 0.00 16.35 +3.77 52 0 0 0
02APR26 110.00 C 0.00 0.00 0.00 13.96 +3.87 50 0 0 0
02APR26 112.50 C 0.00 0.00 0.00 11.55 +3.48 46 0 0 0
02APR26 115.00 C 0.00 0.00 0.00 9.30 +3.38 44 0 0 0
02APR26 117.50 C 0.00 0.00 0.00 7.23 +2.77 43 0 0 0
02APR26 120.00 C 0.00 0.00 0.00 5.29 +2.32 40 0 86 0
02APR26 122.50 C 2.69 3.10 2.60 3.71 +1.79 40 50 157 +37
02APR26 125.00 C 1.68 2.20 1.54 2.45 +1.29 39 49 52 +39
02APR26 127.50 C 1.19 1.20 0.90 1.51 +0.86 38 31 31 +28
02APR26 130.00 C 0.56 0.77 0.54 0.86 +0.53 38 20 136 +16
02APR26 132.50 C 0.36 0.36 0.36 0.47 +0.30 38 1 11 +1
02APR26 135.00 C 0.23 0.24 0.23 0.23 +0.13 37 11 11 +11
02APR26 137.50 C 0.18 0.18 0.18 0.13 +0.07 38 50 50 +50
02APR26 140.00 C 0.00 0.00 0.00 0.08 +0.04 40 0 5 0
02APR26 142.50 C 0.00 0.00 0.00 0.05 +0.03 42 0 0 0
02APR26 145.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
02APR26 147.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
02APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 33.87 - 42 0 0 -
29APR26 92.50 C 0.00 0.00 0.00 31.41 +4.20 42 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 28.96 +3.55 42 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 26.65 +3.64 45 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 23.72 +3.05 0 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 21.74 +3.43 39 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 19.87 +3.91 45 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 17.29 +3.69 39 0 0 0
29APR26 110.00 C 13.60 13.60 13.60 15.07 +3.23 38 4 16 0
29APR26 112.50 C 0.00 0.00 0.00 12.99 +3.03 37 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 10.95 +2.85 36 0 246 0
29APR26 117.50 C 7.80 7.83 7.60 9.04 +2.40 34 47 158 +20
29APR26 120.00 C 6.24 7.02 6.00 7.15 +1.95 32 186 219 +66
29APR26 122.50 C 5.49 5.55 4.76 5.68 +1.63 32 197 521 +82
29APR26 125.00 C 4.45 4.45 3.62 4.45 +1.38 31 320 1,002 +232
29APR26 127.50 C 3.42 3.42 2.74 3.40 +1.14 31 213 1,330 +43
29APR26 130.00 C 2.01 2.51 2.01 2.57 +0.95 31 82 1,154 +7
29APR26 132.50 C 1.54 1.83 1.48 1.91 +0.79 31 272 2,187 +48
29APR26 135.00 C 1.19 1.32 1.09 1.39 +0.65 31 210 1,738 -1
29APR26 137.50 C 0.87 0.95 0.86 1.00 +0.52 31 216 1,138 +206
29APR26 140.00 C 0.61 0.64 0.61 0.74 +0.45 32 54 1,856 -35
29APR26 142.50 C 0.53 0.55 0.47 0.51 +0.34 32 45 692 -9
29APR26 145.00 C 0.38 0.39 0.37 0.34 +0.24 32 194 1,396 0
29APR26 147.50 C 0.00 0.00 0.00 0.22 +0.17 31 0 1,122 0
29APR26 150.00 C 0.28 0.28 0.28 0.15 +0.12 31 5 979 0
29APR26 152.50 C 0.00 0.00 0.00 0.09 +0.07 31 0 955 0
29APR26 155.00 C 0.19 0.19 0.19 0.06 +0.05 31 150 424 +38
29APR26 157.50 C 0.00 0.00 0.00 0.04 +0.03 32 0 414 0
29APR26 160.00 C 0.00 0.00 0.00 0.03 +0.02 32 30 594 0
29APR26 162.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 1,288 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 32 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 35 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 36 0 300 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 313 0
28MAY26 90.00 C 0.00 0.00 0.00 34.01 +3.84 40 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 31.63 +3.79 41 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 29.27 +3.74 41 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 26.65 +3.37 34 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 24.28 +3.61 34 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 21.92 +3.50 33 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 19.87 +3.48 35 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 17.64 +3.19 34 0 7 0
28MAY26 110.00 C 14.85 14.85 14.85 15.61 +3.00 34 50 56 +50
28MAY26 112.50 C 0.00 0.00 0.00 13.68 +2.64 33 0 0 0
28MAY26 115.00 C 10.84 11.56 10.84 11.91 +2.46 33 110 313 +20
28MAY26 117.50 C 0.00 0.00 0.00 10.33 +2.34 34 0 188 0
28MAY26 120.00 C 7.48 7.56 7.48 8.72 +2.09 33 33 452 +1
28MAY26 122.50 C 6.26 6.34 6.06 7.29 +1.83 32 250 682 +250
28MAY26 125.00 C 5.65 5.65 4.98 6.03 +1.57 32 150 1,837 +78
28MAY26 127.50 C 4.13 4.53 4.03 4.92 +1.32 32 111 603 +26
28MAY26 130.00 C 3.77 3.77 3.24 4.01 +1.17 31 660 912 +636
28MAY26 132.50 C 3.03 3.04 2.64 3.24 +1.05 31 352 1,590 +256
28MAY26 135.00 C 2.11 2.56 2.11 2.56 +0.89 31 308 1,494 +182
28MAY26 137.50 C 1.81 1.91 1.74 1.94 +0.68 30 81 542 +14
28MAY26 140.00 C 1.43 1.57 1.35 1.43 +0.51 30 190 1,490 +65
28MAY26 142.50 C 1.10 1.13 1.10 1.03 +0.38 29 230 2,973 +100
28MAY26 145.00 C 0.95 1.02 0.94 0.73 +0.28 29 328 1,895 +300
28MAY26 147.50 C 0.78 0.85 0.75 0.50 +0.19 28 850 3,769 +835
28MAY26 150.00 C 0.63 0.63 0.63 0.33 +0.12 28 3 1,389 -3
28MAY26 152.50 C 0.00 0.00 0.00 0.21 +0.08 27 0 456 0
28MAY26 155.00 C 0.45 0.45 0.45 0.13 +0.05 27 127 364 +78
28MAY26 157.50 C 0.00 0.00 0.00 0.08 +0.03 26 0 258 0
28MAY26 160.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 413 0
28MAY26 162.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 360 0
28MAY26 165.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 120 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 25 0 38 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 26 0 230 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 27 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 28 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29JUN26 60.00 C 0.00 0.00 0.00 63.79 +4.53 48 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 61.30 +4.52 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 58.81 +4.51 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 56.32 +4.23 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 53.83 +4.47 44 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.35 +4.45 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.87 +4.16 44 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 46.40 +4.08 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 43.77 +3.88 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 41.49 +3.98 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 39.07 +3.92 41 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 36.31 +3.48 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 34.01 +3.47 34 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 31.92 +3.62 39 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 29.70 +3.63 40 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 26.65 +2.75 29 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 24.99 +3.75 36 0 7 0
29JUN26 102.50 C 21.50 21.50 21.50 23.65 +4.99 42 30 135 +30
29JUN26 105.00 C 0.00 0.00 0.00 20.86 +3.59 36 0 66 0
29JUN26 107.50 C 0.00 0.00 0.00 18.28 +2.82 32 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 16.88 +3.20 35 0 136 0
29JUN26 112.50 C 0.00 0.00 0.00 15.06 +2.87 34 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 13.28 +2.61 34 0 1,946 0
29JUN26 117.50 C 0.00 0.00 0.00 11.45 +2.29 32 0 233 0
29JUN26 120.00 C 8.96 9.00 8.85 9.89 +2.03 31 40 1,893 -4
29JUN26 122.50 C 7.37 7.37 7.37 8.49 +1.75 31 16 257 +16
29JUN26 125.00 C 6.85 6.85 6.83 7.11 +1.41 30 60 6,937 0
29JUN26 127.50 C 5.45 5.77 5.45 6.16 +1.30 30 33 508 +9
29JUN26 130.00 C 4.47 4.47 4.47 5.35 +1.30 31 11 3,106 -11
29JUN26 132.50 C 4.05 4.05 4.05 4.62 +1.26 31 1 1,629 0
29JUN26 135.00 C 3.30 3.38 3.19 3.98 +1.25 32 171 4,477 -87
29JUN26 137.50 C 2.67 2.76 2.67 3.44 +1.20 32 13 1,283 0
29JUN26 140.00 C 2.20 2.55 2.20 2.95 +1.16 32 36 1,415 +4
29JUN26 142.50 C 0.00 0.00 0.00 2.54 +1.11 33 0 748 0
29JUN26 145.00 C 1.62 1.65 1.58 2.18 +1.05 33 8 680 +6
29JUN26 147.50 C 0.00 0.00 0.00 1.87 +1.01 33 0 1,722 0
29JUN26 150.00 C 1.15 1.15 1.09 1.61 +0.93 33 11 541 0
29JUN26 152.50 C 0.00 0.00 0.00 1.37 +0.86 34 0 1,250 0
29JUN26 155.00 C 0.00 0.00 0.00 1.20 +0.81 34 0 428 0
29JUN26 157.50 C 0.00 0.00 0.00 1.02 +0.73 34 0 3,053 0
29JUN26 160.00 C 0.69 0.69 0.69 0.88 +0.67 35 2 892 0
29JUN26 162.50 C 0.00 0.00 0.00 0.76 +0.61 35 0 1,039 0
29JUN26 165.00 C 0.00 0.00 0.00 0.65 +0.54 35 0 771 0
29JUN26 167.50 C 0.00 0.00 0.00 0.57 +0.49 36 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.49 +0.43 36 0 234 0
29JUN26 172.50 C 0.00 0.00 0.00 0.42 +0.38 36 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.37 +0.34 36 0 230 0
29JUN26 177.50 C 0.00 0.00 0.00 0.32 +0.30 37 0 618 0
29SEP26 70.00 C 0.00 0.00 0.00 53.89 +3.92 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.45 +3.82 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.04 +3.78 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.40 +3.44 29 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.28 +3.62 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.95 +3.56 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.23 +3.11 29 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.45 +3.52 35 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.70 +2.95 30 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 31.94 +2.34 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.85 +2.35 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 27.81 +2.38 28 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.32 +2.88 31 0 190 0
29SEP26 102.50 C 0.00 0.00 0.00 23.89 +2.59 29 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 22.03 +2.48 29 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 20.21 +2.40 29 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 18.50 +1.79 29 0 323 0
29SEP26 112.50 C 0.00 0.00 0.00 17.33 +2.70 31 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 15.74 +2.77 30 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 13.72 +1.97 29 0 845 0
29SEP26 120.00 C 11.57 11.59 11.50 12.43 +1.97 29 61 1,272 +24
29SEP26 122.50 C 9.95 10.22 9.95 11.06 +1.75 28 44 256 +42
29SEP26 125.00 C 9.05 9.51 8.98 9.83 +1.57 28 230 362 +189
29SEP26 127.50 C 8.03 8.03 8.03 8.78 +1.45 28 2 279 +2
29SEP26 130.00 C 0.00 0.00 0.00 7.92 +1.43 28 0 349 0
29SEP26 132.50 C 0.00 0.00 0.00 7.11 +1.39 29 0 661 0
29SEP26 135.00 C 0.00 0.00 0.00 6.39 +1.32 29 0 989 0
29SEP26 137.50 C 0.00 0.00 0.00 5.75 +1.29 29 0 1,046 0
29SEP26 140.00 C 4.30 4.33 4.30 5.11 +1.19 29 1,040 7,896 +1,040
29SEP26 142.50 C 0.00 0.00 0.00 4.62 +1.17 30 0 174 0
29SEP26 145.00 C 3.40 3.40 3.40 4.14 +1.17 30 3 1,905 -3
29SEP26 147.50 C 3.17 3.17 3.17 3.69 +1.15 30 1 782 +1
29SEP26 150.00 C 0.00 0.00 0.00 3.34 +1.15 30 0 391 0
29SEP26 152.50 C 2.35 2.35 2.35 2.98 +1.15 31 100 369 -23
29SEP26 155.00 C 0.00 0.00 0.00 2.66 +1.08 31 0 755 0
29SEP26 157.50 C 1.91 1.91 1.91 2.41 +1.08 31 60 450 +26
29SEP26 160.00 C 1.73 1.73 1.66 2.16 +1.05 31 102 696 +98
29SEP26 162.50 C 1.53 1.53 1.53 1.92 +0.98 31 100 426 +100
29SEP26 165.00 C 1.39 1.39 1.39 1.74 +0.97 32 110 278 +103
29SEP26 167.50 C 0.00 0.00 0.00 1.57 +0.92 32 0 130 0
29SEP26 170.00 C 0.00 0.00 0.00 1.40 +0.87 32 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 1.26 +0.83 32 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 1.15 +0.79 32 0 41 0
29SEP26 177.50 C 0.00 0.00 0.00 1.04 +0.76 33 0 153 0
30DEC26 80.00 C 0.00 0.00 0.00 44.92 +3.73 31 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 41.95 +2.96 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.23 +2.34 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.45 +2.75 24 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.95 +2.35 22 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.91 +3.33 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.91 +2.36 25 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.96 +2.38 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.06 +2.38 26 0 470 0
30DEC26 102.50 C 0.00 0.00 0.00 25.26 +2.46 27 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 24.10 +3.00 29 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 21.81 +2.28 27 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 20.16 +2.15 27 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 18.64 +2.10 27 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 17.69 +2.94 29 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 15.74 +2.19 27 0 182 0
30DEC26 120.00 C 13.99 13.99 13.99 14.44 +2.12 27 1 154 0
30DEC26 122.50 C 0.00 0.00 0.00 13.14 +1.93 27 0 143 0
30DEC26 125.00 C 11.24 11.24 11.02 12.01 +1.85 27 49 286 +43
30DEC26 127.50 C 0.00 0.00 0.00 11.00 +1.76 27 0 94 0
30DEC26 130.00 C 9.33 9.33 9.33 10.05 +1.71 28 30 813 0
30DEC26 132.50 C 7.94 7.94 7.94 9.23 +1.68 28 1 664 0
30DEC26 135.00 C 7.35 7.35 7.23 8.40 +1.57 28 172 803 +172
30DEC26 137.50 C 0.00 0.00 0.00 7.69 +1.51 28 0 581 0
30DEC26 140.00 C 6.00 6.00 6.00 7.03 +1.54 28 1 443 +1
30DEC26 142.50 C 0.00 0.00 0.00 6.38 +1.42 28 0 401 0
30DEC26 145.00 C 0.00 0.00 0.00 5.83 +1.34 28 0 3 0
30DEC26 147.50 C 4.48 4.48 4.48 5.33 +1.29 29 3 173 +3
30DEC26 150.00 C 4.00 4.00 4.00 4.83 +1.22 29 1 223 +1
30DEC26 152.50 C 0.00 0.00 0.00 4.40 +1.23 29 0 71 0
30DEC26 155.00 C 3.32 3.32 3.32 4.02 +1.20 29 12 158 +12
30DEC26 157.50 C 0.00 0.00 0.00 3.65 +1.26 29 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 3.30 +1.15 29 0 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 3.12 +1.28 30 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 2.76 +1.12 29 0 103 0
30DEC26 167.50 C 0.00 0.00 0.00 2.57 +1.15 30 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 2.27 +1.06 30 0 113 0
30DEC26 172.50 C 0.00 0.00 0.00 2.15 +1.09 30 0 143 0
30DEC26 175.00 C 0.00 0.00 0.00 1.95 +1.06 30 0 37 0
30DEC26 177.50 C 1.52 1.52 1.52 1.71 +0.92 30 50 86 +50
30MAR27 90.00 C 0.00 0.00 0.00 36.15 - 24 0 0 -
30MAR27 92.50 C 32.87 32.87 32.87 34.23 +3.31 25 60 60 +60
30MAR27 95.00 C 0.00 0.00 0.00 32.32 +2.77 26 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 30.48 +2.84 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 28.71 +2.93 27 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 26.94 +2.99 27 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 25.33 +3.07 27 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 23.71 +2.34 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 22.17 +2.26 28 0 90 0
30MAR27 112.50 C 0.00 0.00 0.00 20.73 +2.17 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 19.28 +2.51 28 0 7 0
30MAR27 117.50 C 16.01 16.01 16.01 17.97 +2.43 28 77 277 +77
30MAR27 120.00 C 0.00 0.00 0.00 16.74 +2.28 28 500 749 +495
30MAR27 122.50 C 0.00 0.00 0.00 15.44 +2.03 28 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.34 +1.96 28 0 93 0
30MAR27 127.50 C 0.00 0.00 0.00 13.26 +1.76 28 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 12.33 +1.68 28 0 596 0
30MAR27 132.50 C 0.00 0.00 0.00 11.56 +1.76 28 0 60 0
30MAR27 135.00 C 8.70 8.70 8.64 10.81 +1.75 28 200 280 +200
30MAR27 137.50 C 0.00 0.00 0.00 10.06 +1.68 29 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 9.42 +1.72 29 0 25 0
30MAR27 142.50 C 0.00 0.00 0.00 8.84 +1.77 29 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 8.26 +1.72 29 0 250 0
30MAR27 147.50 C 0.00 0.00 0.00 7.68 +1.67 30 0 58 0
30MAR27 150.00 C 5.34 5.60 5.34 7.23 +1.75 30 4 361 +2
30MAR27 152.50 C 0.00 0.00 0.00 6.80 +1.75 30 0 50 0
30MAR27 155.00 C 0.00 0.00 0.00 6.37 +1.72 30 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 5.95 +1.70 31 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.77 +1.92 31 0 84 0
30MAR27 162.50 C 0.00 0.00 0.00 5.29 +1.73 31 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.14 +1.77 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 4.82 +1.75 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.51 +1.74 32 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 4.28 +1.72 32 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.06 +1.71 32 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 3.85 +1.72 33 0 25 0
TOTAL CALL 15,121 172,196 +7,554
27MAR26 90.00 P 0.00 0.00 0.00 0.01 - 126 0 0 -
27MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.01 106 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.02 97 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 0.01 -0.05 87 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 0.01 -0.09 78 0 3 0
27MAR26 105.00 P 0.00 0.00 0.00 0.03 -0.13 78 0 115 0
27MAR26 107.50 P 0.11 0.12 0.10 0.05 -0.21 73 113 259 +113
27MAR26 110.00 P 0.15 0.15 0.11 0.08 -0.37 67 53 338 +53
27MAR26 112.50 P 0.32 0.32 0.19 0.14 -0.59 63 21 423 +11
27MAR26 115.00 P 0.56 0.62 0.35 0.26 -0.92 59 70 244 +24
27MAR26 117.50 P 0.90 1.02 0.50 0.50 -1.39 55 271 690 +104
27MAR26 120.00 P 1.20 1.65 1.14 0.87 -2.06 50 110 613 -55
27MAR26 122.50 P 2.10 2.90 1.45 1.53 -2.96 45 796 1,786 +756
27MAR26 125.00 P 3.50 3.50 3.00 3.00 -3.39 49 2 907 0
27MAR26 127.50 P 0.00 0.00 0.00 4.87 -3.92 54 0 632 0
27MAR26 130.00 P 0.00 0.00 0.00 7.02 -4.14 59 0 325 0
27MAR26 132.50 P 0.00 0.00 0.00 9.15 -4.46 56 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 11.65 -4.45 67 0 0 0
27MAR26 137.50 P 0.00 0.00 0.00 14.13 -4.47 76 0 0 0
27MAR26 140.00 P 0.00 0.00 0.00 16.62 -4.48 86 0 0 0
27MAR26 142.50 P 0.00 0.00 0.00 19.11 -4.49 94 0 0 0
27MAR26 145.00 P 0.00 0.00 0.00 21.61 -4.49 103 0 0 0
27MAR26 147.50 P 0.00 0.00 0.00 24.11 -4.49 112 0 0 0
27MAR26 150.00 P 0.00 0.00 0.00 26.60 -4.50 120 0 0 0
27MAR26 152.50 P 0.00 0.00 0.00 29.10 -4.50 128 0 0 0
27MAR26 155.00 P 0.00 0.00 0.00 31.60 -4.50 136 0 0 0
27MAR26 157.50 P 36.25 36.30 34.74 34.10 -4.50 143 479 198 +198
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 254 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 249 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 244 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 238 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 226 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 214 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 203 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 192 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 182 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 172 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 163 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 145 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 136 0 846 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 128 0 2,930 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 120 0 3,915 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 112 0 1,448 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3,258 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 97 0 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.02 0.00 96 0 6,297 0
30MAR26 92.50 P 0.00 0.00 0.00 0.03 0.00 93 0 2,810 0
30MAR26 95.00 P 0.00 0.00 0.00 0.04 -0.01 88 0 8,092 0
30MAR26 97.50 P 0.00 0.00 0.00 0.05 -0.03 82 0 2,297 0
30MAR26 100.00 P 0.06 0.06 0.05 0.07 -0.05 78 3 13,659 -1
30MAR26 102.50 P 0.08 0.08 0.08 0.10 -0.08 74 1 6,240 -1
30MAR26 105.00 P 0.14 0.14 0.11 0.13 -0.15 69 72 5,192 +18
30MAR26 107.50 P 0.18 0.18 0.17 0.19 -0.22 65 13 1,936 -12
30MAR26 110.00 P 0.36 0.36 0.27 0.27 -0.36 60 30 2,309 -1
30MAR26 112.50 P 0.35 0.50 0.35 0.40 -0.56 57 119 1,396 -24
30MAR26 115.00 P 0.58 0.86 0.48 0.58 -0.89 52 551 2,034 +310
30MAR26 117.50 P 0.78 1.28 0.78 0.85 -1.33 48 819 4,051 0
30MAR26 120.00 P 1.16 2.13 1.16 1.28 -1.93 43 1,306 3,010 +368
30MAR26 122.50 P 1.93 3.20 1.93 2.05 -2.78 41 414 2,646 +155
30MAR26 125.00 P 4.85 4.85 3.45 3.45 -3.37 42 81 3,982 +26
30MAR26 127.50 P 7.12 7.12 5.55 4.95 -3.84 40 30 2,649 -2
30MAR26 130.00 P 9.00 9.40 8.50 7.02 -4.67 42 82 3,870 -31
30MAR26 132.50 P 0.00 0.00 0.00 9.28 -4.45 45 0 3,551 0
30MAR26 135.00 P 14.50 14.50 13.00 11.95 -4.21 59 6 5,887 0
30MAR26 137.50 P 15.80 16.60 15.80 14.42 -4.20 66 31 2,109 0
30MAR26 140.00 P 18.00 18.00 17.00 16.94 -4.50 74 20 3,728 -13
30MAR26 142.50 P 0.00 0.00 0.00 19.48 -4.28 83 0 997 0
30MAR26 145.00 P 19.80 23.90 19.80 22.05 -4.50 93 5 2,370 -2
30MAR26 147.50 P 0.00 0.00 0.00 24.62 -3.98 103 0 1,333 0
30MAR26 150.00 P 0.00 0.00 0.00 27.19 -4.46 113 0 836 -60
30MAR26 152.50 P 0.00 0.00 0.00 29.77 -3.83 122 0 57 0
30MAR26 155.00 P 0.00 0.00 0.00 32.34 -3.76 132 0 375 0
30MAR26 157.50 P 0.00 0.00 0.00 34.45 -4.15 123 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 37.49 -3.61 150 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 40.07 -3.53 159 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 42.12 -3.98 148 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 45.22 -3.38 177 0 0 -29
30MAR26 170.00 P 0.00 0.00 0.00 47.79 -3.31 185 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 50.37 -3.41 194 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 52.44 -3.66 184 0 0 0
30MAR26 177.50 P 56.06 56.28 55.01 54.70 -3.92 180 469 173 +173
02APR26 90.00 P 0.00 0.00 0.00 0.02 - 78 0 0 -
02APR26 92.50 P 0.00 0.00 0.00 0.03 - 76 0 0 -
02APR26 95.00 P 0.00 0.00 0.00 0.04 -0.08 72 0 100 0
02APR26 97.50 P 0.10 0.10 0.10 0.05 -0.12 67 4 35 +4
02APR26 100.00 P 0.00 0.00 0.00 0.07 -0.18 64 0 4 0
02APR26 102.50 P 0.00 0.00 0.00 0.10 -0.26 60 0 12 0
02APR26 105.00 P 0.32 0.32 0.32 0.13 -0.37 56 50 51 +50
02APR26 107.50 P 0.43 0.43 0.30 0.19 -0.52 53 51 190 +1
02APR26 110.00 P 0.59 0.61 0.59 0.30 -0.71 51 138 207 +129
02APR26 112.50 P 0.90 0.90 0.58 0.49 -0.94 49 51 168 +7
02APR26 115.00 P 1.24 1.26 1.00 0.77 -1.22 47 65 125 +32
02APR26 117.50 P 1.80 1.83 1.34 1.15 -1.62 44 93 94 +85
02APR26 120.00 P 2.65 2.65 1.84 1.83 -1.96 43 71 81 +46
02APR26 122.50 P 2.44 3.39 2.44 2.71 -2.52 42 94 34 +32
02APR26 125.00 P 0.00 0.00 0.00 3.79 -3.26 39 0 2 0
02APR26 127.50 P 0.00 0.00 0.00 5.23 -3.88 37 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 7.43 -4.26 42 0 0 0
02APR26 132.50 P 0.00 0.00 0.00 9.29 -4.44 37 0 0 0
02APR26 135.00 P 0.00 0.00 0.00 11.95 -4.21 48 0 30 0
02APR26 137.50 P 0.00 0.00 0.00 14.42 -4.20 54 0 0 0
02APR26 140.00 P 0.00 0.00 0.00 16.94 -4.50 61 0 0 0
02APR26 142.50 P 0.00 0.00 0.00 19.48 -4.28 69 0 0 0
02APR26 145.00 P 0.00 0.00 0.00 22.05 -4.50 77 0 0 0
02APR26 147.50 P 0.00 0.00 0.00 24.62 -3.98 85 0 0 0
02APR26 150.00 P 0.00 0.00 0.00 27.19 -4.46 92 0 0 0
02APR26 152.50 P 0.00 0.00 0.00 29.77 -3.84 100 0 0 0
02APR26 155.00 P 0.00 0.00 0.00 32.34 -3.76 108 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.05 - 43 0 0 -
29APR26 92.50 P 0.33 0.33 0.33 0.08 -0.32 43 10 950 0
29APR26 95.00 P 0.00 0.00 0.00 0.12 -0.42 42 0 303 0
29APR26 97.50 P 0.55 0.55 0.55 0.18 -0.53 41 5 468 0
29APR26 100.00 P 0.69 0.74 0.57 0.27 -0.66 40 226 797 +80
29APR26 102.50 P 0.85 0.85 0.74 0.40 -0.81 39 122 1,541 +30
29APR26 105.00 P 1.09 1.09 0.90 0.57 -1.00 39 73 1,039 +40
29APR26 107.50 P 1.37 1.37 1.17 0.81 -1.15 38 183 715 +34
29APR26 110.00 P 1.60 1.89 1.51 1.12 -1.32 37 134 1,123 +107
29APR26 112.50 P 1.86 2.27 1.86 1.54 -1.49 36 435 1,066 +20
29APR26 115.00 P 2.14 2.91 2.14 2.08 -1.69 36 607 1,387 +83
29APR26 117.50 P 3.49 3.78 3.36 2.76 -1.91 35 245 2,082 +30
29APR26 120.00 P 3.79 4.61 3.78 3.60 -2.18 34 304 2,180 +25
29APR26 122.50 P 5.23 5.74 4.53 4.53 -2.57 33 316 1,455 +93
29APR26 125.00 P 7.07 7.16 6.00 5.73 -2.93 33 61 1,208 +28
29APR26 127.50 P 8.20 8.25 8.15 7.34 -2.96 33 76 2,043 -76
29APR26 130.00 P 10.25 10.25 9.60 8.84 -3.57 32 10 1,147 -8
29APR26 132.50 P 0.00 0.00 0.00 10.69 -3.86 32 0 1,474 0
29APR26 135.00 P 13.95 13.95 13.95 12.72 -3.70 33 2 517 0
29APR26 137.50 P 0.00 0.00 0.00 14.85 -4.00 34 0 994 0
29APR26 140.00 P 19.07 19.07 19.07 17.39 -4.05 38 3 602 -3
29APR26 142.50 P 0.00 0.00 0.00 19.75 -4.14 39 0 875 0
29APR26 145.00 P 0.00 0.00 0.00 22.18 -4.37 42 0 1,540 0
29APR26 147.50 P 0.00 0.00 0.00 24.67 -3.93 45 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 27.19 -4.46 48 0 59 0
29APR26 152.50 P 0.00 0.00 0.00 29.77 -3.84 52 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 32.34 -3.76 56 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 34.92 -3.68 60 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 37.49 -3.61 64 0 369 0
29APR26 162.50 P 0.00 0.00 0.00 40.07 -3.53 67 0 75 0
29APR26 165.00 P 0.00 0.00 0.00 42.12 -3.98 63 0 151 0
29APR26 167.50 P 0.00 0.00 0.00 45.22 -3.38 75 0 31 0
29APR26 170.00 P 0.00 0.00 0.00 47.79 -3.31 78 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 50.37 -3.41 82 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 52.44 -3.66 78 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 54.70 -3.92 77 0 0 0
28MAY26 90.00 P 0.68 0.68 0.66 0.10 -0.51 35 10 476 +5
28MAY26 92.50 P 0.00 0.00 0.00 0.16 -0.65 35 0 144 0
28MAY26 95.00 P 0.00 0.00 0.00 0.25 -0.78 35 0 255 0
28MAY26 97.50 P 1.24 1.27 1.04 0.38 -0.96 34 507 647 +185
28MAY26 100.00 P 1.48 1.48 1.28 0.56 -1.13 34 183 519 +65
28MAY26 102.50 P 0.00 0.00 0.00 0.81 -1.31 34 0 326 0
28MAY26 105.00 P 2.18 2.18 2.13 1.15 -1.50 34 58 432 +8
28MAY26 107.50 P 2.58 2.62 2.53 1.57 -1.63 34 167 343 +146
28MAY26 110.00 P 2.84 2.84 2.70 2.10 -1.69 34 72 1,058 +65
28MAY26 112.50 P 3.70 3.70 3.18 2.73 -1.82 34 400 887 +285
28MAY26 115.00 P 4.41 4.41 4.41 3.53 -1.90 34 18 1,569 0
28MAY26 117.50 P 5.25 5.25 4.50 4.45 -2.01 34 22 1,744 +12
28MAY26 120.00 P 6.45 6.50 5.52 5.38 -2.32 33 91 6,138 +31
28MAY26 122.50 P 7.75 7.75 6.63 6.46 -2.56 33 52 796 +50
28MAY26 125.00 P 9.10 9.11 8.08 8.08 -2.49 34 65 4,198 +1
28MAY26 127.50 P 10.10 10.10 10.10 9.18 -3.03 32 1 450 0
28MAY26 130.00 P 0.00 0.00 0.00 10.79 -3.36 32 0 429 0
28MAY26 132.50 P 0.00 0.00 0.00 12.38 -3.65 31 0 348 0
28MAY26 135.00 P 0.00 0.00 0.00 14.17 -3.86 31 0 680 0
28MAY26 137.50 P 0.00 0.00 0.00 16.56 -3.57 33 1 561 0
28MAY26 140.00 P 0.00 0.00 0.00 18.64 -3.67 33 0 264 0
28MAY26 142.50 P 0.00 0.00 0.00 20.81 -3.69 34 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 23.09 -3.72 35 0 101 0
28MAY26 147.50 P 0.00 0.00 0.00 25.44 -3.73 36 0 430 0
28MAY26 150.00 P 0.00 0.00 0.00 27.85 -3.95 37 0 64 0
28MAY26 152.50 P 0.00 0.00 0.00 30.31 -4.17 39 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 32.43 -4.22 37 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 35.32 -3.78 44 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 37.86 -3.98 46 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 40.07 -4.14 45 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 42.97 -3.74 51 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 45.32 -3.85 52 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 48.09 -3.51 57 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 50.45 -3.62 57 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 53.03 -3.60 60 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 55.62 -3.41 63 0 0 0
29JUN26 60.00 P 0.15 0.16 0.15 0.01 -0.02 47 2 975 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.03 48 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 503 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 -0.05 46 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.06 -0.07 46 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.08 -0.09 45 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.12 -0.11 44 0 616 0
29JUN26 77.50 P 0.00 0.00 0.00 0.16 -0.14 44 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.21 -0.20 43 0 1,517 0
29JUN26 82.50 P 0.73 0.73 0.73 0.28 -0.24 42 5 1,366 0
29JUN26 85.00 P 0.00 0.00 0.00 0.38 -0.30 42 0 4,430 0
29JUN26 87.50 P 0.00 0.00 0.00 0.48 -0.38 41 0 7,773 0
29JUN26 90.00 P 1.08 1.08 1.08 0.63 -0.45 40 1 4,103 +1
29JUN26 92.50 P 0.00 0.00 0.00 0.80 -0.55 40 0 1,634 0
29JUN26 95.00 P 1.60 1.60 1.34 1.02 -0.64 39 2 3,133 0
29JUN26 97.50 P 0.00 0.00 0.00 1.27 -0.78 38 0 1,000 0
29JUN26 100.00 P 2.00 2.21 2.00 1.58 -0.89 38 12 5,125 -6
29JUN26 102.50 P 2.51 2.51 2.47 1.95 -1.05 37 5 3,350 0
29JUN26 105.00 P 0.00 0.00 0.00 2.36 -1.15 37 0 653 0
29JUN26 107.50 P 0.00 0.00 0.00 2.88 -1.21 36 0 1,385 0
29JUN26 110.00 P 3.91 3.91 3.91 3.39 -1.35 35 1 4,235 +1
29JUN26 112.50 P 4.78 4.78 4.45 4.00 -1.54 34 4 2,565 0
29JUN26 115.00 P 5.55 5.55 5.29 4.65 -1.93 33 38 5,044 -12
29JUN26 117.50 P 6.03 6.33 5.64 5.63 -1.86 33 76 2,182 0
29JUN26 120.00 P 7.40 7.40 7.20 6.35 -2.39 31 2 2,203 -1
29JUN26 122.50 P 8.90 8.90 7.84 7.55 -2.53 32 204 1,123 +9
29JUN26 125.00 P 0.00 0.00 0.00 8.91 -2.69 31 0 2,113 0
29JUN26 127.50 P 10.83 11.54 10.62 10.44 -2.86 32 95 1,147 +22
29JUN26 130.00 P 0.00 0.00 0.00 11.82 -3.29 31 0 2,453 0
29JUN26 132.50 P 0.00 0.00 0.00 13.52 -3.43 31 0 521 0
29JUN26 135.00 P 0.00 0.00 0.00 15.56 -3.29 32 0 4,292 0
29JUN26 137.50 P 0.00 0.00 0.00 18.03 -2.85 35 0 470 0
29JUN26 140.00 P 0.00 0.00 0.00 20.09 -2.78 35 0 795 0
29JUN26 142.50 P 0.00 0.00 0.00 21.99 -2.97 35 0 252 0
29JUN26 145.00 P 0.00 0.00 0.00 24.27 -2.91 36 0 134 0
29JUN26 147.50 P 0.00 0.00 0.00 26.70 -2.71 38 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 27.85 -3.95 32 0 146 0
29JUN26 152.50 P 0.00 0.00 0.00 30.96 -3.52 38 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 33.73 -2.92 41 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 35.79 -3.31 41 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 38.49 -3.35 44 0 139 0
29JUN26 162.50 P 0.00 0.00 0.00 40.35 -3.86 40 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 43.35 -3.36 46 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 45.32 -3.85 44 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 48.11 -3.49 48 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 50.97 -3.10 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 53.03 -3.60 50 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 55.62 -3.41 52 0 10 0
29SEP26 70.00 P 0.89 0.89 0.80 0.15 -0.15 37 53 626 +25
29SEP26 72.50 P 0.00 0.00 0.00 0.20 -0.22 37 0 115 0
29SEP26 75.00 P 1.03 1.03 1.03 0.27 -0.26 36 3 145 +3
29SEP26 77.50 P 0.00 0.00 0.00 0.36 -0.33 36 0 269 0
29SEP26 80.00 P 0.00 0.00 0.00 0.47 -0.38 36 0 680 0
29SEP26 82.50 P 1.44 1.44 1.44 0.61 -0.47 35 2 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.77 -0.55 35 0 1,567 0
29SEP26 87.50 P 1.88 1.88 1.88 0.97 -0.66 35 80 720 0
29SEP26 90.00 P 0.00 0.00 0.00 1.21 -0.75 34 0 160 0
29SEP26 92.50 P 2.40 2.40 2.40 1.49 -0.88 34 1 520 +1
29SEP26 95.00 P 2.88 2.88 2.88 1.81 -1.00 34 3 652 +3
29SEP26 97.50 P 3.21 3.21 3.21 2.19 -1.14 33 59 547 +59
29SEP26 100.00 P 0.00 0.00 0.00 2.63 -1.28 33 0 625 0
29SEP26 102.50 P 3.95 3.95 3.95 3.12 -1.43 33 1 1,527 -1
29SEP26 105.00 P 4.52 4.52 4.52 3.70 -1.58 32 2,503 2,943 +2,503
29SEP26 107.50 P 5.25 5.25 4.80 4.31 -1.74 32 6 513 -6
29SEP26 110.00 P 6.12 6.12 5.47 5.05 -1.82 32 1,015 4,363 +1,005
29SEP26 112.50 P 0.00 0.00 0.00 5.81 -1.95 31 0 2,124 0
29SEP26 115.00 P 7.61 7.91 6.99 6.72 -2.05 31 679 2,054 +585
29SEP26 117.50 P 8.98 8.98 8.53 7.64 -2.25 31 3 1,217 +3
29SEP26 120.00 P 9.92 9.92 9.63 8.74 -2.37 30 6 1,240 +5
29SEP26 122.50 P 10.52 10.52 10.52 9.85 -2.60 30 50 2,805 -50
29SEP26 125.00 P 12.42 12.42 12.17 11.05 -2.87 29 14 601 +2
29SEP26 127.50 P 14.11 14.36 14.11 12.43 -2.99 29 100 454 +73
29SEP26 130.00 P 14.44 14.44 14.44 14.31 -2.74 30 52 1,059 -48
29SEP26 132.50 P 16.40 16.40 16.40 16.03 -2.76 31 40 1,301 0
29SEP26 135.00 P 0.00 0.00 0.00 17.83 -2.83 31 0 718 0
29SEP26 137.50 P 0.00 0.00 0.00 19.74 -2.81 32 0 852 0
29SEP26 140.00 P 0.00 0.00 0.00 21.66 -2.85 32 0 4,619 0
29SEP26 142.50 P 0.00 0.00 0.00 23.16 -3.35 31 0 69 0
29SEP26 145.00 P 0.00 0.00 0.00 25.80 -2.76 33 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 26.99 -3.67 30 0 60 0
29SEP26 150.00 P 0.00 0.00 0.00 29.36 -3.46 31 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 31.31 -3.73 31 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 33.96 -3.31 33 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 35.79 -3.75 31 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 38.49 -3.35 33 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 41.64 -2.57 38 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 43.66 -3.05 37 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 45.32 -3.85 33 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 48.11 -3.49 36 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 50.97 -3.10 40 0 0 0
29SEP26 175.00 P 52.65 52.82 52.65 53.03 -3.60 38 120 202 +120
29SEP26 177.50 P 55.83 55.83 55.07 55.62 -3.41 40 70 1,066 +70
30DEC26 80.00 P 1.86 1.86 1.84 0.61 -0.42 31 2 747 +2
30DEC26 82.50 P 0.00 0.00 0.00 0.78 -0.51 31 0 39 0
30DEC26 85.00 P 0.00 0.00 0.00 1.00 -0.61 31 0 146 0
30DEC26 87.50 P 0.00 0.00 0.00 1.25 -0.71 31 0 117 0
30DEC26 90.00 P 2.90 2.90 2.75 1.56 -0.82 31 2 175 +2
30DEC26 92.50 P 0.00 0.00 0.00 1.91 -0.95 30 0 92 0
30DEC26 95.00 P 0.00 0.00 0.00 2.32 -1.07 30 0 1,054 0
30DEC26 97.50 P 4.17 4.17 4.17 2.79 -1.22 30 50 129 +50
30DEC26 100.00 P 0.00 0.00 0.00 3.31 -1.34 30 0 2,659 0
30DEC26 102.50 P 0.00 0.00 0.00 3.93 -1.51 30 0 140 0
30DEC26 105.00 P 0.00 0.00 0.00 4.56 -1.67 30 0 132 0
30DEC26 107.50 P 0.00 0.00 0.00 5.34 -1.82 30 0 235 0
30DEC26 110.00 P 0.00 0.00 0.00 6.13 -2.00 30 0 355 0
30DEC26 112.50 P 7.69 7.69 7.69 7.05 -2.12 29 3 2,122 +1
30DEC26 115.00 P 8.53 8.53 8.53 8.03 -2.32 29 10 544 +10
30DEC26 117.50 P 10.62 10.62 10.62 9.08 -2.45 29 1 155 -1
30DEC26 120.00 P 0.00 0.00 0.00 10.24 -2.59 29 0 337 0
30DEC26 122.50 P 12.52 12.52 12.52 11.42 -2.76 29 1 240 0
30DEC26 125.00 P 0.00 0.00 0.00 12.78 -2.69 29 0 426 0
30DEC26 127.50 P 0.00 0.00 0.00 14.26 -2.71 29 0 146 0
30DEC26 130.00 P 0.00 0.00 0.00 15.84 -2.78 29 0 118 0
30DEC26 132.50 P 17.60 17.64 17.60 17.52 -2.81 30 130 135 +105
30DEC26 135.00 P 0.00 0.00 0.00 19.23 -2.86 30 0 69 0
30DEC26 137.50 P 0.00 0.00 0.00 20.76 -3.17 29 0 304 0
30DEC26 140.00 P 0.00 0.00 0.00 22.57 -3.25 29 0 241 0
30DEC26 142.50 P 0.00 0.00 0.00 24.43 -3.31 30 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 26.32 -3.32 30 0 28 0
30DEC26 147.50 P 0.00 0.00 0.00 28.28 -3.47 30 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 30.28 -3.85 30 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 32.33 -3.58 30 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 34.42 -3.65 30 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 36.55 -3.69 30 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 38.92 -4.08 30 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 42.12 -2.56 34 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 44.45 -2.50 35 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 46.79 -2.48 35 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 48.11 -3.49 32 0 82 0
30DEC26 172.50 P 51.40 51.41 50.69 50.97 -3.10 34 48 30 -25
30DEC26 175.00 P 0.00 0.00 0.00 53.03 -3.60 33 0 382 0
30DEC26 177.50 P 56.11 56.11 55.35 55.62 -3.41 35 162 555 +148
30MAR27 90.00 P 0.00 0.00 0.00 2.27 - 30 0 0 -
30MAR27 92.50 P 0.00 0.00 0.00 2.75 -0.79 30 0 180 0
30MAR27 95.00 P 0.00 0.00 0.00 3.24 -0.95 30 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 3.81 -1.05 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 4.45 -1.21 30 0 158 0
30MAR27 102.50 P 0.00 0.00 0.00 5.10 -1.39 30 0 50 0
30MAR27 105.00 P 7.52 7.52 7.52 5.91 -1.48 30 1 226 +1
30MAR27 107.50 P 0.00 0.00 0.00 6.72 -1.69 30 0 154 0
30MAR27 110.00 P 0.00 0.00 0.00 7.62 -1.83 30 0 350 0
30MAR27 112.50 P 0.00 0.00 0.00 8.61 -1.99 30 0 99 0
30MAR27 115.00 P 11.55 11.55 11.10 9.61 -2.22 30 7 79 +7
30MAR27 117.50 P 0.00 0.00 0.00 10.76 -2.31 30 0 200 0
30MAR27 120.00 P 0.00 0.00 0.00 11.96 -2.51 30 500 769 +500
30MAR27 122.50 P 0.00 0.00 0.00 13.17 -2.73 29 0 88 0
30MAR27 125.00 P 16.33 16.33 15.83 14.55 -2.82 29 32 73 +30
30MAR27 127.50 P 17.92 17.92 17.92 15.95 -3.05 29 85 86 +34
30MAR27 130.00 P 0.00 0.00 0.00 17.53 -3.12 30 0 522 0
30MAR27 132.50 P 0.00 0.00 0.00 19.27 -3.06 30 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 21.04 -3.08 30 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 22.82 -3.15 31 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 24.71 -3.13 31 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 26.66 -3.11 31 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.63 -3.17 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 30.61 -3.22 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.72 -3.17 33 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 34.84 -3.21 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.98 -3.25 33 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 39.13 -3.30 34 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 41.36 -3.30 34 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 43.62 -3.29 35 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.76 -3.37 35 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 48.06 -3.28 35 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 50.27 -3.31 36 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 52.84 -3.01 37 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 54.79 -3.35 36 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 57.29 -3.15 37 0 5 0
TOTAL PUT 17,384 301,107 +9,030
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$ 7.13
30MAR26 4.60 C 0.00 0.00 0.00 2.53 +0.04 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.43 +0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.88 +0.05 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.63 +0.05 0 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.38 +0.03 0 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.16 +0.02 20 0 237 0
30MAR26 7.25 C 0.04 0.04 0.04 0.03 0.00 20 185 174 -167
30MAR26 7.50 C 0.01 0.01 0.01 0.01 0.00 28 5 1,475 -5
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 1,182 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 581 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 94 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 103 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.14 +0.05 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.15 +0.05 27 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.90 +0.07 21 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.65 +0.04 15 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.43 +0.03 18 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.23 +0.01 16 0 90 0
29APR26 7.25 C 0.09 0.10 0.09 0.10 +0.01 16 25 205 -1
29APR26 7.50 C 0.04 0.04 0.04 0.04 0.00 17 278 609 +184
29APR26 7.75 C 0.00 0.00 0.00 0.02 0.00 19 0 1,124 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 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 41 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 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.24 - 0 0 0 -
28MAY26 5.00 C 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.16 +0.05 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.91 +0.04 13 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.68 +0.04 17 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.47 +0.02 17 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.29 +0.01 16 0 0 0
28MAY26 7.25 C 0.17 0.17 0.17 0.16 +0.01 16 10 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.08 +0.01 16 0 60 0
28MAY26 7.75 C 0.03 0.03 0.03 0.04 0.00 17 225 227 -225
28MAY26 8.00 C 0.00 0.00 0.00 0.02 0.00 18 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.43 +0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.16 +0.05 12 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.92 +0.05 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.68 +0.04 16 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.47 +0.02 16 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.30 +0.02 16 0 135 0
29JUN26 7.25 C 0.00 0.00 0.00 0.16 0.00 15 0 110 0
29JUN26 7.50 C 0.08 0.08 0.08 0.08 0.00 15 10 656 +10
29JUN26 7.75 C 0.00 0.00 0.00 0.04 0.00 16 0 1,008 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 17 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 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 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.16 +0.04 13 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.92 +0.04 15 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.70 +0.03 16 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.51 +0.02 16 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.35 +0.02 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 +0.01 16 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 0.00 16 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 0.00 16 0 22 0
29SEP26 8.00 C 0.06 0.06 0.06 0.06 0.00 16 4 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 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 22 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 2.24 +0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.17 +0.05 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.94 +0.04 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.74 +0.04 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.56 +0.03 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.41 +0.02 15 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.30 +0.02 16 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 +0.02 16 0 68 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 +0.01 16 0 50 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.01 16 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 4.90 C 0.00 0.00 0.00 2.24 - 0 0 0 -
30MAR27 5.00 C 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.18 +0.05 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.96 +0.04 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.77 +0.03 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.62 +0.03 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.47 +0.02 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 +0.02 15 0 80 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 +0.01 15 0 100 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 +0.01 15 0 130 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 +0.01 15 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 0.00 15 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 0.00 15 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 742 11,073 -204
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 162 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 148 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 124 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 305 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 632 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 507 0
30MAR26 7.00 P 0.06 0.06 0.04 0.03 -0.02 21 70 3,258 -30
30MAR26 7.25 P 0.17 0.17 0.17 0.15 -0.04 21 10 588 -10
30MAR26 7.50 P 0.37 0.37 0.37 0.37 -0.05 0 2 1,494 -2
30MAR26 7.75 P 0.00 0.00 0.00 0.62 -0.05 0 0 905 0
30MAR26 8.00 P 0.00 0.00 0.00 0.87 -0.08 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.12 -0.09 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.39 -0.04 87 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.65 -0.03 107 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.88 -0.05 97 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.15 -0.07 128 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.38 -0.09 115 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.63 -0.05 124 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.90 -0.03 157 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 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 0.01 -0.01 19 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.02 17 0 190 0
29APR26 7.00 P 0.11 0.12 0.11 0.09 -0.02 17 389 766 +319
29APR26 7.25 P 0.00 0.00 0.00 0.22 -0.03 17 0 393 0
29APR26 7.50 P 0.00 0.00 0.00 0.40 -0.04 17 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.62 -0.05 0 0 58 0
29APR26 8.00 P 0.00 0.00 0.00 0.87 -0.08 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 1.12 -0.09 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.40 -0.03 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.65 -0.03 46 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.90 -0.03 51 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.15 -0.07 55 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.40 -0.07 60 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.65 -0.03 64 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.90 -0.03 68 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 - 45 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 23 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 -0.01 16 0 5 0
28MAY26 6.75 P 0.00 0.00 0.00 0.06 -0.02 17 0 86 0
28MAY26 7.00 P 0.14 0.14 0.14 0.12 -0.04 15 50 586 +50
28MAY26 7.25 P 0.00 0.00 0.00 0.25 -0.04 16 0 79 0
28MAY26 7.50 P 0.00 0.00 0.00 0.43 -0.03 17 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.63 -0.05 16 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.87 -0.08 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.12 -0.09 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.40 -0.03 32 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.65 -0.03 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.90 -0.03 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.15 -0.07 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.40 -0.07 46 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.65 -0.03 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.90 -0.03 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 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 24 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 16 0 270 0
29JUN26 6.50 P 0.09 0.09 0.09 0.08 -0.01 17 325 549 -142
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.02 16 0 702 0
29JUN26 7.00 P 0.00 0.00 0.00 0.26 -0.04 16 0 352 0
29JUN26 7.25 P 0.43 0.43 0.43 0.43 -0.02 17 10 70 +10
29JUN26 7.50 P 0.00 0.00 0.00 0.62 -0.04 16 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.83 -0.05 15 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 1.07 -0.05 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.34 -0.04 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.59 -0.04 27 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.84 -0.03 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.09 -0.03 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.34 -0.03 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.58 -0.03 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.84 -0.02 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.09 -0.02 44 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 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 205 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 -0.02 17 0 310 0
29SEP26 6.50 P 0.18 0.18 0.18 0.14 -0.03 16 3 243 +3
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.04 17 0 197 0
29SEP26 7.00 P 0.40 0.40 0.40 0.36 -0.04 17 10 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 -0.04 17 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 -0.05 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.87 -0.05 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.13 -0.05 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.36 -0.06 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.61 -0.05 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.86 -0.05 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 -0.05 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 -0.05 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.63 -0.04 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.88 -0.03 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.13 -0.03 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.01 16 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.01 16 0 170 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 -0.03 16 0 412 0
30DEC26 7.00 P 0.00 0.00 0.00 0.41 -0.02 17 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 -0.01 17 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 -0.04 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 -0.04 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.14 -0.05 18 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.38 -0.04 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.62 -0.05 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.87 -0.05 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.12 -0.05 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.37 -0.05 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.63 -0.04 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.88 -0.03 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.13 -0.03 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 - 18 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 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 -0.01 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 -0.01 16 0 6 0
30MAR27 6.50 P 0.24 0.24 0.23 0.21 -0.02 16 80 93 +80
30MAR27 6.75 P 0.00 0.00 0.00 0.31 -0.03 16 0 50 0
30MAR27 7.00 P 0.00 0.00 0.00 0.43 -0.03 16 0 75 0
30MAR27 7.25 P 0.00 0.00 0.00 0.58 -0.03 16 0 51 0
30MAR27 7.50 P 0.00 0.00 0.00 0.73 -0.04 15 0 24 0
30MAR27 7.75 P 0.00 0.00 0.00 0.91 -0.05 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.15 -0.05 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.38 -0.05 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.62 -0.05 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.87 -0.05 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.12 -0.05 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.37 -0.05 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.63 -0.04 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.88 -0.03 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.13 -0.03 31 0 0 0
TOTAL PUT 949 18,203 +278
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$ 30.70
30MAR26 15.50 C 0.00 0.00 0.00 15.21 +0.69 187 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 14.71 +0.69 178 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.21 +0.69 169 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.71 +0.68 160 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.21 +0.68 152 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.71 +0.68 143 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.21 +0.68 135 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.71 +0.68 127 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.21 +0.68 120 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.71 +0.68 112 0 6 0
30MAR26 21.00 C 9.90 9.90 9.90 9.70 +0.67 0 20 10 -10
30MAR26 22.00 C 0.00 0.00 0.00 8.70 +0.67 0 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 7.71 +0.68 67 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 6.71 +0.68 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.71 +0.68 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 4.71 +0.67 0 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 3.71 +0.66 0 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 2.72 +0.55 34 0 289 0
30MAR26 29.00 C 1.63 1.72 1.63 1.81 +0.46 39 30 130 0
30MAR26 30.00 C 1.04 1.04 0.89 0.99 +0.30 36 26 131 -10
30MAR26 31.00 C 0.45 0.59 0.32 0.42 +0.11 34 88 227 -29
30MAR26 32.00 C 0.20 0.20 0.20 0.14 +0.02 35 5 2,910 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 483 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 187 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 239 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 184 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 85 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 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 92 0 144 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.25 +0.68 44 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.75 +0.68 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.75 +0.67 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.76 +0.69 40 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.75 +0.72 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.78 +0.72 37 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.80 +0.67 35 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.81 +0.61 30 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.88 +0.56 30 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 3.02 +0.46 30 0 50 0
29APR26 29.00 C 0.00 0.00 0.00 2.29 +0.44 32 0 111 0
29APR26 30.00 C 1.48 1.62 1.48 1.61 +0.34 31 24 135 -9
29APR26 31.00 C 1.23 1.23 1.06 1.06 +0.21 30 38 360 +38
29APR26 32.00 C 0.67 0.90 0.60 0.67 +0.13 30 88 499 0
29APR26 33.00 C 0.39 0.43 0.35 0.41 +0.08 30 36 144 -12
29APR26 34.00 C 0.00 0.00 0.00 0.24 +0.04 30 0 210 0
29APR26 35.00 C 0.12 0.12 0.12 0.13 +0.02 30 15 160 -15
29APR26 36.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 100 0
29APR26 37.00 C 0.00 0.00 0.00 0.04 0.00 31 0 100 0
29APR26 38.00 C 0.00 0.00 0.00 0.02 0.00 31 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
28MAY26 21.00 C 0.00 0.00 0.00 9.75 - 0 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 8.88 +0.80 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.80 +0.68 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.84 +0.68 29 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.89 +0.64 30 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.88 +0.52 24 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.08 +0.54 29 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.27 +0.45 29 0 0 0
28MAY26 29.00 C 2.44 2.44 2.44 2.59 +0.45 29 15 43 0
28MAY26 30.00 C 1.83 1.83 1.83 1.96 +0.37 29 15 26 +15
28MAY26 31.00 C 1.57 1.59 1.42 1.42 +0.28 28 39 79 +10
28MAY26 32.00 C 1.07 1.07 1.07 1.00 +0.19 28 30 161 -15
28MAY26 33.00 C 0.76 0.76 0.76 0.69 +0.13 28 15 86 -15
28MAY26 34.00 C 0.00 0.00 0.00 0.47 +0.09 28 0 85 0
28MAY26 35.00 C 0.26 0.26 0.26 0.31 +0.06 28 15 87 +15
28MAY26 36.00 C 0.00 0.00 0.00 0.20 +0.04 29 0 143 0
28MAY26 37.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 107 0
28MAY26 38.00 C 0.00 0.00 0.00 0.07 0.00 28 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 42.00 C 0.01 0.01 0.01 0.01 0.00 29 65 65 +65
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 13.29 +0.68 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.74 +0.63 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.24 +0.62 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.75 +0.63 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.25 +0.63 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.76 +0.64 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.79 +0.63 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.88 +0.76 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.85 +0.70 32 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.89 +0.69 32 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.91 +0.66 29 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 5.02 +0.66 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.15 +0.61 29 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.36 +0.49 28 0 69 0
29JUN26 29.00 C 0.00 0.00 0.00 2.70 +0.48 29 0 52 0
29JUN26 30.00 C 2.19 2.19 2.09 2.10 +0.42 29 52 44 -52
29JUN26 31.00 C 1.65 1.65 1.59 1.59 +0.35 29 12 65 0
29JUN26 32.00 C 1.15 1.16 1.15 1.16 +0.27 28 19 61 -16
29JUN26 33.00 C 0.82 0.84 0.82 0.84 +0.22 28 32 272 -2
29JUN26 34.00 C 0.67 0.67 0.58 0.60 +0.17 28 22 318 +15
29JUN26 35.00 C 0.41 0.41 0.41 0.42 +0.13 28 15 231 0
29JUN26 36.00 C 0.29 0.29 0.29 0.29 +0.10 28 15 148 +15
29JUN26 37.00 C 0.00 0.00 0.00 0.21 +0.09 29 0 145 0
29JUN26 38.00 C 0.00 0.00 0.00 0.14 +0.06 29 0 87 0
29JUN26 39.00 C 0.00 0.00 0.00 0.09 +0.04 28 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 12.24 +0.62 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.75 +0.63 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.30 +0.68 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.76 +0.64 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.81 +0.65 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.88 +0.71 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.85 +0.70 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.89 +0.69 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.98 +0.67 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.09 +0.62 25 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.45 +0.74 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.76 +0.72 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.15 +0.69 28 0 15 0
29SEP26 30.00 C 2.55 2.55 2.55 2.54 +0.57 27 515 515 +513
29SEP26 31.00 C 2.14 2.14 2.14 2.10 +0.54 27 515 515 +486
29SEP26 32.00 C 0.00 0.00 0.00 1.73 +0.49 27 0 49 0
29SEP26 33.00 C 0.00 0.00 0.00 1.40 +0.41 27 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 1.13 +0.37 27 0 195 0
29SEP26 35.00 C 0.97 0.97 0.91 0.91 +0.31 27 45 150 -30
29SEP26 36.00 C 0.72 0.72 0.72 0.73 +0.26 28 15 84 -15
29SEP26 37.00 C 0.64 0.64 0.50 0.57 +0.21 27 110 65 -40
29SEP26 38.00 C 0.49 0.49 0.42 0.45 +0.18 28 105 45 +14
29SEP26 39.00 C 0.00 0.00 0.00 0.35 +0.15 28 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.27 +0.12 28 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.22 +0.11 28 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.17 +0.08 28 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.13 +0.06 28 0 0 0
29SEP26 44.00 C 0.13 0.13 0.10 0.10 +0.05 28 45 46 +45
30DEC26 19.50 C 0.00 0.00 0.00 11.30 +0.68 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.80 +0.68 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.81 +0.65 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.88 +0.71 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.85 +0.66 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.96 +0.65 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.03 +0.64 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.28 +0.68 24 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.75 +0.85 26 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.13 +0.84 26 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.56 +0.81 26 0 0 0
30DEC26 30.00 C 3.01 3.01 3.01 2.96 +0.72 25 8 7 -8
30DEC26 31.00 C 2.57 2.57 2.57 2.53 +0.62 26 9 6 -9
30DEC26 32.00 C 0.00 0.00 0.00 2.15 +0.59 26 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 1.81 +0.51 26 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.52 +0.43 26 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.27 +0.38 26 0 4 0
30DEC26 36.00 C 1.17 1.17 1.17 1.07 +0.36 26 15 29 +15
30DEC26 37.00 C 0.99 0.99 0.99 0.90 +0.32 26 15 17 0
30DEC26 38.00 C 0.80 0.85 0.80 0.76 +0.30 27 30 51 -15
30DEC26 39.00 C 0.00 0.00 0.00 0.61 +0.24 26 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.51 +0.22 26 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.42 +0.19 26 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.34 +0.16 26 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.28 +0.14 27 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.22 +0.11 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.81 - 21 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 8.88 +0.71 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.90 +0.67 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.05 +0.71 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.49 +0.96 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.79 +0.99 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.13 +0.96 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.54 +0.94 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.00 +0.91 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.38 +0.78 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.96 +0.70 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.57 +0.66 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.22 +0.58 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.92 +0.56 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.65 +0.48 25 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 1.44 +0.46 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.27 +0.46 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.08 +0.40 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.89 +0.35 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.76 +0.30 26 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 0.64 +0.27 26 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.56 +0.25 26 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.47 +0.22 26 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.38 +0.18 26 0 0 0
TOTAL CALL 2,158 12,693 +944
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 209 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 167 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 159 0 6 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 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 137 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 95 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 247 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 108 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 166 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.07 39 0 4,778 0
30MAR26 29.00 P 0.00 0.00 0.00 0.08 -0.21 37 0 422 0
30MAR26 30.00 P 0.62 0.62 0.24 0.28 -0.41 36 314 429 +75
30MAR26 31.00 P 0.85 0.85 0.60 0.73 -0.54 36 36 158 -33
30MAR26 32.00 P 1.65 1.65 1.25 1.44 -0.62 36 75 150 -30
30MAR26 33.00 P 3.00 3.00 3.00 2.33 -0.68 36 10 382 0
30MAR26 34.00 P 0.00 0.00 0.00 3.30 -0.68 0 0 277 0
30MAR26 35.00 P 4.40 4.40 4.40 4.30 -0.68 0 29 159 -29
30MAR26 36.00 P 5.60 5.60 5.60 5.30 -0.72 0 12 125 -12
30MAR26 37.00 P 6.50 6.50 6.20 6.42 -0.72 98 24 90 0
30MAR26 38.00 P 0.00 0.00 0.00 7.34 -0.65 89 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.34 -0.69 98 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.37 -0.63 116 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.40 -0.62 132 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.38 -0.61 136 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 12.34 -0.68 131 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.33 -0.70 133 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 46 0
29APR26 26.00 P 0.14 0.14 0.14 0.05 -0.06 31 8 18 0
29APR26 27.00 P 0.00 0.00 0.00 0.12 -0.12 31 0 20 0
29APR26 28.00 P 0.38 0.38 0.32 0.25 -0.21 30 25 184 +4
29APR26 29.00 P 0.62 0.62 0.50 0.49 -0.30 31 186 182 +35
29APR26 30.00 P 1.10 1.10 0.76 0.85 -0.39 31 114 247 +28
29APR26 31.00 P 0.00 0.00 0.00 1.33 -0.42 31 0 360 0
29APR26 32.00 P 0.00 0.00 0.00 1.92 -0.53 30 0 601 0
29APR26 33.00 P 2.35 2.35 2.35 2.66 -0.60 30 50 85 +5
29APR26 34.00 P 0.00 0.00 0.00 3.48 -0.64 30 0 127 0
29APR26 35.00 P 0.00 0.00 0.00 4.38 -0.66 30 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 5.34 -0.69 32 0 82 0
29APR26 37.00 P 0.00 0.00 0.00 6.42 -0.72 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.34 -0.65 40 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.34 -0.69 44 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.37 -0.63 51 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.40 -0.62 58 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.38 -0.61 59 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.34 -0.68 58 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.33 -0.70 60 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.07 -0.05 30 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 0.14 -0.09 29 0 4 0
28MAY26 27.00 P 0.36 0.36 0.36 0.26 -0.15 29 20 21 +20
28MAY26 28.00 P 0.00 0.00 0.00 0.46 -0.21 29 0 193 0
28MAY26 29.00 P 0.82 0.86 0.77 0.75 -0.29 29 81 22 -9
28MAY26 30.00 P 1.17 1.17 1.17 1.14 -0.35 29 8 49 -8
28MAY26 31.00 P 1.55 1.71 1.55 1.62 -0.43 29 33 76 0
28MAY26 32.00 P 2.11 2.11 2.11 2.20 -0.50 29 15 87 -15
28MAY26 33.00 P 0.00 0.00 0.00 2.89 -0.55 29 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 3.66 -0.59 29 0 88 0
28MAY26 35.00 P 0.00 0.00 0.00 4.51 -0.62 29 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 5.45 -0.68 31 0 31 0
28MAY26 37.00 P 0.00 0.00 0.00 6.42 -0.72 33 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.34 -0.65 32 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.37 -0.66 37 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.37 -0.63 40 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.40 -0.62 45 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.38 -0.61 47 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.37 -0.65 48 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.36 -0.67 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.05 29 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 -0.08 29 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.21 -0.15 29 0 32 0
29JUN26 26.00 P 0.00 0.00 0.00 0.36 -0.23 29 0 72 0
29JUN26 27.00 P 0.66 0.66 0.57 0.59 -0.31 29 17 109 -2
29JUN26 28.00 P 0.84 0.91 0.82 0.89 -0.39 29 20 43 +15
29JUN26 29.00 P 1.29 1.29 1.29 1.28 -0.45 29 5 38 0
29JUN26 30.00 P 0.00 0.00 0.00 1.72 -0.57 29 0 48 0
29JUN26 31.00 P 2.32 2.41 2.23 2.27 -0.68 28 60 208 +17
29JUN26 32.00 P 3.11 3.11 2.93 2.91 -0.73 28 98 150 -59
29JUN26 33.00 P 0.00 0.00 0.00 3.64 -0.90 28 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 4.42 -0.97 28 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 5.33 -0.89 30 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.20 -0.99 30 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 7.12 -1.03 31 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.07 -0.99 32 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.03 -1.01 34 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.02 -0.98 36 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.98 -1.00 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.98 -0.99 39 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.95 -1.08 39 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.84 -1.19 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 -0.04 28 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 -0.07 28 0 132 0
29SEP26 24.00 P 0.00 0.00 0.00 0.35 -0.11 28 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.53 -0.15 28 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 0.76 -0.21 28 0 17 0
29SEP26 27.00 P 0.00 0.00 0.00 1.06 -0.27 28 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 1.42 -0.30 28 0 32 0
29SEP26 29.00 P 1.79 1.96 1.79 1.85 -0.37 28 30 53 -30
29SEP26 30.00 P 2.35 2.35 2.35 2.35 -0.43 29 511 573 +489
29SEP26 31.00 P 2.88 3.03 2.88 2.92 -0.49 29 551 502 +365
29SEP26 32.00 P 3.39 3.70 3.39 3.56 -0.56 29 129 84 -21
29SEP26 33.00 P 0.00 0.00 0.00 4.13 -0.74 28 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 5.00 -0.67 30 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.80 -0.90 30 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.65 -0.94 31 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.52 -0.93 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.42 -0.99 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.32 -1.03 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.24 -1.05 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.18 -1.07 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.12 -1.09 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.08 -1.10 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.04 -1.11 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.23 -0.04 26 0 0 0
30DEC26 23.00 P 0.37 0.37 0.37 0.35 -0.06 26 1 46 +1
30DEC26 24.00 P 0.00 0.00 0.00 0.52 -0.07 27 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.73 -0.10 27 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.99 -0.16 27 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 1.32 -0.21 27 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.70 -0.26 27 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 2.15 -0.30 27 0 22 0
30DEC26 30.00 P 2.76 2.76 2.76 2.65 -0.43 27 8 34 0
30DEC26 31.00 P 3.13 3.34 3.13 3.22 -0.42 27 75 75 +75
30DEC26 32.00 P 3.76 4.09 3.76 3.84 -0.47 27 111 114 +111
30DEC26 33.00 P 0.00 0.00 0.00 4.51 -0.53 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.25 -0.74 28 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 6.02 -0.81 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.83 -0.88 29 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.69 -0.86 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.56 -0.90 30 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.48 -0.87 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.40 -0.91 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.27 -0.98 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.24 -0.97 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.12 -1.06 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.12 -1.03 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 - 26 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 0.34 -0.03 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.48 -0.04 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.66 -0.07 26 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.92 -0.08 26 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 1.21 -0.12 26 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.54 -0.19 26 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 1.94 -0.22 26 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 2.40 -0.26 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.91 -0.35 26 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.50 -0.33 27 0 0 0
30MAR27 32.00 P 4.15 4.28 4.15 4.12 -0.37 27 45 47 +45
30MAR27 33.00 P 4.74 4.96 4.74 4.77 -0.58 27 60 60 +60
30MAR27 34.00 P 0.00 0.00 0.00 5.49 -0.62 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.23 -0.69 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.03 -0.72 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.69 -0.86 27 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.56 -0.90 27 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.48 -0.87 28 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.40 -0.91 29 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.27 -0.98 28 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.24 -0.97 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.25 -0.93 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.19 -0.96 31 0 0 0
TOTAL PUT 2,761 15,628 +1,097
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$ 5.89
30MAR26 3.40 C 0.00 0.00 0.00 2.52 +0.09 256 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.42 +0.10 244 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.32 +0.10 233 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.22 +0.11 222 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.11 +0.10 194 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.03 +0.11 214 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.91 +0.10 174 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.82 +0.09 180 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.72 +0.11 170 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.61 +0.09 146 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.51 +0.09 137 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.43 +0.10 152 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.32 +0.10 132 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.21 +0.09 111 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.12 +0.10 113 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.01 +0.10 94 0 0 0
30MAR26 5.00 C 0.91 0.91 0.91 0.92 +0.09 95 5 380 0
30MAR26 5.25 C 0.00 0.00 0.00 0.67 +0.09 73 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.43 +0.07 56 0 685 0
30MAR26 5.75 C 0.00 0.00 0.00 0.24 +0.05 53 0 592 0
30MAR26 6.00 C 0.12 0.13 0.11 0.11 +0.03 51 45 1,150 +40
30MAR26 6.25 C 0.03 0.03 0.03 0.04 +0.01 51 20 1,036 -20
30MAR26 6.50 C 0.03 0.03 0.03 0.02 +0.01 57 102 746 -100
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 451 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 452 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 277 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 100 0 217 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 111 0 81 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 131 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 140 0 380 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.72 +0.07 64 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.62 +0.07 60 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.54 +0.10 66 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.43 +0.08 58 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.32 +0.06 49 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.24 +0.09 54 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.13 +0.10 46 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.05 +0.12 49 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.94 +0.09 42 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.73 +0.09 42 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.53 +0.06 39 0 377 0
29APR26 5.75 C 0.00 0.00 0.00 0.37 +0.04 39 0 1,882 0
29APR26 6.00 C 0.27 0.27 0.27 0.24 +0.03 38 2 802 0
29APR26 6.25 C 0.00 0.00 0.00 0.15 +0.02 38 0 820 0
29APR26 6.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 211 0
29APR26 6.75 C 0.08 0.08 0.08 0.05 0.00 38 3 101 +3
29APR26 7.00 C 0.06 0.06 0.06 0.03 0.00 39 100 540 +100
29APR26 7.25 C 0.00 0.00 0.00 0.02 0.00 41 0 5,536 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 198 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 190 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 2 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 60 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 1.76 +0.11 60 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.66 +0.11 56 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.55 +0.09 50 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.45 +0.10 47 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.35 +0.07 44 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.25 +0.10 40 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.18 +0.12 44 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.08 +0.11 41 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.00 +0.13 41 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.77 +0.05 36 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.61 +0.07 38 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.45 +0.05 36 0 60 0
28MAY26 6.00 C 0.30 0.31 0.28 0.33 +0.05 37 40 439 0
28MAY26 6.25 C 0.00 0.00 0.00 0.23 +0.03 36 0 271 0
28MAY26 6.50 C 0.00 0.00 0.00 0.16 +0.03 36 0 100 0
28MAY26 6.75 C 0.14 0.14 0.14 0.11 +0.02 37 88 177 +88
28MAY26 7.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 120 0
28MAY26 7.25 C 0.00 0.00 0.00 0.05 +0.01 37 0 376 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 320 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 +0.01 37 0 34 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 79 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 7 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 47 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.06 +0.10 55 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.95 +0.10 49 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.85 +0.09 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.77 +0.09 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.66 +0.10 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.57 +0.07 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.47 +0.10 41 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.38 +0.10 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.28 +0.10 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.19 +0.10 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.13 +0.12 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.03 +0.11 37 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 0.82 +0.07 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.66 +0.06 35 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.51 +0.05 34 0 107 0
29JUN26 6.00 C 0.00 0.00 0.00 0.39 +0.04 34 0 392 0
29JUN26 6.25 C 0.29 0.29 0.29 0.30 +0.04 35 20 486 0
29JUN26 6.50 C 0.00 0.00 0.00 0.22 +0.03 35 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 +0.02 35 0 1,733 0
29JUN26 7.00 C 0.16 0.16 0.16 0.12 +0.02 35 33 648 +33
29JUN26 7.25 C 0.00 0.00 0.00 0.08 +0.01 35 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 203 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 +0.01 35 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 36 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 C 0.03 0.03 0.03 0.01 0.00 38 100 100 +100
29SEP26 4.20 C 0.00 0.00 0.00 1.77 +0.08 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.67 +0.11 44 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.58 +0.08 44 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.49 +0.09 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.38 +0.08 39 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.30 +0.09 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.22 +0.10 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.13 +0.09 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.05 +0.09 37 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.85 +0.08 35 0 31 0
29SEP26 5.50 C 0.72 0.72 0.72 0.67 +0.06 33 18 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.55 +0.07 35 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.44 +0.07 35 0 1,224 0
29SEP26 6.25 C 0.00 0.00 0.00 0.34 +0.06 34 0 1,068 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 +0.06 34 0 63 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 +0.04 34 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.16 +0.04 34 0 219 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 +0.03 34 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 +0.02 34 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.02 34 0 150 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 33 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.77 +0.08 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.68 +0.08 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.59 +0.09 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.49 +0.08 38 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.40 +0.08 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.32 +0.08 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.23 +0.08 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.15 +0.07 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.07 +0.08 34 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 0.90 +0.07 34 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.74 +0.05 33 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.61 +0.05 33 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.51 +0.05 33 0 180 0
30DEC26 6.25 C 0.00 0.00 0.00 0.41 +0.03 32 0 302 0
30DEC26 6.50 C 0.00 0.00 0.00 0.34 +0.03 32 0 68 0
30DEC26 6.75 C 0.00 0.00 0.00 0.28 +0.03 32 0 97 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 +0.02 32 0 234 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 +0.01 32 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 +0.01 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 77 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.60 +0.09 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.51 +0.09 36 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.42 +0.08 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.34 +0.08 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.26 +0.08 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.19 +0.08 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.12 +0.08 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.96 +0.08 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.81 +0.06 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.70 +0.07 32 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.59 +0.05 32 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.50 +0.05 32 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.43 +0.05 32 0 3 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 +0.04 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 +0.04 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 +0.04 32 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 +0.03 32 0 6 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 +0.02 31 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
TOTAL CALL 576 31,500 +244
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 214 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 204 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 194 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 175 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 165 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 156 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 148 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 139 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 131 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 123 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 115 0 152 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 107 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 275 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 247 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 196 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 190 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 543 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 1,153 0
30MAR26 5.75 P 0.07 0.07 0.07 0.08 -0.04 47 51 428 0
30MAR26 6.00 P 0.18 0.18 0.18 0.21 -0.07 49 1 335 0
30MAR26 6.25 P 0.00 0.00 0.00 0.40 -0.08 52 0 167 0
30MAR26 6.50 P 0.00 0.00 0.00 0.61 -0.09 0 0 178 0
30MAR26 6.75 P 0.00 0.00 0.00 0.86 -0.09 0 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.11 -0.09 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.36 -0.09 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.61 -0.09 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.86 -0.09 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.11 -0.09 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.36 -0.09 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.61 -0.09 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.86 -0.09 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 37 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 39 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 157 0
29APR26 5.25 P 0.06 0.06 0.06 0.05 -0.02 36 5 212 0
29APR26 5.50 P 0.00 0.00 0.00 0.11 -0.03 37 0 682 0
29APR26 5.75 P 0.18 0.18 0.18 0.20 -0.05 37 100 965 +100
29APR26 6.00 P 0.32 0.32 0.32 0.32 -0.06 36 30 282 -30
29APR26 6.25 P 0.00 0.00 0.00 0.50 -0.08 38 0 90 0
29APR26 6.50 P 0.00 0.00 0.00 0.70 -0.08 40 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 0.91 -0.07 40 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 1.13 -0.08 39 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.37 -0.08 41 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.61 -0.12 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.86 -0.09 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.11 -0.09 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.36 -0.09 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.61 -0.09 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.86 -0.09 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.11 -0.09 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 -0.01 33 0 120 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 -0.01 35 0 105 0
28MAY26 4.80 P 0.04 0.04 0.04 0.03 -0.01 35 2 130 -2
28MAY26 4.90 P 0.00 0.00 0.00 0.04 -0.01 35 0 122 0
28MAY26 5.00 P 0.06 0.06 0.06 0.05 -0.01 34 36 174 +36
28MAY26 5.25 P 0.08 0.08 0.08 0.10 -0.02 35 2 611 +2
28MAY26 5.50 P 0.17 0.17 0.17 0.17 -0.03 35 5 646 0
28MAY26 5.75 P 0.00 0.00 0.00 0.27 -0.03 35 0 338 0
28MAY26 6.00 P 0.00 0.00 0.00 0.39 -0.05 34 0 165 0
28MAY26 6.25 P 0.00 0.00 0.00 0.55 -0.06 35 0 37 0
28MAY26 6.50 P 0.00 0.00 0.00 0.73 -0.07 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.94 -0.07 36 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 1.16 -0.10 37 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.38 -0.11 35 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.62 -0.11 36 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.86 -0.11 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.11 -0.11 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.36 -0.10 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.61 -0.10 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.86 -0.10 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.11 -0.09 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 114 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 35 0 5 0
29JUN26 4.50 P 0.03 0.03 0.03 0.03 0.00 36 86 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 36 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 -0.01 36 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.01 35 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 0.00 36 0 72 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 133 0
29JUN26 5.25 P 0.00 0.00 0.00 0.15 -0.01 35 0 221 0
29JUN26 5.50 P 0.00 0.00 0.00 0.23 -0.03 34 0 127 0
29JUN26 5.75 P 0.00 0.00 0.00 0.33 -0.04 34 0 300 0
29JUN26 6.00 P 0.00 0.00 0.00 0.47 -0.05 35 0 132 0
29JUN26 6.25 P 0.64 0.64 0.64 0.62 -0.07 35 30 150 +30
29JUN26 6.50 P 0.00 0.00 0.00 0.81 -0.07 36 0 100 0
29JUN26 6.75 P 0.00 0.00 0.00 1.01 -0.07 37 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.22 -0.08 38 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.44 -0.09 39 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.66 -0.11 39 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.91 -0.10 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.14 -0.10 43 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.36 -0.12 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.63 -0.10 46 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.88 -0.09 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.11 -0.10 0 0 0 0
29SEP26 4.20 P 0.06 0.06 0.06 0.07 0.00 33 3 22 +3
29SEP26 4.30 P 0.08 0.08 0.08 0.09 0.00 34 2 41 +2
29SEP26 4.40 P 0.10 0.10 0.10 0.10 0.00 33 2 12 +2
29SEP26 4.50 P 0.11 0.11 0.11 0.12 0.00 33 2 37 +2
29SEP26 4.60 P 0.00 0.00 0.00 0.15 0.00 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 0.00 33 0 32 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 0.00 33 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 0.00 33 0 67 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 0.00 33 0 87 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 -0.01 33 0 145 0
29SEP26 5.50 P 0.00 0.00 0.00 0.48 -0.02 32 0 191 0
29SEP26 5.75 P 0.00 0.00 0.00 0.62 -0.02 32 0 385 0
29SEP26 6.00 P 0.00 0.00 0.00 0.78 -0.02 33 0 1,274 0
29SEP26 6.25 P 0.00 0.00 0.00 0.94 -0.06 32 0 1,053 0
29SEP26 6.50 P 0.00 0.00 0.00 1.12 -0.08 31 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.31 -0.08 30 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.55 -0.06 32 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.74 -0.08 29 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.97 -0.07 29 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.19 -0.08 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.42 -0.08 0 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.66 -0.07 0 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.89 -0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.13 -0.09 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.37 -0.09 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 -0.02 31 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.02 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 -0.02 31 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.02 31 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 -0.03 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.26 -0.02 32 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.29 -0.03 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.33 -0.03 31 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.43 -0.03 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 -0.04 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.68 -0.05 30 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.83 -0.06 30 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.00 -0.06 30 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.19 -0.05 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.38 -0.06 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.58 -0.07 30 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.79 -0.07 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.01 -0.07 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.23 -0.07 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.46 -0.07 28 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.68 -0.07 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.93 -0.07 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.16 -0.07 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 -0.01 31 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 0.00 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 -0.02 31 0 54 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 -0.01 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 -0.01 31 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.49 -0.02 30 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.61 -0.03 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.75 -0.03 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.90 -0.03 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.06 -0.04 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.24 -0.05 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.43 -0.05 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.63 -0.06 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.84 -0.06 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.04 -0.06 29 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.26 -0.06 29 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.48 -0.07 28 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.71 -0.06 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.94 -0.06 25 0 0 0
TOTAL PUT 357 21,610 +145
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$ 86.85
30MAR26 18.50 C 0.00 0.00 0.00 68.36 +3.56 363 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 67.86 +3.55 354 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 67.36 +3.55 345 0 0 0
30MAR26 20.00 C 64.14 64.14 64.14 66.86 +3.55 336 12 18 +12
30MAR26 21.00 C 0.00 0.00 0.00 65.86 +3.55 318 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 64.86 +3.55 298 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 63.86 +3.55 271 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 62.86 +3.55 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 61.86 +3.55 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 60.86 +3.56 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 59.86 +3.55 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 58.86 +3.54 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 57.86 +3.55 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 56.86 +3.55 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 55.86 +3.54 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 54.86 +3.54 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 53.86 +3.54 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 52.86 +3.54 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 51.86 +3.54 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 50.87 +3.55 223 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 49.87 +3.57 215 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 48.87 +3.55 207 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 47.87 +3.51 199 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 46.87 +3.55 191 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 45.87 +3.57 183 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 44.87 +3.55 175 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 43.87 +3.55 167 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 42.87 +3.57 158 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 41.87 +3.55 149 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.87 +3.55 138 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.87 +3.55 119 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.87 +3.57 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.87 +3.57 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.87 +3.55 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.37 +3.54 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.87 +3.54 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 29.37 +3.54 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.88 +3.49 98 0 20 0
30MAR26 62.50 C 21.67 21.67 21.67 24.38 +3.42 86 12 28 +12
30MAR26 65.00 C 0.00 0.00 0.00 21.88 +3.53 74 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.38 +3.50 62 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 16.89 +3.44 65 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 14.58 +3.48 87 0 88 0
30MAR26 75.00 C 0.00 0.00 0.00 12.00 +3.10 66 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 9.96 +3.07 80 0 538 0
30MAR26 80.00 C 0.00 0.00 0.00 7.50 +2.34 66 0 76 0
30MAR26 82.50 C 3.20 5.50 2.97 5.58 +1.86 66 18 125 +2
30MAR26 85.00 C 2.65 4.50 1.74 3.96 +1.36 66 217 131 +30
30MAR26 87.50 C 1.40 2.68 1.34 2.68 +0.96 66 21 61 -9
30MAR26 90.00 C 0.91 2.08 0.75 1.74 +0.65 67 48 124 +16
30MAR26 92.50 C 0.55 1.22 0.55 1.05 +0.39 67 57 594 -22
30MAR26 95.00 C 0.44 0.70 0.32 0.60 +0.22 66 67 217 -11
30MAR26 97.50 C 0.29 0.47 0.29 0.32 +0.11 66 55 138 -12
30MAR26 100.00 C 0.15 0.26 0.13 0.17 +0.05 66 31 211 +23
30MAR26 102.50 C 0.13 0.18 0.13 0.08 +0.02 66 61 191 +19
30MAR26 105.00 C 0.14 0.14 0.12 0.04 +0.01 67 7 178 -3
30MAR26 107.50 C 0.07 0.07 0.07 0.02 0.00 67 3 86 -3
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 198 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 96 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 88 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 85 0 229 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 90 0 117 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 96 0 36 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 101 0 45 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 105 0 58 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 110 0 59 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 115 0 89 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 119 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 34.51 +3.52 64 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 32.05 +3.50 65 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 29.68 +3.53 70 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 27.39 +3.91 74 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.83 +3.79 64 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 22.53 +3.61 64 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.38 +3.20 66 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.19 +3.46 65 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.93 +2.61 61 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.42 +3.17 67 0 9 0
29APR26 77.50 C 0.00 0.00 0.00 12.39 +2.37 63 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 11.08 +2.54 67 0 43 0
29APR26 82.50 C 8.19 9.00 8.19 9.54 +2.27 66 18 159 +13
29APR26 85.00 C 6.48 8.15 6.35 7.93 +1.73 63 4 134 +2
29APR26 87.50 C 5.05 6.78 5.05 6.74 +1.49 63 5 131 +1
29APR26 90.00 C 4.00 5.70 3.69 5.74 +1.28 64 9 167 +3
29APR26 92.50 C 4.70 4.78 4.65 4.65 +0.96 62 21 76 +20
29APR26 95.00 C 3.04 4.00 2.50 4.04 +1.00 64 13 79 +7
29APR26 97.50 C 0.00 0.00 0.00 3.37 +0.88 64 0 196 0
29APR26 100.00 C 1.95 3.00 1.95 2.78 +0.75 64 47 176 +31
29APR26 102.50 C 1.95 2.29 1.95 2.27 +0.63 64 2 47 +2
29APR26 105.00 C 1.89 2.16 1.52 1.85 +0.52 64 5 56 -1
29APR26 107.50 C 0.00 0.00 0.00 1.49 +0.43 64 0 53 0
29APR26 110.00 C 1.02 1.53 0.84 1.20 +0.35 64 27 104 +6
29APR26 112.50 C 0.00 0.00 0.00 0.96 +0.28 64 0 63 0
29APR26 115.00 C 0.00 0.00 0.00 0.77 +0.23 64 0 90 0
29APR26 117.50 C 0.62 0.66 0.62 0.61 +0.19 64 2 24 0
29APR26 120.00 C 0.52 0.52 0.40 0.48 +0.15 64 11 79 -1
29APR26 122.50 C 0.00 0.00 0.00 0.38 +0.12 64 0 6 0
29APR26 125.00 C 0.55 0.55 0.55 0.30 +0.10 64 1 10 -1
29APR26 127.50 C 0.00 0.00 0.00 0.24 +0.08 64 0 14 0
29APR26 130.00 C 0.43 0.43 0.43 0.18 +0.05 63 1 13 0
29APR26 132.50 C 0.25 0.25 0.25 0.14 +0.04 63 1 5 0
29APR26 135.00 C 0.00 0.00 0.00 0.11 +0.03 63 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.09 +0.03 64 0 16 0
29APR26 140.00 C 0.00 0.00 0.00 0.07 +0.02 64 0 3 0
29APR26 142.50 C 0.00 0.00 0.00 0.06 +0.02 65 0 24 0
29APR26 145.00 C 0.00 0.00 0.00 0.04 +0.01 63 0 63 0
28MAY26 60.00 C 0.00 0.00 0.00 28.22 - 71 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 25.65 +3.45 63 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.71 +3.77 66 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.74 +3.60 66 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.79 +3.35 65 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.50 +2.30 61 0 40 0
28MAY26 75.00 C 0.00 0.00 0.00 16.42 +2.78 66 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 14.46 +2.63 63 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 12.97 +2.10 63 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 11.60 +2.04 63 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 10.28 +1.81 63 0 15 0
28MAY26 87.50 C 8.80 8.80 8.80 9.17 +1.57 63 1 12 0
28MAY26 90.00 C 6.02 6.69 6.02 8.17 +1.38 64 18 41 +12
28MAY26 92.50 C 0.00 0.00 0.00 7.29 +1.28 64 0 6 0
28MAY26 95.00 C 0.00 0.00 0.00 6.47 +1.21 64 0 28 0
28MAY26 97.50 C 0.00 0.00 0.00 5.73 +1.13 64 0 43 0
28MAY26 100.00 C 4.78 4.78 4.34 5.02 +1.01 64 3 80 0
28MAY26 102.50 C 0.00 0.00 0.00 4.39 +0.90 64 0 95 0
28MAY26 105.00 C 0.00 0.00 0.00 3.83 +0.89 64 0 45 0
28MAY26 107.50 C 0.00 0.00 0.00 3.33 +0.78 64 0 64 0
28MAY26 110.00 C 0.00 0.00 0.00 2.81 +0.61 63 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 2.44 +0.54 63 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 2.11 +0.47 63 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 1.83 +0.42 63 0 3 0
28MAY26 120.00 C 1.78 1.78 1.78 1.58 +0.36 63 1 5 0
28MAY26 122.50 C 0.00 0.00 0.00 1.36 +0.31 63 0 3 0
28MAY26 125.00 C 0.00 0.00 0.00 1.17 +0.27 63 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 1.01 +0.24 63 0 3 0
28MAY26 130.00 C 1.16 1.16 1.16 0.87 +0.21 63 4 10 -4
28MAY26 132.50 C 0.00 0.00 0.00 0.74 +0.18 63 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 0.64 +0.14 63 0 16 0
28MAY26 137.50 C 0.00 0.00 0.00 0.55 +0.14 63 0 0 0
28MAY26 140.00 C 0.73 0.73 0.73 0.47 +0.12 63 8 9 +8
29JUN26 21.00 C 0.00 0.00 0.00 66.12 +3.67 125 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 65.00 +3.55 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 63.98 +3.52 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 63.01 +3.54 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 62.02 +3.71 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 60.89 +3.40 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 59.87 +3.43 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 58.92 +3.42 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 57.93 +3.51 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 56.97 +3.46 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 56.06 +3.54 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 54.89 +3.36 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 54.00 +3.46 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 52.88 +3.22 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 51.93 +3.37 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 51.27 +3.47 83 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 50.12 +3.44 61 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 49.30 +3.69 80 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 48.23 +3.40 72 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 47.20 +3.88 66 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 46.63 +4.32 87 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 45.16 +3.26 54 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 44.39 +3.88 72 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 43.44 +3.34 72 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 42.30 +3.81 62 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 41.38 +3.94 64 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 40.51 +3.28 68 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 39.52 +3.29 66 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 38.65 +3.40 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 37.58 +3.13 63 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.31 +3.61 64 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.91 +3.70 61 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.84 +3.19 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.69 +3.41 63 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.62 +2.93 62 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.53 +3.37 61 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 22.63 +3.10 61 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 20.80 +2.48 61 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 18.85 +2.40 59 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 17.20 +2.28 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.72 +1.70 59 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 14.73 +2.07 62 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 13.54 +2.02 63 0 6 0
29JUN26 85.00 C 11.06 11.38 11.06 12.21 +1.77 62 58 87 +51
29JUN26 87.50 C 0.00 0.00 0.00 11.14 +1.42 62 0 21 0
29JUN26 90.00 C 0.00 0.00 0.00 10.17 +1.65 63 0 23 0
29JUN26 92.50 C 0.00 0.00 0.00 9.28 +1.35 63 0 10 0
29JUN26 95.00 C 0.00 0.00 0.00 8.46 +1.26 63 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 7.72 +1.24 64 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 6.97 +1.14 64 0 27 0
29JUN26 102.50 C 0.00 0.00 0.00 6.28 +1.05 64 0 10 0
29JUN26 105.00 C 5.21 5.21 5.21 5.65 +0.95 63 1 17 0
29JUN26 107.50 C 0.00 0.00 0.00 5.08 +0.99 63 0 69 0
29JUN26 110.00 C 0.00 0.00 0.00 4.56 +0.90 63 0 31 0
29JUN26 112.50 C 0.00 0.00 0.00 4.09 +0.81 63 0 27 0
29JUN26 115.00 C 0.00 0.00 0.00 3.56 +0.63 62 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 3.19 +0.57 62 0 49 0
29JUN26 120.00 C 0.00 0.00 0.00 2.86 +0.52 62 0 132 0
29JUN26 122.50 C 0.00 0.00 0.00 2.56 +0.47 62 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 2.29 +0.42 62 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.04 +0.37 62 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 1.83 +0.34 62 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 1.63 +0.30 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.45 +0.27 62 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.30 +0.25 62 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 1.16 +0.22 62 0 5 0
29JUN26 142.50 C 0.00 0.00 0.00 1.03 +0.19 62 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.92 +0.18 62 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.82 +0.16 62 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.73 +0.14 62 0 1 0
29JUN26 152.50 C 0.00 0.00 0.00 0.65 +0.13 62 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.58 +0.11 62 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.52 +0.10 63 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 0.46 +0.09 62 0 13 0
29JUN26 162.50 C 0.82 0.82 0.82 0.41 +0.08 62 15 15 +15
29JUN26 165.00 C 0.00 0.00 0.00 0.36 +0.07 62 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.32 +0.06 62 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.29 +0.06 62 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.26 +0.05 63 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.23 +0.05 62 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.21 +0.05 63 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.19 +0.04 63 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.17 +0.04 63 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.15 +0.03 63 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.13 +0.02 63 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.12 +0.02 63 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.11 +0.02 63 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.10 +0.02 63 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.09 +0.02 63 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.08 +0.02 63 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 51.04 +4.09 75 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 49.71 +3.52 64 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 48.96 +3.70 68 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 47.89 +3.17 65 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 46.89 +3.62 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 46.02 +3.52 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 45.11 +3.66 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 44.27 +3.51 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 43.32 +3.56 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 42.53 +3.73 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 41.48 +3.53 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 40.76 +3.42 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 39.68 +3.36 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 38.90 +3.37 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 36.98 +3.43 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.84 +3.39 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.08 +3.31 63 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 31.50 +3.65 65 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 29.20 +2.45 61 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 27.41 +2.35 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.02 +3.01 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.53 +3.03 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.33 +2.73 64 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 21.40 +2.20 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.33 +2.10 62 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 19.08 +2.01 62 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 17.94 +1.76 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 16.67 +2.06 62 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 15.91 +1.97 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.02 +1.87 63 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 14.16 +1.71 64 0 0 0
29SEP26 95.00 C 11.85 11.85 11.85 13.36 +1.64 64 1 1 0
29SEP26 97.50 C 12.16 12.16 12.16 12.61 +1.66 64 3 3 +3
29SEP26 100.00 C 0.00 0.00 0.00 11.85 +1.62 64 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 11.09 +1.54 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 10.39 +1.47 64 0 16 0
29SEP26 107.50 C 9.67 9.67 9.67 9.72 +1.39 64 3 6 +3
29SEP26 110.00 C 8.74 8.74 8.74 9.10 +1.32 64 2 10 +2
29SEP26 112.50 C 0.00 0.00 0.00 8.52 +1.26 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 7.97 +1.19 64 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 7.46 +1.13 64 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 6.98 +1.07 64 0 26 0
29SEP26 122.50 C 0.00 0.00 0.00 6.53 +1.01 64 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 6.12 +0.97 64 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 5.72 +0.91 64 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 5.20 +0.71 63 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 4.87 +0.80 63 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 4.55 +0.75 63 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 4.26 +0.71 63 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 4.11 +0.69 64 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 3.74 +0.64 63 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.50 +0.61 63 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 3.27 +0.57 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.07 +0.54 63 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.87 +0.51 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.69 +0.48 63 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.52 +0.46 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.36 +0.43 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 2.21 +0.40 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.07 +0.38 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 1.94 +0.36 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.82 +0.34 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.71 +0.33 63 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.60 +0.30 63 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.50 +0.29 63 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.41 +0.27 63 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.32 +0.26 63 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.24 +0.24 63 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 1.16 +0.23 63 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.12 +0.22 63 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 1.02 +0.20 63 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 0.96 +0.19 63 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.90 +0.18 63 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.85 +0.17 63 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 42.20 +3.38 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 41.40 +3.34 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 40.61 +3.35 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 38.60 +3.16 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.73 +2.47 61 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 35.05 +3.27 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.28 +3.10 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.69 +2.31 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.08 +2.85 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.97 +3.24 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.33 +2.70 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.99 +2.83 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.80 +2.66 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.63 +2.53 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.35 +2.50 62 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 21.12 +1.60 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.21 +2.14 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.40 +2.13 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.52 +1.82 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 17.72 +1.87 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.93 +1.74 64 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.18 +1.67 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.48 +1.71 64 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 14.73 +1.64 64 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 14.01 +1.58 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 13.32 +1.52 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 12.67 +1.46 64 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 12.05 +1.41 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 11.46 +1.35 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 10.90 +1.30 64 0 0 0
30DEC26 120.00 C 11.47 11.47 11.47 10.37 +1.25 64 1 105 +1
30DEC26 122.50 C 0.00 0.00 0.00 9.86 +1.19 64 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 9.39 +1.15 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 8.93 +1.10 64 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 8.50 +1.05 64 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.09 +1.01 63 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 7.71 +0.98 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.34 +0.94 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.99 +0.90 63 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 6.65 +0.85 63 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.34 +0.83 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.04 +0.79 63 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.76 +0.76 63 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 5.49 +0.73 63 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.23 +0.70 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 4.99 +0.67 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.75 +0.64 63 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 4.53 +0.61 63 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.32 +0.59 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.13 +0.57 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.94 +0.55 63 0 7 0
30MAR27 60.00 C 0.00 0.00 0.00 35.31 - 61 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 33.76 +2.78 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.28 +2.67 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.86 +2.57 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.53 +2.45 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 28.28 +2.41 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.08 +2.28 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.93 +2.17 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.96 +2.13 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 23.86 +1.68 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.91 +1.94 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.21 +2.10 62 0 0 0
30MAR27 90.00 C 20.70 20.70 20.70 21.28 +1.79 62 10 10 +10
30MAR27 92.50 C 0.00 0.00 0.00 20.55 +1.96 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 19.78 +1.80 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.05 +1.83 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 18.39 +1.78 64 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 17.73 +1.82 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.03 +1.79 64 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.27 +1.67 63 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 15.67 +1.68 64 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 15.04 +1.63 64 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.43 +1.57 64 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 13.85 +1.53 63 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 13.30 +1.48 63 0 4 0
TOTAL CALL 905 9,210 +237
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 413 0 82 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 406 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 399 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 392 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 380 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 334 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 324 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 314 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 305 0 6 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 296 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 287 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 278 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 270 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 262 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 255 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 247 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 233 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 226 0 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 219 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 213 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 188 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 183 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 177 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 171 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 165 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 160 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 155 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 142 0 15 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 129 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30MAR26 60.00 P 0.02 0.02 0.02 0.01 0.00 106 2 278 -2
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 128 0
30MAR26 65.00 P 0.06 0.06 0.03 0.01 -0.01 85 16 139 -1
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.04 75 0 125 0
30MAR26 70.00 P 0.11 0.11 0.11 0.02 -0.10 70 15 446 -15
30MAR26 72.50 P 0.21 0.22 0.21 0.04 -0.23 66 50 348 -3
30MAR26 75.00 P 0.64 0.64 0.43 0.12 -0.46 66 9 134 +4
30MAR26 77.50 P 1.18 1.21 0.36 0.30 -0.79 66 43 121 -22
30MAR26 80.00 P 1.90 1.94 0.63 0.64 -1.21 66 26 247 +1
30MAR26 82.50 P 2.30 2.30 1.13 1.22 -1.60 67 27 121 -9
30MAR26 85.00 P 3.00 3.54 2.00 2.11 -2.14 67 36 120 -3
30MAR26 87.50 P 6.20 6.20 3.40 3.25 -2.59 65 5 182 -2
30MAR26 90.00 P 7.71 7.71 5.50 4.80 -2.91 66 5 276 -3
30MAR26 92.50 P 8.80 10.50 7.62 6.64 -3.16 66 3 137 0
30MAR26 95.00 P 10.87 10.87 10.87 8.70 -3.34 66 1 100 -1
30MAR26 97.50 P 0.00 0.00 0.00 10.93 -3.87 66 0 93 0
30MAR26 100.00 P 0.00 0.00 0.00 13.28 -3.97 65 0 51 0
30MAR26 102.50 P 0.00 0.00 0.00 15.88 -3.41 83 0 38 0
30MAR26 105.00 P 0.00 0.00 0.00 18.39 -3.37 93 0 28 0
30MAR26 107.50 P 0.00 0.00 0.00 20.80 -3.44 94 0 25 0
30MAR26 110.00 P 0.00 0.00 0.00 23.15 -3.74 0 0 39 0
30MAR26 112.50 P 0.00 0.00 0.00 25.65 -3.55 0 0 18 0
30MAR26 115.00 P 0.00 0.00 0.00 28.27 -3.58 113 0 8 0
30MAR26 117.50 P 0.00 0.00 0.00 30.75 -3.45 118 0 0 -3
30MAR26 120.00 P 0.00 0.00 0.00 33.25 -3.45 124 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 35.72 -3.48 125 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 38.25 -3.45 137 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 40.75 -3.53 143 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 43.45 -3.40 175 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 46.09 -3.40 193 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 48.27 -3.45 164 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 51.19 -3.30 213 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 53.45 -3.34 199 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 55.82 -3.86 189 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 58.59 -3.37 224 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 -0.03 65 0 32 0
29APR26 55.00 P 0.00 0.00 0.00 0.06 -0.05 65 0 7 0
29APR26 57.50 P 0.00 0.00 0.00 0.10 -0.10 64 0 7 0
29APR26 60.00 P 0.50 0.50 0.50 0.18 -0.16 64 2 7 +2
29APR26 62.50 P 0.00 0.00 0.00 0.31 -0.23 64 0 39 0
29APR26 65.00 P 0.96 0.96 0.64 0.49 -0.34 64 3 72 +1
29APR26 67.50 P 1.12 1.12 1.12 0.76 -0.47 64 1 40 0
29APR26 70.00 P 1.52 1.58 1.19 1.13 -0.63 64 25 84 +21
29APR26 72.50 P 2.60 2.60 2.60 1.59 -0.82 64 2 219 +2
29APR26 75.00 P 3.22 3.26 2.08 2.11 -1.04 63 15 97 -5
29APR26 77.50 P 3.10 3.45 2.77 2.77 -1.28 62 6 99 +3
29APR26 80.00 P 5.12 5.12 3.62 3.62 -1.49 62 14 173 +4
29APR26 82.50 P 6.48 6.48 4.41 4.60 -1.76 62 8 228 +4
29APR26 85.00 P 6.87 6.87 5.90 5.73 -2.10 62 3 217 +1
29APR26 87.50 P 8.64 8.64 8.64 7.17 -2.02 63 3 173 0
29APR26 90.00 P 10.24 10.24 10.24 8.61 -2.20 63 3 156 0
29APR26 92.50 P 0.00 0.00 0.00 10.24 -2.73 64 0 99 0
29APR26 95.00 P 12.30 12.30 12.30 12.26 -2.62 67 1 62 -1
29APR26 97.50 P 0.00 0.00 0.00 13.97 -2.93 66 0 114 0
29APR26 100.00 P 0.00 0.00 0.00 15.78 -3.25 65 0 46 0
29APR26 102.50 P 18.50 18.50 18.50 17.93 -3.27 67 1 18 0
29APR26 105.00 P 0.00 0.00 0.00 20.06 -3.41 67 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 22.26 -3.52 69 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 24.71 -3.38 72 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.72 -3.84 69 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.18 -3.82 73 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 31.55 -3.43 74 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 34.03 -3.45 77 0 15 0
29APR26 122.50 P 36.80 36.80 36.80 35.86 -4.29 63 2 4 +2
29APR26 125.00 P 0.00 0.00 0.00 38.83 -3.62 80 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 41.08 -3.83 77 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 43.45 -4.05 75 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 46.09 -3.99 83 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 48.30 -3.98 75 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 51.19 -3.57 91 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 53.45 -3.73 86 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 55.82 -3.86 83 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 58.59 -3.37 96 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.72 - 63 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 1.01 -0.45 63 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 1.40 -0.62 63 0 7 0
28MAY26 67.50 P 2.62 2.62 2.62 1.93 -0.70 64 2 17 +2
28MAY26 70.00 P 0.00 0.00 0.00 2.47 -0.86 64 0 2 0
28MAY26 72.50 P 0.00 0.00 0.00 3.15 -0.96 64 0 2 0
28MAY26 75.00 P 0.00 0.00 0.00 3.91 -1.13 63 0 11 0
28MAY26 77.50 P 6.25 6.25 4.64 4.64 -1.44 62 20 83 +6
28MAY26 80.00 P 6.99 6.99 6.99 5.72 -1.56 63 5 16 +3
28MAY26 82.50 P 0.00 0.00 0.00 6.84 -1.73 63 0 114 0
28MAY26 85.00 P 8.71 8.71 8.71 8.10 -1.87 63 12 98 0
28MAY26 87.50 P 0.00 0.00 0.00 9.48 -2.24 63 0 33 0
28MAY26 90.00 P 0.00 0.00 0.00 10.99 -2.13 64 0 114 0
28MAY26 92.50 P 14.53 14.53 14.53 12.60 -2.49 64 15 41 +7
28MAY26 95.00 P 0.00 0.00 0.00 14.30 -2.57 65 0 61 0
28MAY26 97.50 P 0.00 0.00 0.00 16.06 -2.67 65 0 41 0
28MAY26 100.00 P 0.00 0.00 0.00 17.87 -2.96 65 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 19.78 -3.09 65 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 21.72 -3.26 65 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.81 -3.03 66 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 25.84 -3.53 66 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.96 -3.23 66 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.14 -3.36 66 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.31 -4.00 66 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.68 -3.46 67 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 37.19 -3.24 70 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 39.15 -4.02 66 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 42.11 -3.49 75 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 44.41 -3.44 75 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 46.57 -3.87 72 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 48.96 -3.75 73 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 51.19 -4.08 70 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 53.56 -3.62 70 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 -0.02 62 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.03 63 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 -0.03 63 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 -0.04 63 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.07 -0.04 63 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 -0.05 63 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.10 -0.06 63 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.13 -0.07 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.15 -0.09 63 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.18 -0.11 62 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.22 -0.13 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.26 -0.15 63 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.32 -0.15 63 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.38 -0.18 63 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.55 -0.24 63 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.78 -0.33 63 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 1.05 -0.41 62 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.41 -0.48 62 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 1.83 -0.70 62 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.38 -0.75 62 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 2.96 -0.87 62 0 98 0
29JUN26 70.00 P 4.64 4.64 4.64 3.65 -0.99 62 1 63 +1
29JUN26 72.50 P 0.00 0.00 0.00 4.45 -1.11 62 0 15 0
29JUN26 75.00 P 5.50 5.50 5.50 5.34 -1.25 62 1 36 +1
29JUN26 77.50 P 0.00 0.00 0.00 6.32 -1.38 62 0 70 0
29JUN26 80.00 P 0.00 0.00 0.00 7.35 -1.58 62 0 9 0
29JUN26 82.50 P 9.42 9.46 8.43 8.56 -1.66 62 74 134 +29
29JUN26 85.00 P 0.00 0.00 0.00 9.90 -1.85 62 0 46 0
29JUN26 87.50 P 0.00 0.00 0.00 11.30 -2.27 63 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 12.82 -2.24 63 0 13 0
29JUN26 92.50 P 0.00 0.00 0.00 14.44 -2.27 64 0 45 0
29JUN26 95.00 P 0.00 0.00 0.00 16.13 -2.37 64 0 32 0
29JUN26 97.50 P 0.00 0.00 0.00 17.75 -2.79 63 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 19.56 -2.83 64 0 6 0
29JUN26 102.50 P 0.00 0.00 0.00 21.66 -2.55 65 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 23.71 -2.76 66 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.64 -2.79 67 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.80 -2.87 68 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.87 -3.00 68 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.61 -3.46 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.75 -3.58 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.23 -3.40 69 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 38.16 -3.78 67 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.55 -3.73 69 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 42.92 -3.46 70 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 44.85 -4.11 67 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 47.55 -3.31 71 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 49.72 -3.38 70 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 52.26 -3.49 72 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 54.52 -3.52 72 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 56.88 -3.12 72 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 59.12 -3.35 71 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 61.41 -4.19 70 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 64.03 -3.58 73 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 66.42 -4.00 73 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 69.07 -3.66 77 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 71.54 -3.68 78 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 73.40 -3.59 68 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 76.24 -3.31 76 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 78.43 -3.54 72 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 80.92 -3.29 73 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 83.46 -3.84 75 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 85.82 -3.41 73 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 88.30 -3.99 73 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 90.79 -4.03 74 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 93.46 -3.70 80 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 95.72 -4.03 74 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 98.52 -3.20 84 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 101.05 -3.68 86 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 103.15 -4.15 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 105.86 -3.34 84 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 108.15 -3.56 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 110.74 -4.22 81 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 113.61 -3.53 93 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.29 -0.08 63 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.33 -0.09 63 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.39 -0.10 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.46 -0.10 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.52 -0.13 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.59 -0.16 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.71 -0.16 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.78 -0.20 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.91 -0.20 64 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 1.01 -0.24 63 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.15 -0.24 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.29 -0.24 64 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.43 -0.29 64 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.57 -0.34 64 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 2.03 -0.35 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.50 -0.49 64 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.12 -0.49 64 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 3.71 -0.68 64 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 4.36 -0.81 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.16 -0.87 63 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 6.00 -0.87 63 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 6.92 -1.04 63 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 7.91 -1.18 63 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 8.89 -1.34 62 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 10.05 -1.46 62 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 11.36 -1.56 63 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 12.62 -1.58 62 0 5 0
29SEP26 85.00 P 15.58 15.58 13.58 14.10 -1.63 63 27 32 0
29SEP26 87.50 P 15.79 15.79 15.79 15.52 -1.79 63 1 36 0
29SEP26 90.00 P 0.00 0.00 0.00 17.08 -1.94 63 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 18.74 -1.92 64 0 25 0
29SEP26 95.00 P 0.00 0.00 0.00 20.39 -2.29 64 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 22.27 -2.18 65 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 23.96 -2.27 65 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 25.67 -2.50 65 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 27.48 -2.64 65 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 29.79 -2.28 67 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 31.32 -2.72 65 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 33.28 -2.85 65 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 35.37 -2.86 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.32 -3.01 66 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 39.41 -3.03 66 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 41.70 -2.95 67 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 43.69 -3.19 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.64 -3.47 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.26 -3.08 69 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 50.27 -3.00 68 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 52.56 -3.37 69 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 54.92 -3.34 70 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 57.24 -3.33 70 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 59.31 -3.39 70 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 61.67 -3.38 71 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 64.02 -3.34 71 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 66.13 -3.35 70 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 68.51 -3.25 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 70.94 -3.17 72 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 73.31 -3.15 72 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 75.61 -3.48 72 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 77.78 -3.46 72 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 80.30 -3.48 73 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 82.67 -3.49 73 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 85.07 -3.26 73 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 87.38 -3.50 73 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 89.75 -3.45 73 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 91.84 -3.73 71 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 94.56 -3.46 74 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 96.94 -3.50 74 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 99.35 -3.52 74 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 101.71 -3.59 74 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 104.19 -3.54 74 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 106.65 -3.51 75 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 109.04 -3.38 75 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 111.47 -3.61 75 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 113.91 -3.55 75 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.44 -0.37 63 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 2.63 -0.43 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.84 -0.48 63 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 3.49 -0.48 63 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 4.08 -0.67 63 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 4.75 -0.75 63 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 5.53 -0.81 62 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 6.36 -0.87 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.26 -0.97 62 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 8.23 -0.99 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.28 -1.10 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.28 -1.30 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.46 -1.39 62 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 12.70 -1.46 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 14.03 -1.59 62 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 15.40 -1.71 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.85 -2.00 62 0 2 0
30DEC26 87.50 P 19.15 19.15 19.15 18.38 -2.03 62 1 12 +1
30DEC26 90.00 P 0.00 0.00 0.00 19.96 -2.17 62 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 21.60 -2.23 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.32 -1.99 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.09 -2.01 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.85 -2.37 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.64 -2.48 64 0 170 0
30DEC26 105.00 P 31.40 31.40 31.40 30.74 -2.26 65 10 171 0
30DEC26 107.50 P 33.22 33.22 33.22 32.59 -2.38 65 15 0 -15
30DEC26 110.00 P 0.00 0.00 0.00 34.33 -2.61 65 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 36.29 -2.63 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.26 -2.65 65 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 40.46 -2.50 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 42.43 -2.64 66 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 44.45 -2.74 67 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 46.49 -2.83 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.74 -2.71 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.36 -3.23 66 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 52.75 -3.08 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 54.88 -3.12 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 57.01 -3.31 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 59.29 -3.09 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 61.62 -2.90 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 63.73 -3.21 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 66.04 -3.16 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 68.26 -2.99 69 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 70.35 -3.40 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 72.78 -3.00 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 75.05 -3.26 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 77.14 -3.13 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 79.59 -3.00 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 81.75 -3.25 69 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 84.20 -3.19 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 86.35 -3.33 69 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 7.02 - 62 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 7.94 -0.91 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.93 -1.09 61 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.01 -0.91 62 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.13 -1.04 61 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.30 -1.13 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.54 -1.22 61 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.85 -1.32 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 16.22 -1.40 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 17.65 -1.54 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 19.15 -1.62 62 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.71 -1.76 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.31 -1.93 62 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 23.99 -1.92 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.68 -2.01 63 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.47 -2.03 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.25 -2.09 63 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.01 -2.19 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.86 -2.25 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.76 -2.31 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.55 -2.44 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.60 -2.37 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.57 -2.40 65 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.46 -2.54 64 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 44.57 -2.40 65 0 0 0
TOTAL PUT 511 10,038 +10
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$ 7.12
30MAR26 5.00 C 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.62 -0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.13 -0.03 72 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.88 -0.04 57 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.66 -0.04 64 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.45 -0.05 60 0 2 0
30MAR26 7.00 C 0.20 0.25 0.20 0.29 -0.05 61 38 42 +34
30MAR26 7.25 C 0.00 0.00 0.00 0.17 -0.04 62 0 52 0
30MAR26 7.50 C 0.13 0.13 0.07 0.10 -0.03 65 68 109 +61
30MAR26 7.75 C 0.03 0.04 0.03 0.05 -0.02 64 25 363 +25
30MAR26 8.00 C 0.03 0.04 0.03 0.02 -0.02 62 64 3,929 +36
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 64 0 243 0
30MAR26 8.50 C 0.01 0.01 0.01 0.01 0.00 75 3 179 -3
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 246 0
30MAR26 9.00 C 0.01 0.01 0.01 0.01 0.00 94 1 221 -1
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 103 0 147 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 112 0 353 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 120 0 84 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 128 0 165 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 143 0 169 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 157 0 69 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 170 0 72 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 183 0 19 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 195 0 60 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 206 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 217 0 2 0
29APR26 5.00 C 0.00 0.00 0.00 2.14 -0.03 54 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.90 -0.03 55 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.66 -0.04 52 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.44 -0.04 54 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.23 -0.03 55 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.03 -0.04 54 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.83 -0.06 51 0 4 0
29APR26 6.75 C 0.00 0.00 0.00 0.69 -0.04 54 0 0 0
29APR26 7.00 C 0.49 0.53 0.49 0.56 -0.02 55 31 41 +31
29APR26 7.25 C 0.40 0.40 0.35 0.44 -0.03 54 4 45 +3
29APR26 7.50 C 0.28 0.34 0.28 0.34 -0.04 54 20 106 0
29APR26 7.75 C 0.25 0.25 0.25 0.26 -0.04 54 4 67 +4
29APR26 8.00 C 0.20 0.20 0.17 0.20 -0.03 55 63 149 +3
29APR26 8.25 C 0.00 0.00 0.00 0.15 -0.02 55 0 307 0
29APR26 8.50 C 0.11 0.11 0.11 0.11 -0.02 55 9 527 -9
29APR26 8.75 C 0.00 0.00 0.00 0.08 -0.02 55 0 537 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 127 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 -0.01 57 0 185 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 254 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 -0.01 54 0 61 0
29APR26 10.00 C 0.02 0.02 0.02 0.01 -0.01 52 10 65 +10
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 4 0
28MAY26 5.00 C 0.00 0.00 0.00 2.17 -0.04 51 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.95 -0.03 54 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.73 -0.03 53 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.52 -0.04 52 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.33 -0.04 53 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.15 -0.04 53 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.99 -0.04 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.84 -0.02 53 0 0 0
28MAY26 7.00 C 0.60 0.60 0.60 0.71 -0.05 53 1 43 0
28MAY26 7.25 C 0.50 0.50 0.50 0.59 -0.04 52 1 31 0
28MAY26 7.50 C 0.00 0.00 0.00 0.49 -0.04 52 0 42 0
28MAY26 7.75 C 0.00 0.00 0.00 0.41 -0.03 53 0 223 0
28MAY26 8.00 C 0.00 0.00 0.00 0.34 -0.04 53 0 665 0
28MAY26 8.25 C 0.00 0.00 0.00 0.28 -0.03 53 0 532 0
28MAY26 8.50 C 0.00 0.00 0.00 0.23 -0.02 54 0 62 0
28MAY26 8.75 C 0.00 0.00 0.00 0.18 -0.03 53 0 80 0
28MAY26 9.00 C 0.16 0.16 0.16 0.15 -0.02 54 2 72 0
28MAY26 9.25 C 0.00 0.00 0.00 0.12 -0.02 54 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.10 -0.01 54 0 1 0
28MAY26 9.75 C 0.00 0.00 0.00 0.08 -0.01 54 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 80 0
28MAY26 10.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.03 0.00 56 0 35 0
28MAY26 11.50 C 0.00 0.00 0.00 0.02 0.00 57 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 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 2.23 -0.02 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.01 -0.03 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.81 -0.02 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.62 -0.02 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.44 -0.02 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.27 -0.02 53 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.12 -0.02 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.97 -0.05 52 0 0 0
29JUN26 7.00 C 0.74 0.74 0.74 0.85 -0.03 52 12 12 +12
29JUN26 7.25 C 0.00 0.00 0.00 0.74 -0.01 53 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.64 -0.01 53 0 200 0
29JUN26 7.75 C 0.47 0.57 0.47 0.55 -0.02 53 16 38 +16
29JUN26 8.00 C 0.39 0.49 0.39 0.49 0.00 54 3 3,174 +2
29JUN26 8.25 C 0.00 0.00 0.00 0.41 -0.01 53 0 309 0
29JUN26 8.50 C 0.00 0.00 0.00 0.35 -0.01 53 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 0.30 -0.01 53 0 25 0
29JUN26 9.00 C 0.23 0.23 0.23 0.26 0.00 54 1 85 0
29JUN26 9.25 C 0.00 0.00 0.00 0.22 0.00 54 0 61 0
29JUN26 9.50 C 0.00 0.00 0.00 0.18 -0.01 53 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 0.15 -0.01 53 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 0.00 53 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 -0.01 53 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.07 0.00 54 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.38 -0.03 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.19 -0.03 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.01 -0.03 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.84 -0.03 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.68 -0.03 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.53 -0.03 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.40 -0.02 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.27 -0.02 52 0 0 0
29SEP26 7.00 C 1.12 1.12 1.12 1.15 -0.03 51 9 9 +9
29SEP26 7.25 C 0.00 0.00 0.00 1.06 -0.03 52 0 200 0
29SEP26 7.50 C 0.00 0.00 0.00 0.96 -0.03 52 0 1,271 0
29SEP26 7.75 C 0.00 0.00 0.00 0.87 -0.03 52 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.79 -0.02 53 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.71 -0.02 52 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 0.64 -0.02 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.58 -0.02 52 0 60 0
29SEP26 9.00 C 0.54 0.54 0.54 0.52 -0.02 52 1 119 0
29SEP26 9.25 C 0.00 0.00 0.00 0.47 -0.01 52 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.42 -0.01 52 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.38 -0.01 52 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.33 -0.01 52 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.26 -0.01 51 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.21 -0.01 51 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.17 -0.01 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 0.00 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 0.00 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 0.00 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 0.00 51 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 2.51 -0.03 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.33 -0.04 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.17 -0.03 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.01 -0.04 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.86 -0.04 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.72 -0.04 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.60 -0.03 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.47 -0.04 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.37 -0.03 50 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.27 -0.05 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.18 -0.01 51 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 1.09 -0.01 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.00 -0.02 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.93 -0.03 51 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.86 -0.03 51 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.79 -0.03 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.73 -0.03 51 0 9 0
30DEC26 9.25 C 0.00 0.00 0.00 0.67 -0.03 51 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.61 -0.03 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.57 -0.02 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.52 -0.03 51 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.43 -0.02 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.36 -0.02 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.30 -0.02 50 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.26 -0.02 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.22 -0.01 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.18 -0.02 50 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.16 -0.01 50 0 2 0
30MAR27 5.00 C 2.67 2.67 2.67 2.64 -0.03 50 3 6 +3
30MAR27 5.25 C 0.00 0.00 0.00 2.48 -0.03 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.32 -0.03 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.17 -0.03 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.04 -0.02 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.91 -0.02 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.78 -0.03 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.67 -0.02 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.58 0.00 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.46 -0.06 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.39 +0.01 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.31 +0.02 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.22 +0.01 51 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.14 +0.01 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.06 -0.03 51 0 1 0
30MAR27 8.75 C 0.00 0.00 0.00 0.99 -0.03 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.93 -0.02 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.87 -0.02 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.81 -0.02 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.76 -0.02 51 0 0 0
30MAR27 10.00 C 0.67 0.67 0.67 0.71 -0.02 51 1 2 +1
30MAR27 10.50 C 0.00 0.00 0.00 0.62 -0.01 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.52 -0.02 50 0 2 0
TOTAL CALL 390 18,122 +237
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 109 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 120 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 70 0 146 0
30MAR26 6.50 P 0.07 0.07 0.03 0.04 -0.01 65 131 262 +86
30MAR26 6.75 P 0.14 0.14 0.09 0.08 -0.02 61 56 224 +52
30MAR26 7.00 P 0.17 0.24 0.15 0.16 -0.02 59 63 254 -33
30MAR26 7.25 P 0.46 0.46 0.31 0.30 -0.02 62 8 348 0
30MAR26 7.50 P 0.51 0.51 0.51 0.48 0.00 66 1 296 -1
30MAR26 7.75 P 0.80 0.80 0.80 0.69 +0.03 70 2 303 0
30MAR26 8.00 P 0.91 0.91 0.91 0.90 +0.02 64 1 326 -1
30MAR26 8.25 P 1.32 1.32 1.32 1.14 +0.03 67 2 246 0
30MAR26 8.50 P 0.00 0.00 0.00 1.38 +0.01 0 0 95 0
30MAR26 8.75 P 0.00 0.00 0.00 1.65 +0.05 99 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.88 +0.03 0 0 51 0
30MAR26 9.25 P 0.00 0.00 0.00 2.13 +0.03 0 0 1 -22
30MAR26 9.50 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 -13
30MAR26 9.75 P 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.88 +0.03 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.38 +0.03 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.88 +0.03 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.38 +0.03 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.88 +0.03 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.38 +0.03 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.88 +0.03 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.38 +0.03 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 0.00 58 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.06 0.00 56 0 88 0
29APR26 6.00 P 0.00 0.00 0.00 0.10 0.00 56 0 153 0
29APR26 6.25 P 0.20 0.20 0.20 0.15 -0.01 55 7 127 +2
29APR26 6.50 P 0.20 0.30 0.20 0.22 -0.01 55 54 263 +2
29APR26 6.75 P 0.40 0.40 0.29 0.31 -0.01 55 12 89 0
29APR26 7.00 P 0.51 0.51 0.43 0.41 -0.01 53 2 190 +1
29APR26 7.25 P 0.52 0.52 0.52 0.55 -0.01 54 2 171 0
29APR26 7.50 P 0.00 0.00 0.00 0.70 -0.01 54 0 218 0
29APR26 7.75 P 1.02 1.02 1.02 0.89 +0.01 56 10 211 -10
29APR26 8.00 P 0.00 0.00 0.00 1.05 -0.02 53 0 323 0
29APR26 8.25 P 0.00 0.00 0.00 1.26 -0.01 54 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.44 -0.04 48 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.67 -0.03 49 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 1.92 -0.01 54 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 2.16 +0.03 56 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 2.40 +0.03 56 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.64 +0.03 56 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.88 +0.02 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.38 +0.03 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.88 +0.03 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.38 +0.03 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.88 +0.03 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.38 +0.03 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.88 +0.03 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.38 +0.03 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 0.00 56 0 2 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
28MAY26 5.50 P 0.11 0.11 0.11 0.09 0.00 54 30 30 +30
28MAY26 5.75 P 0.00 0.00 0.00 0.13 -0.01 53 0 46 0
28MAY26 6.00 P 0.24 0.24 0.24 0.19 -0.01 54 1 30 -1
28MAY26 6.25 P 0.00 0.00 0.00 0.26 -0.01 54 0 1 0
28MAY26 6.50 P 0.00 0.00 0.00 0.34 -0.01 53 0 48 0
28MAY26 6.75 P 0.00 0.00 0.00 0.44 -0.01 53 0 12 0
28MAY26 7.00 P 0.00 0.00 0.00 0.56 -0.01 53 0 79 0
28MAY26 7.25 P 0.00 0.00 0.00 0.70 0.00 53 0 70 0
28MAY26 7.50 P 0.00 0.00 0.00 0.84 0.00 52 0 44 0
28MAY26 7.75 P 0.00 0.00 0.00 1.01 -0.01 53 0 347 0
28MAY26 8.00 P 1.29 1.29 1.29 1.17 -0.02 51 2 1,291 +2
28MAY26 8.25 P 0.00 0.00 0.00 1.38 0.00 54 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 1.57 -0.01 53 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.78 -0.01 53 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.99 -0.02 52 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.21 +0.01 52 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.44 +0.02 52 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.67 +0.01 52 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.91 +0.02 53 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.39 +0.02 52 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.88 +0.02 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.38 +0.03 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.88 +0.03 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.38 +0.03 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.21 0.00 53 0 0 0
29JUN26 6.00 P 0.33 0.33 0.33 0.28 0.00 53 1 4 +1
29JUN26 6.25 P 0.40 0.40 0.40 0.36 0.00 53 1 2 +1
29JUN26 6.50 P 0.00 0.00 0.00 0.45 -0.01 52 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.56 -0.01 52 0 31 0
29JUN26 7.00 P 0.00 0.00 0.00 0.68 -0.02 52 0 655 0
29JUN26 7.25 P 0.94 0.94 0.94 0.83 +0.01 53 15 45 +15
29JUN26 7.50 P 0.94 0.94 0.94 0.97 -0.01 52 1 50 0
29JUN26 7.75 P 0.00 0.00 0.00 1.14 +0.01 53 0 237 0
29JUN26 8.00 P 0.00 0.00 0.00 1.30 0.00 52 0 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.48 -0.01 52 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.68 +0.01 53 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.88 0.00 53 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.08 +0.01 53 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.29 +0.02 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.51 +0.02 53 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.73 +0.02 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.96 +0.03 53 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.43 +0.03 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.90 +0.02 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.39 +0.03 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.88 +0.03 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.38 +0.03 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.88 +0.03 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.38 +0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 0.00 51 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 0.00 52 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.31 -0.01 51 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.39 -0.01 51 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.47 -0.01 51 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.57 -0.01 51 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.68 -0.01 51 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.80 -0.01 51 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.93 -0.01 51 0 1,533 0
29SEP26 7.25 P 0.00 0.00 0.00 1.07 +0.01 51 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.23 +0.02 51 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.39 +0.02 51 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.55 -0.02 51 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.73 -0.02 52 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.91 +0.01 51 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.10 +0.02 52 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.29 +0.02 52 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.49 +0.02 52 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.69 +0.01 51 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.90 +0.02 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.11 +0.01 51 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.55 +0.02 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.00 +0.02 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.46 +0.02 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.93 +0.02 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.41 +0.02 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.90 +0.03 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.39 +0.03 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 -0.01 50 0 0 0
30DEC26 5.25 P 0.35 0.35 0.35 0.36 0.00 50 1 1 +1
30DEC26 5.50 P 0.43 0.43 0.43 0.43 0.00 49 1 1 +1
30DEC26 5.75 P 0.00 0.00 0.00 0.52 0.00 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.62 0.00 50 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.73 0.00 50 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.84 0.00 49 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.96 0.00 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.10 +0.01 49 0 26 0
30DEC26 7.25 P 0.00 0.00 0.00 1.24 0.00 49 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.39 0.00 49 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 1.55 0.00 50 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.72 +0.01 50 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.90 0.00 50 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.07 0.00 50 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.26 0.00 50 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.45 +0.01 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.63 0.00 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.83 0.00 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.04 +0.01 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.24 +0.01 50 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.66 +0.01 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.10 +0.01 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.54 +0.01 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.00 +0.02 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.47 +0.02 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.94 +0.02 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.42 +0.03 51 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.40 0.00 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.49 +0.02 51 0 8 0
30MAR27 5.50 P 0.00 0.00 0.00 0.55 -0.01 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.64 -0.01 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.75 0.00 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.86 0.00 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.98 0.00 49 0 23 0
30MAR27 6.75 P 1.18 1.18 1.18 1.11 0.00 49 1 3 +1
30MAR27 7.00 P 1.25 1.25 1.25 1.24 -0.01 49 1 4 +1
30MAR27 7.25 P 0.00 0.00 0.00 1.39 +0.01 49 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.54 +0.01 49 0 7 0
30MAR27 7.75 P 0.00 0.00 0.00 1.69 0.00 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.86 +0.01 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.06 +0.04 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.23 +0.01 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.41 +0.01 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.60 +0.01 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.79 +0.02 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.98 +0.02 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.17 +0.01 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.37 +0.01 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.78 +0.01 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.21 +0.02 50 0 0 0
TOTAL PUT 406 18,031 +115
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 81.83 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.33 -0.01 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.83 -0.01 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.33 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.83 -0.01 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.34 0.00 145 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.84 0.00 135 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.34 0.00 124 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.84 -0.01 112 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.34 -0.01 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.84 -0.01 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.34 -0.01 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.84 -0.01 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.34 -0.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.85 0.00 91 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.35 0.00 84 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.85 -0.01 76 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.35 -0.01 68 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.85 -0.01 56 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.35 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.85 -0.01 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.35 -0.01 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.85 -0.01 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.36 0.00 46 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.86 -0.01 40 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.36 -0.01 35 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.86 -0.01 29 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.36 -0.01 23 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 11.86 -0.01 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.36 -0.01 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 6.86 -0.01 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.36 -0.01 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.87 -0.02 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.15 -0.02 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.63 -0.01 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.14 -0.01 16 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.64 -0.01 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.15 -0.01 11 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.66 -0.01 11 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.16 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.67 -0.01 6 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.18 -0.01 5 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.70 -0.01 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.40 -0.02 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.79 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.14 0.00 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 10 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 0.00 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.91 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.43 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.95 -0.01 27 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.47 0.00 28 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.98 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.50 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 50.02 0.00 23 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.53 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 45.05 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.57 -0.01 18 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 40.09 0.00 19 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.60 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 35.12 -0.01 12 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.64 -0.01 14 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 30.15 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.67 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.19 -0.01 10 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.71 0.00 10 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.22 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.74 -0.01 6 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 15.26 -0.01 7 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.77 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 10.29 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.83 -0.01 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.46 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.34 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.72 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.71 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.23 0.00 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 65.49 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.03 0.00 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.56 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.09 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.63 0.00 19 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.16 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.69 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.23 0.00 16 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.76 -0.01 12 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.29 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.83 0.00 13 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.36 -0.01 11 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.89 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.43 0.00 11 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.96 -0.01 9 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.49 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.03 0.00 8 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.56 -0.01 7 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 21.09 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.62 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 16.16 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.70 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.25 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.86 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.59 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.55 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.87 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.64 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.83 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.37 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.14 -0.01 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 0.01 -0.01 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 26.86 -0.01 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.41 -0.01 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.96 0.00 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.51 0.00 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.06 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.62 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.21 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.87 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.66 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.65 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.93 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.56 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.55 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.86 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.45 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.21 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.09 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 197 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 0.79 -0.02 4 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 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 0.22 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.15 -0.01 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 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 28 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 25 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 18 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 0.14 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.54 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.50 0.00 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.25 -0.01 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 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.79 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.38 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 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 0.19 -0.01 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.47 0.00 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$ 81.55
30MAR26 30.00 C 0.00 0.00 0.00 51.72 +4.21 374 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 50.64 +4.12 328 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 49.72 +4.20 351 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 48.61 +4.09 289 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 47.72 +4.20 330 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 46.73 +4.21 323 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 45.62 +4.05 269 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 44.62 +4.10 260 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 43.62 +4.12 252 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 42.76 +4.24 292 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 41.73 +4.21 275 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 40.72 +4.20 264 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 39.66 +4.13 237 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 38.73 +4.21 250 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 37.69 +4.17 231 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.66 +4.14 214 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.68 +4.16 213 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.65 +4.13 197 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.67 +4.15 196 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 32.75 +4.23 207 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 31.65 +4.13 176 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 29.24 +4.11 181 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.63 +4.10 139 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.14 +4.11 127 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.79 +4.24 139 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.24 +4.24 117 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.76 +4.18 104 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.10 +3.93 63 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.64 +3.75 61 0 40 0
30MAR26 72.50 C 0.00 0.00 0.00 9.55 +3.72 79 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 7.05 +2.86 62 0 2 0
30MAR26 77.50 C 4.80 4.80 4.80 5.08 +2.39 62 1 32 -1
30MAR26 80.00 C 2.27 3.70 2.27 3.54 +1.88 64 10 95 +1
30MAR26 82.50 C 1.32 2.38 1.32 2.19 +1.22 62 18 100 +1
30MAR26 85.00 C 0.62 1.30 0.62 1.32 +0.80 63 22 269 -4
30MAR26 87.50 C 0.42 0.91 0.40 0.73 +0.47 63 6 133 -1
30MAR26 90.00 C 0.23 0.53 0.20 0.37 +0.25 62 23 265 +14
30MAR26 92.50 C 0.28 0.28 0.28 0.18 +0.12 62 15 157 0
30MAR26 95.00 C 0.10 0.14 0.10 0.08 +0.05 62 36 100 -15
30MAR26 97.50 C 0.11 0.11 0.11 0.04 +0.03 64 15 651 -15
30MAR26 100.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 532 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 85 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 596 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 44 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 91 0 66 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 112 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 117 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 121 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 126 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 29.31 +4.15 70 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.82 +4.16 64 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.46 +4.18 66 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.08 +4.24 64 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.73 +3.91 61 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.50 +4.06 61 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.16 +3.76 56 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.74 +3.21 50 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 10.78 +2.94 50 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 8.99 +2.48 50 0 10 0
29APR26 77.50 C 5.83 5.83 5.82 7.39 +2.33 50 12 513 +12
29APR26 80.00 C 4.60 4.60 4.60 5.96 +1.97 49 1 57 -1
29APR26 82.50 C 0.00 0.00 0.00 4.79 +1.67 50 0 67 0
29APR26 85.00 C 2.85 3.70 2.70 3.81 +1.38 50 33 78 0
29APR26 87.50 C 3.20 3.20 2.98 3.00 +1.17 51 22 51 +18
29APR26 90.00 C 1.62 2.50 1.62 2.30 +0.94 50 13 22 -6
29APR26 92.50 C 0.00 0.00 0.00 1.73 +0.73 50 0 63 0
29APR26 95.00 C 1.05 1.45 0.92 1.29 +0.57 50 48 116 +21
29APR26 97.50 C 1.11 1.13 1.11 0.95 +0.43 50 30 18 -27
29APR26 100.00 C 0.00 0.00 0.00 0.69 +0.32 50 0 52 0
29APR26 102.50 C 0.38 0.38 0.38 0.50 +0.24 50 30 91 +30
29APR26 105.00 C 0.28 0.30 0.28 0.36 +0.18 50 60 111 +60
29APR26 107.50 C 0.00 0.00 0.00 0.25 +0.13 50 0 17 0
29APR26 110.00 C 0.00 0.00 0.00 0.18 +0.09 50 0 103 0
29APR26 112.50 C 0.00 0.00 0.00 0.12 +0.06 50 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.09 +0.05 50 0 9 0
28MAY26 55.00 C 0.00 0.00 0.00 27.47 +4.19 66 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.97 +4.33 60 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.63 +4.20 57 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.42 +3.91 56 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.23 +4.10 54 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.13 +3.51 53 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.27 +3.36 53 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.09 +2.72 49 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.45 +2.47 48 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.97 +2.23 49 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 7.70 +2.05 49 0 44 0
28MAY26 82.50 C 0.00 0.00 0.00 6.53 +1.75 49 0 17 0
28MAY26 85.00 C 5.77 5.77 5.77 5.51 +1.54 49 15 40 +10
28MAY26 87.50 C 0.00 0.00 0.00 4.64 +1.34 49 0 30 0
28MAY26 90.00 C 3.07 3.07 2.97 3.85 +1.16 49 17 70 +17
28MAY26 92.50 C 2.65 3.42 2.30 3.17 +0.98 49 46 48 +31
28MAY26 95.00 C 1.95 2.15 1.95 2.59 +0.82 49 10 20 +5
28MAY26 97.50 C 2.37 2.37 2.37 2.11 +0.69 49 1 7 +1
28MAY26 100.00 C 0.00 0.00 0.00 1.70 +0.60 49 0 3 0
28MAY26 102.50 C 0.00 0.00 0.00 1.33 +0.45 48 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 1.07 +0.38 49 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 0.85 +0.30 48 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.67 +0.24 48 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 0.53 +0.19 48 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.42 +0.16 48 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 36.56 +4.72 75 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.58 +4.71 73 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.48 +4.22 68 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.65 +4.71 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.70 +4.44 68 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 30.42 +4.54 66 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.76 +4.39 58 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.36 +4.07 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.17 +4.04 53 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 21.17 +4.05 53 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 19.08 +3.86 52 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 17.17 +3.49 51 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 15.36 +2.95 51 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 13.52 +2.88 49 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 11.86 +2.22 48 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 10.45 +2.00 48 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 9.25 +1.88 49 0 248 0
29JUN26 82.50 C 6.70 7.75 6.70 8.08 +1.48 49 2 17 -1
29JUN26 85.00 C 0.00 0.00 0.00 7.09 +1.60 49 0 297 0
29JUN26 87.50 C 0.00 0.00 0.00 6.17 +1.43 49 0 102 0
29JUN26 90.00 C 5.38 5.38 5.38 5.36 +1.25 49 15 141 +15
29JUN26 92.50 C 0.00 0.00 0.00 4.62 +1.08 49 0 133 0
29JUN26 95.00 C 4.20 4.20 4.20 3.97 +0.85 49 15 61 +15
29JUN26 97.50 C 0.00 0.00 0.00 3.39 +0.73 49 0 45 0
29JUN26 100.00 C 3.18 3.18 3.18 2.89 +0.69 49 15 63 +15
29JUN26 102.50 C 0.00 0.00 0.00 2.38 +0.51 48 0 45 0
29JUN26 105.00 C 0.00 0.00 0.00 2.02 +0.43 48 0 79 0
29JUN26 107.50 C 0.00 0.00 0.00 1.71 +0.37 48 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.44 +0.31 48 0 41 0
29JUN26 112.50 C 0.00 0.00 0.00 1.22 +0.26 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.02 +0.22 48 0 109 0
29JUN26 117.50 C 0.00 0.00 0.00 0.86 +0.18 48 0 31 0
29JUN26 120.00 C 0.80 0.97 0.80 0.74 +0.17 49 60 76 +30
29JUN26 122.50 C 0.00 0.00 0.00 0.60 +0.12 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.50 +0.10 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.42 +0.09 48 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.35 +0.07 48 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 31.57 +4.30 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.58 +4.20 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.39 +3.97 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.57 +3.94 55 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.57 +3.64 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.82 +3.21 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.83 +2.71 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.53 +3.23 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.86 +2.54 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.55 +2.73 51 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 14.17 +2.49 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.07 +2.43 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.88 +2.18 50 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 10.91 +2.10 50 0 101 0
29SEP26 87.50 C 0.00 0.00 0.00 9.97 +1.98 50 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 9.12 +1.87 51 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 8.30 +1.74 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.55 +1.43 50 0 5 0
29SEP26 97.50 C 6.39 6.39 6.39 6.85 +1.32 50 15 15 +15
29SEP26 100.00 C 0.00 0.00 0.00 6.22 +1.37 50 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 5.64 +1.12 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.96 +1.00 49 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.49 +0.92 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.06 +0.84 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.68 +0.78 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.32 +0.70 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.00 +0.64 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.71 +0.59 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.45 +0.54 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.21 +0.49 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.00 +0.45 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 1.80 +0.40 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 33.13 +4.21 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.21 +4.00 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.32 +3.94 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.45 +3.75 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.71 +3.58 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.13 +3.13 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.43 +3.27 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.11 +3.21 52 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 19.70 +3.07 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.32 +2.85 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.92 +2.24 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.81 +2.57 51 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 14.78 +2.40 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.74 +2.06 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.85 +2.17 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.97 +2.09 51 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 11.12 +1.82 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.37 +1.73 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.64 +1.62 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.95 +1.53 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.31 +1.41 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.72 +1.33 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.17 +1.25 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.66 +1.34 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.18 +1.26 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.74 +1.18 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.32 +1.10 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.70 +4.07 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.92 +3.89 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.26 +3.69 54 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.42 +3.34 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.71 +3.15 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.29 +3.08 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.27 +3.37 52 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 21.83 +3.11 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 20.38 +2.68 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 19.13 +2.15 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.25 +2.62 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 17.24 +2.56 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 16.26 +2.47 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 15.33 +2.38 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 14.45 +2.09 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 13.61 +2.11 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 12.85 +1.98 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.11 +1.89 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.41 +1.78 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 10.74 +1.63 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.12 +1.56 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.53 +1.49 51 0 0 0
TOTAL CALL 606 8,456 +240
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 272 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 264 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 256 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 248 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 240 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 232 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 218 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 211 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 198 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 155 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 150 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 144 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 139 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 113 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 63 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 79 0 19 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.04 69 0 109 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.12 63 0 124 0
30MAR26 70.00 P 0.00 0.00 0.00 0.07 -0.30 63 0 162 0
30MAR26 72.50 P 0.00 0.00 0.00 0.19 -0.63 62 0 263 0
30MAR26 75.00 P 0.90 1.12 0.52 0.46 -1.11 61 28 780 -7
30MAR26 77.50 P 1.82 1.82 0.82 0.98 -1.62 61 48 237 +4
30MAR26 80.00 P 2.40 2.40 1.68 1.83 -2.39 61 7 412 +3
30MAR26 82.50 P 0.00 0.00 0.00 3.09 -2.82 62 0 262 0
30MAR26 85.00 P 0.00 0.00 0.00 4.71 -3.26 62 1 504 -1
30MAR26 87.50 P 0.00 0.00 0.00 6.63 -3.59 62 0 161 0
30MAR26 90.00 P 10.00 10.00 9.80 8.78 -3.81 62 2 554 -2
30MAR26 92.50 P 0.00 0.00 0.00 11.09 -4.09 62 0 86 0
30MAR26 95.00 P 0.00 0.00 0.00 13.50 -4.13 61 0 110 0
30MAR26 97.50 P 0.00 0.00 0.00 15.96 -4.19 60 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 18.45 -4.22 0 0 1 0
30MAR26 102.50 P 0.00 0.00 0.00 20.95 -4.23 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.45 -4.28 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.95 -4.21 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.45 -4.13 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.95 -4.21 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.45 -4.31 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.95 -4.16 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.45 -4.23 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.95 -4.20 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.45 -4.75 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.95 -4.18 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 48.45 -4.23 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 -0.04 50 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.05 -0.08 50 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.11 -0.15 50 0 47 0
29APR26 62.50 P 0.00 0.00 0.00 0.21 -0.26 50 0 21 0
29APR26 65.00 P 0.44 0.45 0.44 0.38 -0.42 50 45 116 +45
29APR26 67.50 P 0.00 0.00 0.00 0.64 -0.61 50 0 92 0
29APR26 70.00 P 1.36 1.36 1.36 1.03 -0.87 50 1 21 -1
29APR26 72.50 P 2.00 2.00 2.00 1.52 -1.20 49 10 34 -10
29APR26 75.00 P 2.01 2.01 2.01 2.22 -1.52 49 1 548 -1
29APR26 77.50 P 4.00 4.00 2.77 3.11 -1.77 49 37 644 +1
29APR26 80.00 P 4.24 4.24 4.24 4.22 -2.10 49 2 535 -2
29APR26 82.50 P 0.00 0.00 0.00 5.53 -2.36 49 0 95 0
29APR26 85.00 P 6.77 7.06 6.77 7.01 -2.65 50 31 646 +16
29APR26 87.50 P 0.00 0.00 0.00 8.67 -2.92 50 0 46 0
29APR26 90.00 P 10.24 10.24 10.24 10.48 -3.43 50 1 13 +1
29APR26 92.50 P 0.00 0.00 0.00 12.43 -3.59 50 10 30 -10
29APR26 95.00 P 0.00 0.00 0.00 14.38 -4.13 48 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 16.56 -4.16 47 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 18.76 -4.42 45 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.14 -4.23 46 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 23.60 -4.22 48 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.06 -4.10 50 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.50 -4.21 49 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 31.05 -4.24 56 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 33.45 -4.41 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.15 -0.15 49 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.26 -0.23 49 0 10 0
28MAY26 60.00 P 0.00 0.00 0.00 0.43 -0.36 49 0 4 0
28MAY26 62.50 P 0.85 0.85 0.85 0.68 -0.50 49 15 16 +15
28MAY26 65.00 P 0.00 0.00 0.00 1.03 -0.68 49 0 25 0
28MAY26 67.50 P 1.45 1.45 1.45 1.45 -0.89 49 30 31 +23
28MAY26 70.00 P 1.98 1.99 1.98 1.99 -1.12 48 20 141 0
28MAY26 72.50 P 0.00 0.00 0.00 2.70 -1.33 48 0 43 0
28MAY26 75.00 P 0.00 0.00 0.00 3.52 -1.59 48 0 133 0
28MAY26 77.50 P 0.00 0.00 0.00 4.51 -1.83 48 0 119 0
28MAY26 80.00 P 0.00 0.00 0.00 5.66 -2.16 48 0 508 0
28MAY26 82.50 P 8.34 8.34 8.34 6.99 -2.39 48 15 90 0
28MAY26 85.00 P 8.32 8.33 8.29 8.49 -2.87 48 60 560 +30
28MAY26 87.50 P 0.00 0.00 0.00 10.12 -3.07 48 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 11.63 -3.57 47 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 13.57 -3.66 48 10 10 +10
28MAY26 95.00 P 0.00 0.00 0.00 15.50 -3.76 47 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 17.61 -4.01 48 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 19.50 -4.47 46 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.69 -4.39 45 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 24.10 -4.13 47 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 26.47 -3.90 48 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 28.68 -4.09 45 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 31.05 -4.35 44 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 33.61 -4.28 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 -0.08 49 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 -0.09 49 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.10 -0.11 49 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.12 -0.14 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.15 -0.17 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.25 -0.26 48 0 21 0
29JUN26 55.00 P 0.69 0.71 0.69 0.40 -0.37 48 2 4 +2
29JUN26 57.50 P 0.00 0.00 0.00 0.61 -0.50 48 0 0 0
29JUN26 60.00 P 1.22 1.22 1.22 0.89 -0.61 48 15 19 +15
29JUN26 62.50 P 1.32 1.32 1.28 1.31 -0.70 49 30 96 +30
29JUN26 65.00 P 0.00 0.00 0.00 1.81 -0.86 49 0 204 0
29JUN26 67.50 P 0.00 0.00 0.00 2.36 -1.08 49 0 183 0
29JUN26 70.00 P 0.00 0.00 0.00 2.99 -1.32 48 0 108 0
29JUN26 72.50 P 0.00 0.00 0.00 3.80 -1.53 48 0 152 0
29JUN26 75.00 P 0.00 0.00 0.00 4.73 -1.75 48 0 390 0
29JUN26 77.50 P 0.00 0.00 0.00 5.84 -1.86 48 0 400 0
29JUN26 80.00 P 0.00 0.00 0.00 7.03 -2.23 48 0 314 0
29JUN26 82.50 P 0.00 0.00 0.00 8.38 -2.48 48 0 170 0
29JUN26 85.00 P 0.00 0.00 0.00 9.85 -2.81 48 0 460 0
29JUN26 87.50 P 12.80 12.80 12.67 11.46 -2.88 48 30 30 +15
29JUN26 90.00 P 0.00 0.00 0.00 13.17 -3.04 49 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 14.86 -3.42 48 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 16.75 -3.57 48 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 18.71 -3.78 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.76 -3.87 49 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 22.97 -4.17 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.21 -4.14 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.07 -4.23 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.42 -4.26 49 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 31.56 -4.01 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.78 -4.48 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.11 -4.28 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.69 -4.27 47 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.08 -4.36 47 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.45 -4.75 0 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 45.95 -4.26 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 48.49 -4.47 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.14 -0.45 49 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 1.59 -0.49 50 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 2.05 -0.59 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 2.55 -0.86 49 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 3.21 -0.90 50 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 3.90 -1.01 49 0 2 0
29SEP26 67.50 P 0.00 0.00 0.00 4.72 -1.15 49 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 5.56 -1.36 49 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 6.54 -1.53 49 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 7.63 -1.69 49 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 8.82 -1.99 49 0 1 0
29SEP26 80.00 P 10.04 10.04 10.04 10.08 -2.27 49 15 190 0
29SEP26 82.50 P 0.00 0.00 0.00 11.47 -2.34 49 0 10 0
29SEP26 85.00 P 12.89 12.89 12.89 12.94 -2.51 49 15 49 +15
29SEP26 87.50 P 0.00 0.00 0.00 14.51 -2.76 49 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 16.15 -2.90 49 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 18.04 -2.77 50 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 19.78 -2.92 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 21.70 -3.00 50 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 23.39 -3.40 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 25.25 -3.55 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.40 -3.36 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.71 -3.34 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.34 -3.86 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 33.60 -3.80 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.95 -3.59 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.84 -3.99 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.00 -3.71 49 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 42.30 -3.96 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.59 -4.00 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.88 -4.22 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.12 -4.39 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.19 -0.60 50 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 2.78 -0.65 50 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 3.39 -0.80 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.03 -0.90 50 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 4.81 -0.97 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 5.65 -1.05 49 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 6.55 -1.18 49 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 7.50 -1.37 49 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 8.62 -1.46 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.72 -1.62 49 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 10.97 -2.00 49 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 12.26 -2.14 49 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 13.67 -2.30 49 0 25 0
30DEC26 85.00 P 15.08 15.08 15.08 15.14 -2.37 48 15 37 +15
30DEC26 87.50 P 0.00 0.00 0.00 16.69 -2.53 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.31 -2.72 49 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 20.10 -2.69 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.67 -2.97 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.70 -2.83 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.52 -2.97 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 27.22 -3.22 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.38 -3.06 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.35 -3.13 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.99 -3.76 48 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 35.36 -3.30 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.42 -3.38 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.27 -3.71 49 0 0 0
30MAR27 55.00 P 4.20 4.20 4.20 3.90 -0.77 50 1 4 +1
30MAR27 57.50 P 0.00 0.00 0.00 4.57 -0.82 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.34 -0.94 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.13 -1.11 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.08 -1.08 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.06 -1.21 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.12 -1.38 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.23 -1.51 49 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 11.44 -1.52 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 12.72 -1.74 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.06 -1.98 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 15.48 -2.17 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.03 -2.22 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.58 -2.36 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.20 -2.43 49 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 21.88 -2.54 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.70 -2.53 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.45 -2.59 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.30 -2.71 50 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.14 -2.77 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.04 -2.84 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.77 -3.11 49 0 0 0
TOTAL PUT 497 13,567 +207
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$ 107.20
27MAR26 82.50 C 0.00 0.00 0.00 24.72 - 94 0 0 -
27MAR26 85.00 C 0.00 0.00 0.00 22.22 +2.10 82 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 19.72 +2.10 71 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 17.22 +2.09 59 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 14.72 +2.09 48 0 0 0
27MAR26 95.00 C 0.00 0.00 0.00 12.22 +2.05 0 0 0 0
27MAR26 97.50 C 0.00 0.00 0.00 9.73 +1.96 42 0 0 0
27MAR26 100.00 C 0.00 0.00 0.00 7.27 +1.55 41 0 3 0
27MAR26 102.50 C 0.00 0.00 0.00 5.12 +1.42 49 0 2 0
27MAR26 105.00 C 1.58 2.13 1.58 3.09 +0.91 45 60 170 -2
27MAR26 107.50 C 1.31 1.50 0.75 1.59 +0.49 44 132 239 +65
27MAR26 110.00 C 0.53 0.78 0.30 0.67 +0.14 43 80 170 +30
27MAR26 112.50 C 0.17 0.21 0.15 0.23 +0.01 43 52 200 +48
27MAR26 115.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 135 0
27MAR26 117.50 C 0.08 0.08 0.08 0.02 -0.01 45 11 104 +11
27MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
27MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 63 0
27MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 26 0
27MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
27MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 52.22 +2.01 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 49.72 +2.09 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 47.27 +2.06 185 0 656 0
30MAR26 62.50 C 0.00 0.00 0.00 44.73 +2.10 134 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 42.23 +2.02 122 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 39.73 +1.98 108 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 37.22 +2.04 0 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 34.73 +1.99 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 32.23 +2.08 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 29.73 +1.98 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 27.23 +1.99 0 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 25.19 +2.46 134 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 22.24 +2.10 62 0 562 0
30MAR26 87.50 C 0.00 0.00 0.00 19.74 +2.10 53 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 17.24 +2.09 44 0 90 0
30MAR26 92.50 C 0.00 0.00 0.00 14.74 +2.07 35 0 195 0
30MAR26 95.00 C 0.00 0.00 0.00 12.25 +2.02 37 0 594 0
30MAR26 97.50 C 0.00 0.00 0.00 9.79 +2.02 38 0 1,075 0
30MAR26 100.00 C 0.00 0.00 0.00 7.42 +1.52 38 0 2,430 0
30MAR26 102.50 C 3.49 3.49 3.49 5.39 +1.58 42 4 1,313 0
30MAR26 105.00 C 2.23 3.58 2.06 3.48 +1.05 40 222 2,220 -96
30MAR26 107.50 C 1.12 2.07 1.12 2.03 +0.59 39 55 2,067 -1
30MAR26 110.00 C 0.48 1.12 0.45 1.05 +0.30 38 260 5,232 -45
30MAR26 112.50 C 0.24 0.55 0.23 0.48 +0.12 38 400 2,790 +136
30MAR26 115.00 C 0.12 0.26 0.12 0.19 +0.04 38 1,170 7,280 -643
30MAR26 117.50 C 0.10 0.18 0.10 0.07 +0.01 38 164 2,487 +16
30MAR26 120.00 C 0.09 0.13 0.07 0.03 0.00 40 530 7,077 -408
30MAR26 122.50 C 0.07 0.10 0.07 0.01 0.00 40 282 1,751 +31
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 880 8,415 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,865 0
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 75 0 10,148 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 449 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 83 0 997 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 88 0 520 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 92 0 6,675 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 96 0 401 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 100 0 476 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 104 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,985 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 111 0 172 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 115 0 431 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 118 0 184 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 122 0 359 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 125 0 372 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 129 0 118 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 132 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 138 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 142 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 145 0 1,201 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 148 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 151 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 154 0 49 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 157 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 160 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 165 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 171 0 96 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 176 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 181 0 34 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 186 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 191 0 62 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 196 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 201 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 205 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 210 0 10 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 214 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 218 0 59 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 222 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 226 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 230 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 234 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 238 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 242 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 246 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 249 0 157 0
02APR26 82.50 C 0.00 0.00 0.00 25.19 - 109 0 0 -
02APR26 85.00 C 0.00 0.00 0.00 22.25 +2.09 0 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 19.76 +2.09 45 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 17.26 +2.07 38 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 15.22 +2.47 70 0 0 0
02APR26 95.00 C 0.00 0.00 0.00 12.31 +1.92 38 0 0 0
02APR26 97.50 C 0.00 0.00 0.00 9.91 +1.53 38 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 7.65 +1.35 38 0 26 0
02APR26 102.50 C 0.00 0.00 0.00 5.77 +1.28 41 0 0 0
02APR26 105.00 C 2.70 2.70 2.70 3.97 +0.96 40 13 13 +13
02APR26 107.50 C 2.07 2.66 1.67 2.56 +0.65 39 173 103 +103
02APR26 110.00 C 1.19 1.19 0.89 1.53 +0.38 39 176 151 +116
02APR26 112.50 C 0.52 0.60 0.52 0.84 +0.18 38 33 57 +3
02APR26 115.00 C 0.37 0.46 0.37 0.43 +0.06 38 108 140 +48
02APR26 117.50 C 0.17 0.19 0.17 0.20 +0.01 38 34 34 +34
02APR26 120.00 C 0.18 0.18 0.17 0.09 0.00 38 31 31 +31
02APR26 122.50 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
02APR26 125.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
02APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 52.42 +2.21 138 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 49.76 +2.10 74 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 47.27 +2.06 91 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 44.77 +2.08 83 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 42.27 +2.06 73 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 39.77 +2.02 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 37.27 +2.09 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 34.78 +2.04 61 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 32.28 +2.10 53 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 29.78 +2.03 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 27.28 +2.04 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 25.19 +2.44 73 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 22.29 +2.08 36 0 26 0
29APR26 87.50 C 0.00 0.00 0.00 19.80 +2.07 36 0 7 0
29APR26 90.00 C 0.00 0.00 0.00 17.31 +2.02 34 0 733 0
29APR26 92.50 C 0.00 0.00 0.00 15.22 +2.29 48 0 816 0
29APR26 95.00 C 10.30 10.30 10.30 12.46 +1.60 34 2 555 -2
29APR26 97.50 C 0.00 0.00 0.00 10.20 +1.45 35 0 619 0
29APR26 100.00 C 0.00 0.00 0.00 8.10 +1.52 34 0 323 0
29APR26 102.50 C 0.00 0.00 0.00 6.43 +1.29 37 0 1,720 0
29APR26 105.00 C 3.71 4.71 3.71 4.81 +0.93 36 31 1,103 +30
29APR26 107.50 C 2.43 3.34 2.43 3.42 +0.60 35 64 1,613 +24
29APR26 110.00 C 1.79 2.53 1.76 2.50 +0.44 35 138 2,130 -35
29APR26 112.50 C 1.30 1.73 1.30 1.74 +0.25 35 48 1,342 -32
29APR26 115.00 C 0.91 1.27 0.86 1.20 +0.13 35 197 3,911 +140
29APR26 117.50 C 0.00 0.00 0.00 0.81 +0.07 35 0 1,532 0
29APR26 120.00 C 0.43 0.65 0.43 0.54 +0.03 35 33 998 +5
29APR26 122.50 C 0.35 0.36 0.34 0.35 +0.01 35 159 555 +125
29APR26 125.00 C 0.27 0.34 0.27 0.23 0.00 35 115 912 +22
29APR26 127.50 C 0.00 0.00 0.00 0.15 0.00 35 0 880 0
29APR26 130.00 C 0.24 0.24 0.20 0.09 -0.01 35 24 206 -6
29APR26 132.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 150 0
29APR26 135.00 C 0.00 0.00 0.00 0.04 0.00 35 0 90 0
29APR26 137.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 201 0
29APR26 140.00 C 0.15 0.15 0.12 0.01 -0.01 34 4 474 +1
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 68 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 68 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 52.42 +2.21 114 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 49.76 +2.10 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 47.27 +2.06 78 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 44.77 +2.08 71 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 42.27 +2.06 63 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 39.77 +2.02 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 37.62 +2.44 85 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 34.78 +2.04 53 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 32.28 +2.10 45 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 29.78 +2.03 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 27.29 +2.05 42 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 25.19 +2.44 59 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 22.68 +2.42 54 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 20.16 +2.29 49 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 17.46 +1.89 38 0 3 0
28MAY26 92.50 C 0.00 0.00 0.00 15.22 +1.80 40 0 529 0
28MAY26 95.00 C 0.00 0.00 0.00 12.96 +1.52 38 0 74 0
28MAY26 97.50 C 0.00 0.00 0.00 10.96 +1.30 38 0 594 0
28MAY26 100.00 C 0.00 0.00 0.00 9.17 +1.11 38 0 580 0
28MAY26 102.50 C 6.41 6.41 6.41 7.80 +1.10 39 30 1,569 +30
28MAY26 105.00 C 5.47 5.62 5.32 6.49 +0.88 39 487 1,740 +292
28MAY26 107.50 C 4.26 4.26 4.26 5.36 +0.77 39 30 715 0
28MAY26 110.00 C 3.74 3.74 3.74 4.38 +0.56 39 14 950 0
28MAY26 112.50 C 2.80 2.80 2.80 3.59 +0.44 39 22 881 0
28MAY26 115.00 C 2.40 2.47 2.27 2.91 +0.33 38 153 3,455 -65
28MAY26 117.50 C 1.88 2.01 1.88 2.33 +0.22 38 49 369 -2
28MAY26 120.00 C 1.57 1.90 1.57 1.88 +0.18 38 39 332 0
28MAY26 122.50 C 0.00 0.00 0.00 1.49 +0.11 38 0 531 0
28MAY26 125.00 C 0.00 0.00 0.00 1.17 +0.08 38 0 515 0
28MAY26 127.50 C 0.00 0.00 0.00 0.93 +0.06 38 0 825 0
28MAY26 130.00 C 0.00 0.00 0.00 0.71 +0.03 38 0 152 0
28MAY26 132.50 C 0.00 0.00 0.00 0.56 +0.03 38 0 154 0
28MAY26 135.00 C 0.00 0.00 0.00 0.43 +0.01 38 0 143 0
28MAY26 137.50 C 0.00 0.00 0.00 0.33 +0.01 38 0 174 0
28MAY26 140.00 C 0.00 0.00 0.00 0.25 0.00 38 0 10 0
28MAY26 142.50 C 0.00 0.00 0.00 0.19 0.00 38 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.04 0.00 39 0 8 0
28MAY26 160.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 52.42 +2.21 99 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 49.76 +2.10 70 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 47.27 +2.06 71 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 44.77 +2.08 66 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 42.27 +2.06 59 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 39.77 +2.02 52 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 37.62 +2.44 73 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 34.78 +2.04 50 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.28 +2.07 44 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 29.78 +2.03 37 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.29 +2.05 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 25.19 +2.44 51 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 22.68 +2.32 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 20.16 +2.10 42 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 17.63 +1.73 37 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 15.48 +1.57 37 0 60 0
29JUN26 95.00 C 0.00 0.00 0.00 13.56 +1.41 38 0 150 0
29JUN26 97.50 C 0.00 0.00 0.00 11.81 +1.24 38 0 779 0
29JUN26 100.00 C 0.00 0.00 0.00 10.31 +1.15 38 0 3,000 0
29JUN26 102.50 C 7.73 7.73 7.72 9.13 +1.10 39 60 999 0
29JUN26 105.00 C 7.49 7.49 7.49 7.86 +1.02 38 30 3,101 0
29JUN26 107.50 C 5.63 5.96 5.61 6.77 +0.85 38 252 1,581 +10
29JUN26 110.00 C 4.80 5.47 4.80 5.80 +0.67 38 61 2,758 +23
29JUN26 112.50 C 4.16 4.81 4.11 4.99 +0.61 38 139 3,962 +80
29JUN26 115.00 C 3.65 4.15 3.64 4.25 +0.49 38 63 2,315 +20
29JUN26 117.50 C 2.95 3.15 2.95 3.60 +0.40 38 24 1,672 0
29JUN26 120.00 C 2.64 2.65 2.64 3.03 +0.34 38 40 2,965 +40
29JUN26 122.50 C 2.17 2.17 2.17 2.56 +0.29 38 20 1,191 +20
29JUN26 125.00 C 1.92 1.92 1.92 2.13 +0.24 38 2 8,406 -2
29JUN26 127.50 C 0.00 0.00 0.00 1.79 +0.21 38 0 552 0
29JUN26 130.00 C 0.00 0.00 0.00 1.47 +0.16 38 0 2,066 0
29JUN26 132.50 C 0.00 0.00 0.00 1.23 +0.14 38 0 592 0
29JUN26 135.00 C 0.00 0.00 0.00 1.01 +0.12 38 0 712 0
29JUN26 137.50 C 0.88 0.88 0.88 0.83 +0.09 38 2 224 0
29JUN26 140.00 C 0.00 0.00 0.00 0.68 +0.08 38 0 1,330 0
29JUN26 142.50 C 0.00 0.00 0.00 0.55 +0.05 38 0 531 0
29JUN26 145.00 C 0.00 0.00 0.00 0.45 +0.05 38 0 435 0
29JUN26 147.50 C 0.00 0.00 0.00 0.36 +0.03 38 0 239 0
29JUN26 150.00 C 0.52 0.52 0.52 0.30 +0.03 38 7 424 -7
29JUN26 152.50 C 0.00 0.00 0.00 0.24 +0.03 38 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.19 +0.01 38 0 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.16 +0.02 38 0 246 0
29JUN26 160.00 C 0.00 0.00 0.00 0.12 0.00 38 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.10 +0.01 38 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.05 0.00 38 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.04 0.00 38 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.03 0.00 37 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 0.00 37 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 35 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 690 0
29SEP26 55.00 C 0.00 0.00 0.00 52.44 +2.23 76 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.76 +2.10 60 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.27 +2.06 59 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.77 +2.08 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.27 +2.06 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.77 +2.02 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.62 +2.44 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.78 +2.01 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.30 +2.05 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 29.87 +1.99 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 27.47 +2.23 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 25.56 +2.52 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 23.18 +1.28 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 21.13 +1.54 38 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 19.68 +2.08 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 17.95 +1.77 39 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 16.32 +1.08 38 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 14.88 +0.92 38 0 1,405 0
29SEP26 100.00 C 0.00 0.00 0.00 13.62 +0.83 38 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 12.75 +1.15 39 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 11.61 +1.04 39 0 1,258 0
29SEP26 107.50 C 0.00 0.00 0.00 10.53 +0.94 39 0 880 0
29SEP26 110.00 C 0.00 0.00 0.00 9.51 +0.77 39 0 2,514 0
29SEP26 112.50 C 0.00 0.00 0.00 8.63 +0.68 39 0 576 0
29SEP26 115.00 C 0.00 0.00 0.00 7.75 +0.52 39 0 4,452 0
29SEP26 117.50 C 0.00 0.00 0.00 7.01 +0.44 39 0 1,568 0
29SEP26 120.00 C 0.00 0.00 0.00 6.31 +0.42 39 0 2,442 0
29SEP26 122.50 C 0.00 0.00 0.00 5.63 +0.30 39 0 814 0
29SEP26 125.00 C 0.00 0.00 0.00 5.09 +0.30 39 0 581 0
29SEP26 127.50 C 0.00 0.00 0.00 4.54 +0.28 39 0 308 0
29SEP26 130.00 C 4.38 4.38 4.38 4.05 +0.19 39 2 328 +2
29SEP26 132.50 C 0.00 0.00 0.00 3.65 +0.20 39 0 317 0
29SEP26 135.00 C 0.00 0.00 0.00 3.14 +0.09 38 0 341 0
29SEP26 137.50 C 0.00 0.00 0.00 2.80 +0.04 38 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 2.51 +0.04 38 0 1,135 0
29SEP26 142.50 C 0.00 0.00 0.00 2.22 +0.05 38 0 65 0
29SEP26 145.00 C 0.00 0.00 0.00 1.96 0.00 38 0 327 0
29SEP26 147.50 C 0.00 0.00 0.00 1.76 +0.01 38 0 103 0
29SEP26 150.00 C 0.00 0.00 0.00 1.56 +0.02 38 0 251 0
29SEP26 152.50 C 0.00 0.00 0.00 1.36 -0.01 38 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 1.23 0.00 38 0 201 0
29SEP26 157.50 C 1.51 1.51 1.51 1.09 +0.03 38 30 51 +30
29SEP26 160.00 C 0.00 0.00 0.00 0.95 0.00 38 0 95 0
29SEP26 162.50 C 0.00 0.00 0.00 0.84 -0.02 38 0 111 0
29SEP26 165.00 C 0.00 0.00 0.00 0.75 +0.01 38 0 242 0
29SEP26 167.50 C 0.00 0.00 0.00 0.66 +0.01 38 0 133 0
29SEP26 170.00 C 0.00 0.00 0.00 0.57 0.00 38 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.51 0.00 38 0 24 0
29SEP26 175.00 C 0.00 0.00 0.00 0.47 +0.01 38 0 108 0
29SEP26 177.50 C 0.00 0.00 0.00 0.40 0.00 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.34 -0.01 38 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.32 0.00 38 0 216 0
29SEP26 185.00 C 0.00 0.00 0.00 0.28 0.00 38 0 124 0
30DEC26 55.00 C 0.00 0.00 0.00 52.44 +2.23 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.76 +2.10 50 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 47.27 +2.06 47 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 44.77 +2.08 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.27 +1.91 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.78 +1.84 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.62 +2.32 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.04 +2.27 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.70 +1.98 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.62 +1.77 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.83 +1.93 40 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 26.87 +1.61 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.28 +1.85 39 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 23.61 +1.95 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.55 +1.21 37 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 20.49 +1.61 39 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 19.01 +1.59 38 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 17.85 +1.58 39 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 16.46 +0.54 38 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 15.65 +1.06 40 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 14.61 +1.17 40 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 13.59 +1.11 40 0 595 0
30DEC26 110.00 C 0.00 0.00 0.00 12.64 +1.06 40 0 542 0
30DEC26 112.50 C 0.00 0.00 0.00 11.73 +0.98 40 0 364 0
30DEC26 115.00 C 0.00 0.00 0.00 10.90 +0.92 40 0 381 0
30DEC26 117.50 C 9.90 9.90 9.90 10.07 +0.79 40 1 174 0
30DEC26 120.00 C 8.86 8.86 8.86 9.31 +0.71 40 1 381 +1
30DEC26 122.50 C 0.00 0.00 0.00 8.63 +0.71 40 0 24 0
30DEC26 125.00 C 7.70 7.76 7.70 7.95 +0.69 40 4 303 +4
30DEC26 127.50 C 0.00 0.00 0.00 7.30 +0.56 40 0 140 0
30DEC26 130.00 C 0.00 0.00 0.00 6.77 +0.56 40 0 217 0
30DEC26 132.50 C 0.00 0.00 0.00 6.25 +0.56 39 0 2 0
30DEC26 135.00 C 5.30 5.30 5.30 5.73 +0.50 39 6 159 +6
30DEC26 137.50 C 0.00 0.00 0.00 5.12 +0.42 39 0 38 0
30DEC26 140.00 C 0.00 0.00 0.00 4.74 +0.29 39 0 167 0
30DEC26 142.50 C 0.00 0.00 0.00 4.36 +0.42 39 0 32 0
30DEC26 145.00 C 0.00 0.00 0.00 3.98 +0.24 39 0 91 0
30DEC26 147.50 C 3.90 3.90 3.90 3.66 +0.30 39 30 80 +30
30DEC26 150.00 C 0.00 0.00 0.00 3.39 +0.31 39 0 151 0
30DEC26 152.50 C 0.00 0.00 0.00 3.11 +0.30 39 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 2.84 +0.27 39 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 2.60 +0.22 39 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 2.41 +0.22 39 0 39 0
30DEC26 162.50 C 0.00 0.00 0.00 2.22 +0.22 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.02 +0.21 39 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 1.83 +0.15 39 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.70 +0.15 39 0 69 0
30DEC26 172.50 C 2.06 2.20 2.06 1.57 +0.15 39 2 6 +2
30DEC26 175.00 C 2.06 2.06 2.06 1.44 +0.15 39 1 32 0
30DEC26 177.50 C 0.00 0.00 0.00 1.31 +0.14 39 0 3 0
30DEC26 180.00 C 0.00 0.00 0.00 1.19 +0.10 39 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 1.10 +0.10 39 0 6 0
30DEC26 185.00 C 0.00 0.00 0.00 1.02 +0.10 39 0 199 0
30MAR27 55.00 C 0.00 0.00 0.00 52.44 +2.23 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 49.86 +2.20 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 47.27 +2.06 41 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 44.78 +1.95 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 42.44 +1.92 41 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 40.01 +1.60 39 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 38.11 +1.66 41 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 36.20 +1.70 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.97 +1.50 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 32.29 +1.48 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 30.30 +1.49 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 28.84 +1.73 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 26.89 +1.33 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 25.93 +2.20 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 24.06 +1.44 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 22.66 +1.73 39 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 21.85 +1.78 40 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 19.68 +0.86 38 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 18.97 +1.14 39 0 405 0
30MAR27 102.50 C 0.00 0.00 0.00 17.97 +1.18 39 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 16.99 +1.24 40 0 60 0
30MAR27 107.50 C 0.00 0.00 0.00 15.96 +1.18 39 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 15.00 +1.12 40 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 14.03 +1.00 40 0 66 0
30MAR27 115.00 C 0.00 0.00 0.00 13.19 +0.95 39 0 30 0
30MAR27 117.50 C 0.00 0.00 0.00 12.36 +0.92 39 0 3 0
30MAR27 120.00 C 0.00 0.00 0.00 11.52 +0.82 39 0 90 0
30MAR27 122.50 C 0.00 0.00 0.00 10.80 +0.76 39 0 62 0
30MAR27 125.00 C 9.85 9.85 9.85 10.13 +0.75 39 1 104 +1
30MAR27 127.50 C 0.00 0.00 0.00 9.47 +0.75 39 0 17 0
30MAR27 130.00 C 0.00 0.00 0.00 8.81 +0.65 39 0 8 0
30MAR27 132.50 C 0.00 0.00 0.00 8.25 +0.60 39 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.74 +0.60 39 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.23 +0.60 39 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 6.72 +0.54 39 0 7 0
30MAR27 142.50 C 0.00 0.00 0.00 6.08 +0.45 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.88 +0.62 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 5.34 +0.45 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.97 +0.44 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 4.60 +0.36 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.31 +0.33 39 0 9 0
30MAR27 157.50 C 0.00 0.00 0.00 4.05 +0.34 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.78 +0.33 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.51 +0.33 39 0 1 0
TOTAL CALL 7,287 203,484 +277
27MAR26 82.50 P 0.00 0.00 0.00 0.01 - 107 0 0 -
27MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
27MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
27MAR26 97.50 P 0.00 0.00 0.00 0.01 -0.14 43 0 15 0
27MAR26 100.00 P 0.00 0.00 0.00 0.06 -0.37 43 0 116 0
27MAR26 102.50 P 0.95 0.95 0.42 0.26 -0.75 43 33 245 +25
27MAR26 105.00 P 1.44 1.44 0.86 0.78 -1.22 43 126 187 -1
27MAR26 107.50 P 1.81 1.81 1.81 1.77 -1.73 41 23 81 -21
27MAR26 110.00 P 4.68 4.68 4.68 3.33 -1.97 39 31 152 +19
27MAR26 112.50 P 0.00 0.00 0.00 5.51 -2.08 43 0 74 0
27MAR26 115.00 P 0.00 0.00 0.00 7.85 -2.11 43 0 26 0
27MAR26 117.50 P 0.00 0.00 0.00 10.30 -2.11 0 0 3 0
27MAR26 120.00 P 0.00 0.00 0.00 12.80 -2.55 0 0 0 0
27MAR26 122.50 P 0.00 0.00 0.00 15.30 -2.10 0 0 0 0
27MAR26 125.00 P 0.00 0.00 0.00 17.80 -2.37 0 0 0 0
27MAR26 127.50 P 0.00 0.00 0.00 20.62 -2.10 123 0 0 0
27MAR26 130.00 P 0.00 0.00 0.00 23.02 -2.12 124 0 0 0
27MAR26 132.50 P 0.00 0.00 0.00 25.49 -2.15 131 0 0 0
27MAR26 135.00 P 0.00 0.00 0.00 28.03 -1.88 144 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 181 0 125 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 170 0 378 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 159 0 365 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 148 0 157 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 139 0 28 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 129 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 119 0 136 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 110 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 101 0 296 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 92 0 305 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 84 0 327 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 359 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4,415 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 60 0 847 0
30MAR26 90.00 P 0.05 0.05 0.05 0.01 0.00 53 51 2,938 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 1,248 0
30MAR26 95.00 P 0.19 0.19 0.12 0.02 -0.06 41 552 4,628 -141
30MAR26 97.50 P 0.27 0.27 0.17 0.05 -0.20 38 44 5,602 +38
30MAR26 100.00 P 0.53 0.66 0.30 0.18 -0.43 38 719 14,314 -42
30MAR26 102.50 P 0.94 1.24 0.87 0.51 -0.77 38 265 3,939 -71
30MAR26 105.00 P 2.00 2.32 1.65 1.10 -1.20 37 455 5,887 -23
30MAR26 107.50 P 3.20 3.34 2.13 2.16 -1.47 36 150 3,791 -70
30MAR26 110.00 P 5.12 5.20 3.88 3.67 -2.02 35 872 10,466 -376
30MAR26 112.50 P 7.60 7.62 7.60 5.55 -2.20 32 7 3,948 0
30MAR26 115.00 P 9.58 10.08 9.58 7.95 -2.17 37 889 7,595 -884
30MAR26 117.50 P 12.41 12.41 12.41 10.34 -2.07 38 1 2,769 -1
30MAR26 120.00 P 15.10 15.10 15.10 13.19 -2.16 66 4 11,293 0
30MAR26 122.50 P 0.00 0.00 0.00 15.76 -2.11 78 0 1,386 0
30MAR26 125.00 P 20.00 20.00 20.00 18.33 -2.17 89 883 5,097 -1
30MAR26 127.50 P 21.83 21.83 21.83 20.62 -2.45 87 10 1,049 0
30MAR26 130.00 P 24.74 25.23 24.74 23.02 -2.63 89 60 1,444 -20
30MAR26 132.50 P 27.50 27.50 27.50 26.06 -1.58 123 5 378 +5
30MAR26 135.00 P 0.00 0.00 0.00 28.63 -2.01 134 0 560 0
30MAR26 137.50 P 0.00 0.00 0.00 30.30 -2.15 0 0 397 0
30MAR26 140.00 P 0.00 0.00 0.00 32.80 -2.23 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 35.30 -2.17 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 37.80 -2.10 0 0 19 0
30MAR26 147.50 P 0.00 0.00 0.00 40.30 -2.75 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 42.80 -2.10 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 45.37 -2.08 125 0 16 0
30MAR26 155.00 P 0.00 0.00 0.00 47.80 -2.10 0 0 53 0
30MAR26 157.50 P 0.00 0.00 0.00 50.30 -2.28 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 52.80 -2.20 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 55.30 -2.10 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 58.04 -1.86 172 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 60.30 -2.10 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 62.83 -2.33 146 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 65.47 -1.93 178 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 67.82 -2.08 150 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 70.30 -2.22 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 72.80 -2.10 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 75.53 -1.87 203 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 77.83 -2.07 169 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 80.35 -2.05 181 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 82.80 -2.15 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 85.30 -2.43 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 88.06 -1.99 227 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 90.34 -2.39 191 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 92.83 -2.14 191 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 97.80 -2.10 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 102.87 -2.03 218 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 107.97 -1.99 245 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 113.00 -1.94 256 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 118.09 -1.87 274 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 122.80 -2.12 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 127.93 -1.97 262 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 132.81 -2.16 227 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 138.34 -1.56 326 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 142.83 -2.07 250 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 147.83 -2.11 255 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 152.93 -1.97 291 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 157.80 -2.10 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 163.07 -2.01 327 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 167.90 -2.00 300 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 172.87 -2.23 296 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 177.93 -1.97 318 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 182.80 -2.10 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 187.80 -2.10 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 192.80 -2.10 0 0 0 0
02APR26 82.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
02APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 0.02 -0.07 40 0 0 0
02APR26 95.00 P 0.27 0.27 0.27 0.05 -0.18 38 1 1 +1
02APR26 97.50 P 0.53 0.54 0.53 0.16 -0.35 39 31 32 +30
02APR26 100.00 P 1.00 1.00 0.56 0.40 -0.61 39 143 173 +143
02APR26 102.50 P 1.35 1.59 1.34 0.86 -0.91 39 220 110 +64
02APR26 105.00 P 2.58 2.58 2.47 1.58 -1.23 38 60 315 +60
02APR26 107.50 P 0.00 0.00 0.00 2.64 -1.70 37 0 190 0
02APR26 110.00 P 4.73 4.73 4.73 4.09 -1.88 36 14 14 +14
02APR26 112.50 P 0.00 0.00 0.00 5.87 -2.12 34 0 0 0
02APR26 115.00 P 0.00 0.00 0.00 8.16 -2.04 38 0 0 0
02APR26 117.50 P 0.00 0.00 0.00 10.45 -2.45 38 0 0 0
02APR26 120.00 P 0.00 0.00 0.00 13.19 -2.16 54 0 0 0
02APR26 122.50 P 0.00 0.00 0.00 15.76 -2.11 64 0 0 0
02APR26 125.00 P 0.00 0.00 0.00 18.33 -2.17 73 0 0 0
02APR26 127.50 P 0.00 0.00 0.00 20.91 -2.16 83 0 0 0
02APR26 130.00 P 0.00 0.00 0.00 23.06 -2.59 75 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 67.50 P 0.07 0.07 0.07 0.01 0.00 49 10 10 +10
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29APR26 72.50 P 0.12 0.12 0.12 0.01 0.00 41 34 34 +34
29APR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.02 -0.03 36 0 332 0
29APR26 80.00 P 0.00 0.00 0.00 0.04 -0.06 36 0 252 0
29APR26 82.50 P 0.00 0.00 0.00 0.08 -0.11 35 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.15 -0.20 35 0 556 0
29APR26 87.50 P 0.77 0.77 0.77 0.29 -0.31 35 30 447 0
29APR26 90.00 P 1.13 1.22 1.06 0.52 -0.46 35 71 2,494 +41
29APR26 92.50 P 1.57 1.57 1.50 0.87 -0.65 35 19 1,221 -15
29APR26 95.00 P 2.13 2.14 1.64 1.39 -0.84 35 174 2,216 -5
29APR26 97.50 P 2.65 3.17 2.26 2.09 -1.05 35 138 2,922 +48
29APR26 100.00 P 3.58 4.25 3.10 3.01 -1.25 35 66 8,124 -3
29APR26 102.50 P 5.44 5.44 4.24 4.14 -1.44 35 88 3,374 -28
29APR26 105.00 P 6.90 7.00 5.40 5.40 -1.56 35 73 2,980 +18
29APR26 107.50 P 8.24 8.24 7.88 6.86 -1.77 34 129 1,793 -81
29APR26 110.00 P 10.10 10.10 10.10 8.52 -1.99 34 5 3,759 +5
29APR26 112.50 P 0.00 0.00 0.00 10.51 -1.94 34 0 778 0
29APR26 115.00 P 14.00 14.00 14.00 12.56 -2.42 34 1 832 0
29APR26 117.50 P 15.80 15.80 15.80 15.18 -1.62 40 1 626 0
29APR26 120.00 P 0.00 0.00 0.00 17.01 -2.07 35 0 523 0
29APR26 122.50 P 0.00 0.00 0.00 19.93 -2.00 45 0 48 0
29APR26 125.00 P 24.00 24.00 22.20 21.56 -2.56 0 6 31 +6
29APR26 127.50 P 0.00 0.00 0.00 24.19 -2.52 35 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 26.93 -2.11 46 0 43 0
29APR26 132.50 P 0.00 0.00 0.00 28.88 -2.91 0 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 32.17 -2.02 57 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 35.04 -1.64 67 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 36.78 -2.23 53 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 39.74 -1.47 68 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 41.74 -2.42 56 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 45.00 -1.26 78 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 46.56 -2.59 45 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 49.84 -1.30 81 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 51.74 -2.38 65 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 54.75 -1.60 84 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 56.47 -2.37 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 58.93 -2.71 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.04 -0.04 39 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.07 -0.07 38 0 34 0
28MAY26 75.00 P 0.00 0.00 0.00 0.12 -0.11 38 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 0.21 -0.16 38 0 72 0
28MAY26 80.00 P 0.00 0.00 0.00 0.34 -0.24 38 0 63 0
28MAY26 82.50 P 0.95 0.95 0.95 0.54 -0.32 38 3 140 0
28MAY26 85.00 P 1.35 1.35 1.35 0.81 -0.43 38 60 494 +60
28MAY26 87.50 P 0.00 0.00 0.00 1.19 -0.55 38 0 583 0
28MAY26 90.00 P 2.31 2.41 2.31 1.68 -0.69 38 45 488 +19
28MAY26 92.50 P 3.17 3.17 3.17 2.31 -0.81 38 15 657 0
28MAY26 95.00 P 3.71 3.71 3.71 3.06 -0.94 39 20 2,457 0
28MAY26 97.50 P 4.88 4.88 4.88 3.96 -1.03 39 5 2,228 -5
28MAY26 100.00 P 6.00 6.00 5.50 4.89 -1.22 38 601 2,278 +490
28MAY26 102.50 P 7.05 7.05 6.17 6.14 -1.16 38 294 3,498 +37
28MAY26 105.00 P 8.65 8.65 8.22 7.30 -1.54 37 60 1,502 -30
28MAY26 107.50 P 9.87 9.87 9.09 8.72 -1.66 37 54 751 +54
28MAY26 110.00 P 10.71 10.71 10.71 10.32 -1.83 37 30 3,345 -30
28MAY26 112.50 P 0.00 0.00 0.00 12.31 -1.67 38 0 208 0
28MAY26 115.00 P 0.00 0.00 0.00 14.51 -1.41 41 0 248 0
28MAY26 117.50 P 0.00 0.00 0.00 16.52 -1.97 41 0 10 0
28MAY26 120.00 P 0.00 0.00 0.00 18.11 -2.54 38 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 20.30 -2.46 38 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 23.13 -2.08 45 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 25.46 -1.98 46 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 27.27 -2.49 41 0 60 0
28MAY26 132.50 P 0.00 0.00 0.00 29.24 -2.55 34 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 32.17 -2.02 45 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 35.04 -1.64 52 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 37.53 -2.21 54 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 39.74 -1.51 52 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 41.74 -2.71 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 45.00 -1.99 60 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 47.26 -1.98 59 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 49.84 -1.36 62 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 52.29 -1.83 63 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 54.75 -1.99 64 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 56.84 -2.41 58 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 59.51 -2.13 64 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.08 -0.05 38 0 60 0
29JUN26 70.00 P 0.56 0.58 0.56 0.14 -0.07 38 2 371 +2
29JUN26 72.50 P 0.00 0.00 0.00 0.22 -0.11 38 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.35 -0.16 38 0 406 0
29JUN26 77.50 P 0.00 0.00 0.00 0.53 -0.22 38 0 541 0
29JUN26 80.00 P 1.12 1.12 1.12 0.77 -0.28 38 1 6,633 +1
29JUN26 82.50 P 0.00 0.00 0.00 1.09 -0.35 38 0 2,535 0
29JUN26 85.00 P 2.01 2.01 2.01 1.48 -0.47 38 3 859 0
29JUN26 87.50 P 0.00 0.00 0.00 1.99 -0.57 38 0 778 0
29JUN26 90.00 P 0.00 0.00 0.00 2.62 -0.64 38 0 1,374 0
29JUN26 92.50 P 3.60 3.60 3.60 3.34 -0.78 38 20 1,512 -20
29JUN26 95.00 P 5.04 5.04 5.04 4.14 -0.90 38 1 5,554 +1
29JUN26 97.50 P 0.00 0.00 0.00 5.01 -1.06 37 0 1,856 0
29JUN26 100.00 P 7.00 7.00 6.60 6.04 -1.19 37 121 4,297 +61
29JUN26 102.50 P 8.50 8.50 7.90 7.20 -1.27 37 39 3,258 +9
29JUN26 105.00 P 9.88 9.88 9.33 8.49 -1.46 37 196 2,657 +101
29JUN26 107.50 P 11.18 11.25 10.27 9.92 -1.59 37 475 3,986 -295
29JUN26 110.00 P 11.86 11.86 11.74 11.74 -1.50 38 60 5,500 +60
29JUN26 112.50 P 0.00 0.00 0.00 13.22 -1.74 37 0 3,800 0
29JUN26 115.00 P 0.00 0.00 0.00 15.16 -1.66 37 0 3,885 0
29JUN26 117.50 P 0.00 0.00 0.00 17.04 -2.29 37 0 2,897 0
29JUN26 120.00 P 0.00 0.00 0.00 19.06 -2.35 38 0 1,763 0
29JUN26 122.50 P 21.71 21.71 21.71 21.69 -1.32 42 30 2,432 0
29JUN26 125.00 P 0.00 0.00 0.00 23.85 -1.87 42 0 1,115 0
29JUN26 127.50 P 26.90 26.90 26.25 25.46 -2.48 38 3 634 0
29JUN26 130.00 P 29.99 29.99 29.99 28.38 -2.02 44 30 1,425 +30
29JUN26 132.50 P 0.00 0.00 0.00 29.54 -3.13 34 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 32.17 -2.47 38 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 35.04 -2.38 44 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 37.53 -2.27 45 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 40.17 -2.00 49 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 42.26 -2.29 46 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 45.00 -2.09 51 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 47.50 -1.89 53 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 49.84 -1.84 52 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 52.29 -1.83 53 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 54.75 -2.11 54 0 4 0
29JUN26 160.00 P 56.90 56.90 56.90 56.84 -2.85 49 2 1,063 +2
29JUN26 162.50 P 0.00 0.00 0.00 59.51 -2.13 54 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 62.40 -1.27 61 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 64.34 -2.07 54 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 67.39 -1.20 64 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 69.99 -1.24 66 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 72.30 -1.42 65 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 74.62 -1.58 64 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 76.30 -2.78 0 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 79.60 -1.86 66 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 81.28 -3.28 0 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 -0.04 38 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 -0.06 38 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 -0.08 38 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.26 -0.14 38 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.39 -0.18 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.56 -0.21 38 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 0.78 -0.28 38 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 1.06 -0.33 38 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 1.39 -0.40 38 0 42 0
29SEP26 77.50 P 2.28 2.28 2.28 1.79 -0.49 38 4 190 0
29SEP26 80.00 P 0.00 0.00 0.00 2.29 -0.53 38 0 1,635 0
29SEP26 82.50 P 0.00 0.00 0.00 2.82 -0.67 38 0 297 0
29SEP26 85.00 P 0.00 0.00 0.00 3.50 -0.69 39 0 255 0
29SEP26 87.50 P 0.00 0.00 0.00 4.21 -0.68 39 0 782 0
29SEP26 90.00 P 0.00 0.00 0.00 5.00 -0.73 38 0 1,926 0
29SEP26 92.50 P 0.00 0.00 0.00 5.85 -0.84 38 0 1,708 0
29SEP26 95.00 P 0.00 0.00 0.00 6.77 -0.96 38 0 1,113 0
29SEP26 97.50 P 0.00 0.00 0.00 7.81 -1.05 38 0 2,131 0
29SEP26 100.00 P 0.00 0.00 0.00 8.96 -1.15 38 0 6,926 0
29SEP26 102.50 P 0.00 0.00 0.00 10.20 -1.27 38 0 2,032 0
29SEP26 105.00 P 0.00 0.00 0.00 11.36 -1.63 37 0 4,790 0
29SEP26 107.50 P 14.28 14.28 14.28 12.93 -1.58 37 30 2,655 0
29SEP26 110.00 P 0.00 0.00 0.00 14.45 -1.62 37 0 3,891 0
29SEP26 112.50 P 0.00 0.00 0.00 16.25 -2.12 38 0 451 0
29SEP26 115.00 P 0.00 0.00 0.00 17.94 -2.24 38 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 20.30 -1.74 40 0 1,737 0
29SEP26 120.00 P 21.70 21.90 21.70 21.44 -2.49 38 4 828 0
29SEP26 122.50 P 0.00 0.00 0.00 23.94 -2.01 40 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 25.71 -2.28 39 0 470 0
29SEP26 127.50 P 0.00 0.00 0.00 28.03 -2.03 41 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 29.54 -2.69 39 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 31.87 -2.55 40 0 156 0
29SEP26 135.00 P 34.10 34.50 34.10 34.46 -2.17 42 2 107 -1
29SEP26 137.50 P 0.00 0.00 0.00 36.28 -2.56 41 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 38.94 -1.59 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 40.93 -1.88 42 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 43.28 -1.81 42 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 45.54 -1.85 43 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 47.54 -2.83 41 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 50.12 -2.43 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 52.41 -2.32 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 54.75 -2.22 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 57.69 -2.00 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 59.51 -2.65 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 62.40 -1.88 47 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 64.63 -2.39 45 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 67.39 -1.40 49 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 69.99 -1.55 51 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 72.30 -2.05 50 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 74.62 -2.04 50 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 76.78 -2.57 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 79.64 -1.97 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 81.92 -2.64 50 0 0 0
30DEC26 55.00 P 0.85 0.85 0.85 0.30 -0.06 39 1 342 +1
30DEC26 57.50 P 0.00 0.00 0.00 0.44 -0.06 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.60 -0.12 39 0 118 0
30DEC26 62.50 P 0.00 0.00 0.00 0.81 -0.14 39 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 1.07 -0.18 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.37 -0.22 39 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 1.75 -0.26 39 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 2.10 -0.32 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 2.68 -0.36 39 0 1,587 0
30DEC26 77.50 P 0.00 0.00 0.00 3.23 -0.42 39 0 248 0
30DEC26 80.00 P 0.00 0.00 0.00 3.90 -0.47 39 0 631 0
30DEC26 82.50 P 0.00 0.00 0.00 4.54 -0.52 39 0 110 0
30DEC26 85.00 P 5.60 5.60 5.60 5.19 -0.64 39 2 518 +2
30DEC26 87.50 P 0.00 0.00 0.00 5.96 -0.71 38 0 136 0
30DEC26 90.00 P 0.00 0.00 0.00 6.82 -0.79 38 0 1,064 0
30DEC26 92.50 P 0.00 0.00 0.00 7.81 -0.83 38 0 1,568 0
30DEC26 95.00 P 0.00 0.00 0.00 8.84 -0.91 38 0 1,256 0
30DEC26 97.50 P 0.00 0.00 0.00 9.96 -0.94 38 0 886 0
30DEC26 100.00 P 0.00 0.00 0.00 11.18 -0.99 38 0 879 0
30DEC26 102.50 P 0.00 0.00 0.00 12.41 -1.12 38 0 522 0
30DEC26 105.00 P 0.00 0.00 0.00 13.77 -1.19 38 0 1,496 0
30DEC26 107.50 P 0.00 0.00 0.00 15.18 -1.42 38 0 1,621 0
30DEC26 110.00 P 17.50 17.50 17.50 16.66 -1.44 38 1 1,259 -1
30DEC26 112.50 P 0.00 0.00 0.00 18.35 -1.53 38 0 615 0
30DEC26 115.00 P 21.65 21.65 20.20 20.00 -2.22 38 23 1,297 0
30DEC26 117.50 P 0.00 0.00 0.00 21.94 -2.09 39 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 23.96 -1.87 39 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 26.10 -1.67 40 0 31 0
30DEC26 125.00 P 28.50 28.50 28.50 27.18 -2.55 38 1 30 +1
30DEC26 127.50 P 0.00 0.00 0.00 29.98 -1.23 41 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 31.47 -2.30 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 33.92 -1.31 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.84 -2.25 41 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 38.25 -1.83 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 40.20 -1.39 41 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 42.56 -2.04 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 44.82 -1.77 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 46.22 -2.71 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 48.36 -2.29 39 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 50.96 -1.74 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 53.83 -1.99 44 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 55.39 -2.66 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 57.93 -2.30 42 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 60.23 -1.99 42 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 62.57 -2.34 42 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 64.96 -2.29 42 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 67.39 -2.31 42 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 69.99 -2.08 44 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 72.30 -2.05 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 74.62 -2.19 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 77.17 -2.18 45 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 79.64 -1.97 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 82.01 -2.55 45 0 3 0
30MAR27 55.00 P 0.00 0.00 0.00 0.58 -0.11 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.79 -0.09 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.03 -0.16 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.33 -0.17 39 0 0 0
30MAR27 65.00 P 2.20 2.20 2.20 1.67 -0.24 39 30 30 +30
30MAR27 67.50 P 0.00 0.00 0.00 2.09 -0.24 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.53 -0.33 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.09 -0.33 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.65 -0.42 39 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 4.35 -0.37 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 5.07 -0.47 39 0 30 0
30MAR27 82.50 P 0.00 0.00 0.00 5.77 -0.56 39 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 6.52 -0.65 38 0 54 0
30MAR27 87.50 P 0.00 0.00 0.00 7.37 -0.71 38 0 3 0
30MAR27 90.00 P 0.00 0.00 0.00 8.26 -0.80 38 0 62 0
30MAR27 92.50 P 0.00 0.00 0.00 9.26 -0.87 38 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 10.34 -0.91 38 0 35 0
30MAR27 97.50 P 0.00 0.00 0.00 11.50 -0.97 38 0 155 0
30MAR27 100.00 P 0.00 0.00 0.00 12.73 -1.05 37 0 400 0
30MAR27 102.50 P 0.00 0.00 0.00 14.01 -1.14 38 0 550 0
30MAR27 105.00 P 0.00 0.00 0.00 15.37 -1.21 37 0 210 0
30MAR27 107.50 P 0.00 0.00 0.00 16.84 -1.24 37 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 18.33 -1.30 37 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 20.03 -1.85 38 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 21.67 -1.56 38 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 23.44 -2.05 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.75 -1.50 40 0 5 0
30MAR27 122.50 P 0.00 0.00 0.00 26.76 -2.44 38 0 0 0
30MAR27 125.00 P 29.00 29.00 29.00 29.22 -1.84 39 2 3 +2
30MAR27 127.50 P 0.00 0.00 0.00 31.42 -1.51 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.28 -1.59 40 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 35.33 -1.54 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.35 -1.59 41 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 39.10 -1.97 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 40.57 -2.63 38 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 42.84 -2.59 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 45.79 -1.78 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 47.66 -1.97 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 49.54 -2.08 40 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 52.06 -2.02 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 53.83 -2.01 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 56.64 -1.85 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 58.81 -1.93 41 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 61.17 -1.81 42 0 0 0
TOTAL PUT 8,764 272,219 -641
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$ 48.80
30MAR26 19.50 C 0.00 0.00 0.00 29.31 +1.82 224 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 28.81 +1.82 216 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 27.81 +1.82 200 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 26.81 +1.82 183 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.81 +1.82 162 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.81 +1.82 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.81 +1.83 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.81 +1.82 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.81 +1.82 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.81 +1.82 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.81 +1.82 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.81 +1.82 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.81 +1.83 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.81 +1.81 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.81 +1.83 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.81 +1.81 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.81 +1.81 0 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 12.82 +1.82 87 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 11.82 +1.82 79 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.82 +1.82 71 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.82 +1.82 64 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 8.82 +1.81 56 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 7.82 +1.79 49 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.83 +1.75 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.84 +1.68 48 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.88 +1.57 49 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.96 +1.42 49 0 30 0
30MAR26 46.00 C 1.58 1.58 1.58 3.10 +1.19 49 15 60 +15
30MAR26 47.00 C 1.61 1.73 1.61 2.33 +1.01 49 45 307 +6
30MAR26 48.00 C 0.79 1.60 0.79 1.68 +0.76 49 189 245 +75
30MAR26 49.00 C 0.69 0.72 0.66 1.12 +0.53 48 46 281 +15
30MAR26 50.00 C 0.50 0.67 0.50 0.72 +0.35 48 9 130 +6
30MAR26 52.50 C 0.07 0.18 0.07 0.21 +0.11 50 31 259 0
30MAR26 55.00 C 0.02 0.07 0.02 0.04 +0.02 49 54 436 -22
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 515 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 382 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 312 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 533 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 43 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,578 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 115 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 0.00 132 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 139 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 147 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 154 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 168 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 175 0 14 0
29APR26 38.00 C 0.00 0.00 0.00 11.00 +1.61 46 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.09 +1.63 48 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.18 +1.63 47 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.23 +1.50 45 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.37 +1.41 45 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.55 +1.32 45 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.78 +1.22 45 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.06 +1.12 45 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.39 +0.95 45 0 37 0
29APR26 47.00 C 3.13 3.13 3.13 3.78 +0.89 45 30 30 +2
29APR26 48.00 C 2.61 3.15 2.61 3.23 +0.80 45 30 157 0
29APR26 49.00 C 1.85 1.85 1.85 2.71 +0.70 44 15 225 0
29APR26 50.00 C 1.80 1.80 1.80 2.29 +0.61 45 22 389 0
29APR26 52.50 C 1.07 1.10 1.07 1.40 +0.39 44 6 179 0
29APR26 55.00 C 0.76 0.80 0.76 0.83 +0.23 44 55 145 +35
29APR26 57.50 C 0.00 0.00 0.00 0.49 +0.14 45 0 263 0
29APR26 60.00 C 0.00 0.00 0.00 0.27 +0.08 45 0 159 0
29APR26 62.50 C 0.00 0.00 0.00 0.14 +0.04 45 0 198 0
29APR26 65.00 C 0.00 0.00 0.00 0.07 +0.02 45 0 76 0
29APR26 67.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 0.00 46 0 55 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 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 65 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.45 +1.62 49 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.61 +1.72 49 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.80 +1.57 49 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.99 +1.50 49 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.09 +1.29 46 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.36 +1.22 46 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.66 +1.13 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 6.01 +1.05 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.41 +1.00 46 0 15 0
28MAY26 47.00 C 0.00 0.00 0.00 4.84 +0.93 46 0 105 0
28MAY26 48.00 C 0.00 0.00 0.00 4.33 +0.88 46 0 73 0
28MAY26 49.00 C 0.00 0.00 0.00 3.83 +0.79 46 0 59 0
28MAY26 50.00 C 2.52 2.84 2.52 3.38 +0.71 46 32 130 +15
28MAY26 52.50 C 2.04 2.12 2.04 2.45 +0.55 46 9 240 +9
28MAY26 55.00 C 1.45 1.45 1.45 1.79 +0.43 47 2 143 0
28MAY26 57.50 C 0.00 0.00 0.00 1.26 +0.28 47 0 66 0
28MAY26 60.00 C 0.73 0.77 0.73 0.87 +0.19 47 75 178 +45
28MAY26 62.50 C 0.00 0.00 0.00 0.58 +0.13 46 0 32 0
28MAY26 65.00 C 0.00 0.00 0.00 0.39 +0.09 47 0 65 0
28MAY26 67.50 C 0.00 0.00 0.00 0.25 +0.05 46 0 113 0
28MAY26 70.00 C 0.00 0.00 0.00 0.16 +0.03 46 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.11 +0.02 47 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.13 +1.57 51 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.25 +1.65 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.24 +1.66 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.31 +1.63 50 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.38 +1.58 49 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.36 +1.43 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.47 +1.40 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.62 +1.35 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.78 +1.53 46 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.97 +1.50 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.22 +1.47 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.52 +1.35 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.80 +1.28 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.07 +1.17 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.40 +1.08 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.81 +1.03 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.23 +0.96 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.69 +0.92 46 0 30 0
29JUN26 48.00 C 4.39 5.07 4.39 5.20 +0.89 46 80 110 +60
29JUN26 49.00 C 0.00 0.00 0.00 4.71 +0.82 46 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 4.26 +0.76 46 0 152 0
29JUN26 52.50 C 0.00 0.00 0.00 3.30 +0.63 46 0 47 0
29JUN26 55.00 C 0.00 0.00 0.00 2.55 +0.50 46 0 150 0
29JUN26 57.50 C 0.00 0.00 0.00 1.97 +0.40 46 0 201 0
29JUN26 60.00 C 0.00 0.00 0.00 1.50 +0.29 47 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 1.12 +0.24 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.83 +0.18 46 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.59 +0.10 46 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.44 +0.08 46 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.32 +0.06 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.23 +0.04 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.17 +0.03 46 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 0.00 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 0.00 46 0 5 0
29SEP26 38.00 C 0.00 0.00 0.00 13.29 +1.53 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.63 +1.46 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.86 +1.43 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.30 +1.27 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.58 +1.36 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.93 +1.28 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.34 +1.24 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.78 +1.17 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.29 +1.14 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.84 +1.03 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.28 +0.78 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.88 +0.97 47 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 6.43 +0.72 47 0 700 0
29SEP26 52.50 C 0.00 0.00 0.00 5.44 +0.59 47 0 700 0
29SEP26 55.00 C 0.00 0.00 0.00 4.58 +0.60 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.88 +0.52 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 3.29 +0.46 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 2.78 +0.33 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.36 +0.30 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.92 +0.20 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.61 +0.17 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 1.34 +0.13 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.15 +0.14 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.93 +0.09 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.77 +0.07 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.64 +0.04 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.55 +0.05 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.45 +0.03 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.38 +0.03 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.31 +0.02 47 0 13 0
30DEC26 38.00 C 0.00 0.00 0.00 14.55 +1.43 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.88 +1.49 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.24 +1.45 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.62 +1.42 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.02 +1.37 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.44 +1.33 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.88 +1.28 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.34 +1.24 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.83 +1.20 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.33 +0.97 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.86 +1.13 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.49 +1.00 48 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 8.04 +1.10 47 0 0 0
30DEC26 52.50 C 7.00 7.00 7.00 7.05 +0.95 47 15 15 +15
30DEC26 55.00 C 5.84 6.14 5.84 6.19 +0.87 47 30 45 +30
30DEC26 57.50 C 4.99 5.39 4.99 5.43 +0.74 47 30 30 +30
30DEC26 60.00 C 0.00 0.00 0.00 4.77 +0.61 47 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 4.20 +0.59 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 3.72 +0.57 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 3.17 +0.42 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.77 +0.38 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.42 +0.33 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.11 +0.29 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.85 +0.26 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.61 +0.23 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.41 +0.17 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.23 +0.18 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.11 +0.19 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.94 +0.11 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 0.85 +0.15 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.30 +1.33 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.69 +0.94 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.11 +1.26 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.54 +1.22 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.00 +1.20 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.47 +1.16 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.96 +0.82 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.59 +1.04 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.10 +0.99 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.67 +1.00 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.24 +1.12 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.83 +1.21 48 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 9.40 +1.17 48 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 8.41 +1.07 47 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 7.52 +0.96 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.78 +0.91 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.06 +0.80 47 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 5.45 +0.74 47 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 4.89 +0.66 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 4.41 +0.58 47 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 3.97 +0.52 47 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 3.57 +0.39 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.23 +0.47 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 2.82 +0.34 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.53 +0.31 47 0 0 0
TOTAL CALL 820 12,513 +336
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 263 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 196 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 165 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 155 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 146 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 137 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 119 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 72 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.03 57 0 29 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.07 50 0 200 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 -0.14 51 0 57 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 -0.25 50 0 67 0
30MAR26 45.00 P 0.58 0.58 0.58 0.14 -0.41 49 7 135 -2
30MAR26 46.00 P 0.84 0.91 0.68 0.29 -0.62 49 58 124 +20
30MAR26 47.00 P 0.99 0.99 0.87 0.53 -0.81 50 56 221 +48
30MAR26 48.00 P 1.31 1.31 0.92 0.88 -1.03 50 14 324 +2
30MAR26 49.00 P 1.36 1.36 1.36 1.36 -1.22 50 6 494 -6
30MAR26 50.00 P 0.00 0.00 0.00 1.93 -1.44 49 0 423 0
30MAR26 52.50 P 0.00 0.00 0.00 3.88 -1.71 49 0 762 0
30MAR26 55.00 P 0.00 0.00 0.00 6.23 -1.80 50 0 745 0
30MAR26 57.50 P 0.00 0.00 0.00 8.70 -1.94 0 3 262 -3
30MAR26 60.00 P 0.00 0.00 0.00 11.36 -1.85 102 0 568 0
30MAR26 62.50 P 0.00 0.00 0.00 13.84 -1.77 114 0 481 0
30MAR26 65.00 P 0.00 0.00 0.00 16.35 -1.79 130 0 1,589 0
30MAR26 67.50 P 0.00 0.00 0.00 18.91 -1.69 152 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.40 -1.70 164 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.90 -1.74 176 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.45 -1.57 196 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.95 -1.57 207 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.38 -1.76 207 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 33.95 -1.70 229 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 36.45 -1.57 240 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 38.95 -1.57 249 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 41.45 -1.57 258 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 43.95 -1.57 267 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.10 -0.13 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.15 -0.19 45 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.22 -0.26 45 0 28 0
29APR26 41.00 P 0.00 0.00 0.00 0.33 -0.34 45 0 46 0
29APR26 42.00 P 0.00 0.00 0.00 0.48 -0.42 45 0 101 0
29APR26 43.00 P 1.14 1.14 1.14 0.67 -0.50 45 1 50 0
29APR26 44.00 P 1.55 1.55 1.55 0.90 -0.61 45 7 70 -7
29APR26 45.00 P 0.00 0.00 0.00 1.18 -0.73 45 0 68 0
29APR26 46.00 P 2.14 2.14 1.57 1.52 -0.79 46 22 122 +9
29APR26 47.00 P 2.78 2.78 2.78 1.92 -0.85 46 15 190 0
29APR26 48.00 P 3.30 3.30 2.40 2.35 -0.99 45 21 267 +2
29APR26 49.00 P 3.40 3.40 3.40 2.83 -1.10 45 15 328 +15
29APR26 50.00 P 0.00 0.00 0.00 3.37 -1.23 45 0 133 0
29APR26 52.50 P 0.00 0.00 0.00 5.02 -1.43 45 0 209 0
29APR26 55.00 P 0.00 0.00 0.00 6.93 -1.71 45 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 9.21 -1.68 49 3 86 +3
29APR26 60.00 P 0.00 0.00 0.00 11.53 -1.68 51 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 13.87 -1.74 52 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 16.35 -1.79 57 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 18.91 -1.80 66 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 21.40 -1.81 71 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 23.90 -1.74 76 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.45 -1.60 84 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 28.95 -1.57 89 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 31.38 -1.76 89 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 33.95 -1.70 98 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 36.45 -1.57 102 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 38.95 -1.57 107 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 41.45 -1.57 111 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 43.95 -1.57 115 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.39 -0.26 46 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.52 -0.35 46 0 1 0
28MAY26 40.00 P 0.00 0.00 0.00 0.67 -0.42 46 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 0.90 -0.47 47 0 55 0
28MAY26 42.00 P 0.00 0.00 0.00 1.13 -0.55 47 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 1.41 -0.62 47 0 58 0
28MAY26 44.00 P 0.00 0.00 0.00 1.73 -0.69 47 0 61 0
28MAY26 45.00 P 0.00 0.00 0.00 2.07 -0.76 47 0 87 0
28MAY26 46.00 P 3.22 3.22 3.22 2.48 -0.82 47 7 114 +7
28MAY26 47.00 P 0.00 0.00 0.00 2.89 -0.90 47 0 200 0
28MAY26 48.00 P 4.26 4.26 4.26 3.34 -0.99 46 15 126 -15
28MAY26 49.00 P 0.00 0.00 0.00 3.84 -1.06 46 0 159 0
28MAY26 50.00 P 5.40 5.40 5.40 4.38 -1.17 46 15 190 0
28MAY26 52.50 P 0.00 0.00 0.00 5.96 -1.32 46 0 121 0
28MAY26 55.00 P 0.00 0.00 0.00 7.74 -1.46 46 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 9.98 -1.44 50 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 11.91 -1.66 48 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 14.19 -1.75 49 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 16.54 -1.76 50 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.94 -1.77 52 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.40 -1.81 55 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.90 -1.74 59 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.45 -1.60 65 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 28.95 -1.57 69 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.38 -1.76 69 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.95 -1.70 76 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.45 -1.57 79 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 -0.05 47 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 -0.08 46 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.14 -0.11 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.20 -0.13 47 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.27 -0.17 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.36 -0.19 46 0 176 0
29JUN26 36.00 P 0.00 0.00 0.00 0.47 -0.24 46 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.59 -0.29 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.74 -0.35 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.93 -0.45 46 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 1.14 -0.52 46 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 1.44 -0.54 47 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.72 -0.61 47 0 11 0
29JUN26 43.00 P 0.00 0.00 0.00 2.05 -0.67 47 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 2.40 -0.72 47 0 54 0
29JUN26 45.00 P 0.00 0.00 0.00 2.80 -0.72 47 0 56 0
29JUN26 46.00 P 0.00 0.00 0.00 3.19 -0.79 47 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 3.63 -0.87 46 0 61 0
29JUN26 48.00 P 4.12 4.12 4.09 4.10 -0.98 46 2 113 +2
29JUN26 49.00 P 0.00 0.00 0.00 4.61 -1.05 46 0 37 0
29JUN26 50.00 P 5.72 5.72 5.72 5.16 -1.26 46 6 143 0
29JUN26 52.50 P 7.05 7.05 6.79 6.70 -1.45 46 15 100 0
29JUN26 55.00 P 0.00 0.00 0.00 8.55 -1.49 47 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 10.48 -1.37 48 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 12.63 -1.34 50 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 14.69 -1.50 49 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 16.98 -1.46 51 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 19.27 -1.53 51 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 21.67 -1.54 53 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 23.90 -1.74 50 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 26.45 -1.77 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.95 -1.57 58 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.38 -1.76 59 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 33.95 -1.70 64 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.45 -1.57 67 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.95 -1.57 70 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 41.45 -1.57 72 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 43.95 -1.57 75 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.87 -0.59 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.15 -0.66 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.53 -0.62 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.90 -0.60 48 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 3.26 -0.62 48 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.66 -0.64 48 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 4.08 -0.64 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.48 -0.72 48 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 4.92 -0.77 47 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 5.38 -1.02 47 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 5.89 -1.06 47 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 6.41 -1.14 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 6.96 -1.21 47 0 700 0
29SEP26 52.50 P 0.00 0.00 0.00 8.46 -1.29 47 0 722 0
29SEP26 55.00 P 0.00 0.00 0.00 10.16 -1.46 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.04 -1.38 48 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 13.95 -1.43 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.96 -1.47 48 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 18.02 -1.56 49 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 20.11 -1.72 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.26 -1.75 48 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 24.52 -1.82 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.78 -1.90 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.13 -1.91 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.60 -1.85 50 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 33.95 -1.84 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.45 -1.91 52 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.95 -1.59 54 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 41.45 -1.57 56 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.95 -1.75 58 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 2.83 -0.51 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.20 -0.52 48 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.58 -0.54 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.95 -0.57 48 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.38 -0.56 48 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 4.78 -0.59 48 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 5.20 -0.64 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.63 -0.70 47 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 6.12 -0.72 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.60 -0.76 47 0 0 0
30DEC26 48.00 P 7.76 7.76 7.76 7.11 -1.01 47 15 61 +15
30DEC26 49.00 P 0.00 0.00 0.00 7.64 -1.05 47 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 8.20 -1.12 46 0 45 0
30DEC26 52.50 P 0.00 0.00 0.00 9.70 -1.01 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.32 -1.34 46 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 13.17 -1.35 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.01 -1.42 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.92 -1.48 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.89 -1.55 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.92 -1.63 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.95 -1.73 47 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 25.15 -1.54 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.34 -1.52 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.58 -1.88 47 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 31.86 -1.85 47 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 34.17 -1.62 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.53 -1.83 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.95 -1.67 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 41.45 -1.67 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.95 -1.75 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.68 -0.38 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.06 -0.52 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.45 -0.51 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.87 -0.51 48 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.24 -0.58 47 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 5.70 -0.59 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.15 -0.59 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.58 -0.67 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.07 -0.69 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.57 -0.71 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.13 -0.89 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.63 -0.98 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.19 -1.03 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.68 -1.15 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.31 -1.23 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.09 -1.13 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.92 -1.14 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.79 -1.10 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.51 -1.56 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.73 -1.37 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.72 -1.54 47 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 25.89 -1.20 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.05 -1.47 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.22 -1.53 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 32.27 -1.79 46 0 2 0
TOTAL PUT 303 14,275 +90
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$ 35.40
30MAR26 8.25 C 0.00 0.00 0.00 27.15 +1.22 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 26.90 +1.22 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 26.65 +1.22 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.40 +1.22 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.15 +1.22 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.90 +1.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.65 +1.22 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.40 +1.22 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.90 +1.21 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.40 +1.21 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.90 +1.21 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 23.41 +1.22 295 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.91 +1.22 284 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 22.41 +1.22 272 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.91 +1.22 261 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.41 +1.22 251 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.91 +1.22 240 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 20.41 +1.22 230 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 19.91 +1.22 221 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.41 +1.22 212 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.91 +1.22 203 0 26 0
30MAR26 17.00 C 0.00 0.00 0.00 18.41 +1.22 194 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.91 +1.22 185 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.41 +1.22 177 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.91 +1.22 169 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.41 +1.22 161 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.91 +1.22 153 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.41 +1.22 145 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 14.41 +1.22 130 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.41 +1.22 114 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.41 +1.22 97 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.41 +1.22 0 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 10.41 +1.22 0 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 9.41 +1.22 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.41 +1.21 0 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 7.41 +1.20 0 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 6.42 +1.19 65 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 5.43 +1.14 61 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 4.46 +1.06 60 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 3.53 +0.99 60 0 27 0
30MAR26 33.00 C 1.75 1.75 1.75 2.68 +0.84 60 2 306 0
30MAR26 34.00 C 1.34 1.95 1.21 1.87 +0.57 56 76 285 0
30MAR26 35.00 C 1.35 1.35 1.18 1.28 +0.42 58 26 295 -15
30MAR26 36.00 C 0.59 0.86 0.42 0.83 +0.28 60 147 298 +23
30MAR26 37.00 C 0.28 0.53 0.23 0.49 +0.16 59 76 832 +26
30MAR26 38.00 C 0.14 0.27 0.14 0.28 +0.09 60 8 605 0
30MAR26 39.00 C 0.12 0.12 0.12 0.15 +0.04 60 15 209 +15
30MAR26 40.00 C 0.07 0.07 0.07 0.08 +0.02 61 15 241 +15
30MAR26 41.00 C 0.03 0.03 0.03 0.04 +0.01 62 2 282 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 0.00 63 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 219 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 332 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 77 0 477 0
30MAR26 46.00 C 0.01 0.01 0.01 0.01 0.00 83 7 640 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 89 0 464 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 94 0 337 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 100 0 514 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,499 0
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 0.00 130 0 180 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 142 0 99 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 153 0 421 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 163 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 173 0 85 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 182 0 54 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 191 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 199 0 12 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 208 0 74 0
29APR26 25.00 C 0.00 0.00 0.00 10.51 - 56 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 9.55 - 56 0 0 -
29APR26 27.00 C 0.00 0.00 0.00 8.61 +1.10 56 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.71 +1.06 56 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.83 +0.99 56 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.01 +0.94 56 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.23 +0.86 56 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.51 +0.78 56 0 0 0
29APR26 33.00 C 3.60 3.60 3.60 3.86 +0.72 56 1 16 0
29APR26 34.00 C 2.82 2.84 2.60 3.17 +0.56 54 3 16 +1
29APR26 35.00 C 2.16 2.34 2.02 2.66 +0.52 54 27 71 +18
29APR26 36.00 C 1.66 2.20 1.66 2.21 +0.45 55 17 45 +8
29APR26 37.00 C 1.41 1.72 1.41 1.82 +0.39 55 8 80 0
29APR26 38.00 C 0.00 0.00 0.00 1.48 +0.31 55 1 147 +1
29APR26 39.00 C 0.85 0.85 0.84 1.20 +0.25 55 7 42 -3
29APR26 40.00 C 0.55 0.90 0.55 0.96 +0.21 55 9 51 -2
29APR26 41.00 C 0.56 0.60 0.56 0.77 +0.18 55 3 72 +3
29APR26 42.00 C 0.42 0.42 0.42 0.61 +0.14 56 1 67 -1
29APR26 43.00 C 0.34 0.34 0.34 0.48 +0.12 56 10 117 0
29APR26 44.00 C 0.00 0.00 0.00 0.37 +0.09 55 0 204 0
29APR26 45.00 C 0.22 0.22 0.22 0.29 +0.07 56 1 287 +1
29APR26 46.00 C 0.17 0.17 0.17 0.22 +0.05 56 8 131 0
29APR26 47.00 C 0.16 0.16 0.16 0.17 +0.04 56 2 80 +2
29APR26 48.00 C 0.00 0.00 0.00 0.13 +0.03 56 0 78 0
29APR26 49.00 C 0.10 0.10 0.10 0.10 +0.03 56 1 322 0
29APR26 50.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.04 +0.01 57 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 446 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 87 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 11 0
28MAY26 25.00 C 0.00 0.00 0.00 10.69 +1.10 53 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.78 +1.05 53 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.91 +1.01 54 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.07 +0.96 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.27 +0.90 54 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.51 +0.83 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.80 +0.77 53 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.14 +0.75 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.49 +0.63 53 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 3.91 +0.53 52 0 10 0
28MAY26 35.00 C 3.36 3.37 3.36 3.44 +0.52 53 30 30 +30
28MAY26 36.00 C 0.00 0.00 0.00 2.98 +0.46 53 0 21 0
28MAY26 37.00 C 0.00 0.00 0.00 2.57 +0.40 53 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 2.21 +0.35 53 0 56 0
28MAY26 39.00 C 0.00 0.00 0.00 1.90 +0.31 53 0 40 0
28MAY26 40.00 C 1.39 1.39 1.39 1.62 +0.27 53 1 47 +1
28MAY26 41.00 C 0.00 0.00 0.00 1.39 +0.24 53 0 66 0
28MAY26 42.00 C 1.00 1.00 0.84 1.18 +0.21 53 6 82 +1
28MAY26 43.00 C 0.00 0.00 0.00 1.00 +0.17 53 0 86 0
28MAY26 44.00 C 0.00 0.00 0.00 0.85 +0.16 54 0 120 0
28MAY26 45.00 C 0.00 0.00 0.00 0.72 +0.14 54 0 135 0
28MAY26 46.00 C 0.50 0.50 0.50 0.59 +0.10 53 1 99 0
28MAY26 47.00 C 0.00 0.00 0.00 0.50 +0.09 54 0 159 0
28MAY26 48.00 C 0.00 0.00 0.00 0.42 +0.06 54 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.35 +0.06 54 0 99 0
28MAY26 50.00 C 0.25 0.25 0.25 0.29 +0.04 54 1 194 0
28MAY26 52.50 C 0.00 0.00 0.00 0.18 +0.02 54 0 75 0
28MAY26 55.00 C 0.00 0.00 0.00 0.11 +0.01 54 0 51 0
28MAY26 57.50 C 0.00 0.00 0.00 0.07 +0.01 54 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.04 0.00 54 0 6 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 9 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 25.95 +1.22 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 25.70 +1.21 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.46 +1.22 91 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.96 +1.22 79 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.46 +1.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.96 +1.21 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.47 +1.22 75 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.97 +1.22 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.47 +1.22 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.98 +1.22 70 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.48 +1.22 62 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.98 +1.22 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.48 +1.21 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.99 +1.22 59 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.49 +1.22 48 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 18.99 +1.21 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.50 +1.22 54 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.00 +1.21 48 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 17.51 +1.21 54 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 17.01 +1.20 50 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 16.52 +1.20 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.03 +1.20 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.54 +1.28 52 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 14.57 +1.18 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.61 +1.16 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.67 +1.14 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.75 +1.11 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.77 +1.18 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.01 +1.09 53 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 9.15 +0.98 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.36 +0.93 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.61 +0.88 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.79 +0.90 51 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.23 +0.76 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.61 +0.69 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.13 +0.83 54 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 4.44 +0.60 52 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 4.00 +0.52 53 0 180 0
29JUN26 36.00 C 0.00 0.00 0.00 3.56 +0.49 52 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 3.18 +0.45 53 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 2.80 +0.38 53 0 61 0
29JUN26 39.00 C 2.40 2.40 2.40 2.40 +0.25 52 5 42 0
29JUN26 40.00 C 0.00 0.00 0.00 2.21 +0.33 53 0 31 0
29JUN26 41.00 C 0.00 0.00 0.00 1.96 +0.30 53 0 61 0
29JUN26 42.00 C 1.55 1.55 1.55 1.73 +0.28 54 2 60 +2
29JUN26 43.00 C 0.00 0.00 0.00 1.51 +0.22 53 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 1.32 +0.23 53 0 100 0
29JUN26 45.00 C 1.05 1.05 1.05 1.12 +0.18 53 2 151 0
29JUN26 46.00 C 0.00 0.00 0.00 0.96 +0.13 53 0 116 0
29JUN26 47.00 C 0.00 0.00 0.00 0.85 +0.13 53 0 40 0
29JUN26 48.00 C 0.00 0.00 0.00 0.73 +0.11 53 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.63 +0.09 53 0 16 0
29JUN26 50.00 C 0.70 0.70 0.70 0.55 +0.07 53 1 82 -1
29JUN26 52.50 C 0.00 0.00 0.00 0.39 +0.05 53 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 0.27 +0.04 53 0 74 0
29JUN26 57.50 C 0.00 0.00 0.00 0.18 +0.02 53 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.13 +0.02 53 0 19 0
29JUN26 62.50 C 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 0.00 53 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 0.00 53 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 0.00 54 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 54 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 19.50 +1.21 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.01 +1.21 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.52 +1.20 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.03 +1.19 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.55 +1.19 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.07 +1.18 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.59 +1.17 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.12 +1.16 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.66 +1.15 51 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 14.74 +1.12 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.86 +1.10 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.00 +1.07 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.17 +1.02 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 11.38 +1.00 51 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 10.61 +1.06 51 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.90 +1.20 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.96 +0.87 47 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.32 +0.68 48 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 7.93 +0.81 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 7.29 +0.68 50 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 6.69 +0.77 50 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.26 +0.59 51 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.75 +0.58 50 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 5.33 +0.44 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.92 +0.40 51 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 4.54 +0.49 51 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 4.18 +0.45 51 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 3.87 +0.42 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.58 +0.40 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.26 +0.37 51 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 3.01 +0.33 51 0 67 0
29SEP26 43.00 C 0.00 0.00 0.00 2.78 +0.32 52 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.56 +0.30 52 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.36 +0.36 52 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 2.09 +0.27 51 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 1.90 +0.22 51 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 1.75 +0.22 51 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.60 +0.17 51 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.50 +0.19 51 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.17 +0.16 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.92 +0.11 51 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.74 +0.11 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.58 +0.05 51 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.46 +0.06 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.37 +0.04 51 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.29 +0.04 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.23 +0.03 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.18 +0.02 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.15 +0.02 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 +0.02 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 14.28 +1.07 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.49 +1.03 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.74 +1.00 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.02 +0.97 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.33 +0.95 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.33 +0.57 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.04 +0.89 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.42 +0.83 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.59 +0.54 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.32 +0.80 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.78 +0.72 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.31 +0.71 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.85 +0.78 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.25 +0.61 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.88 +0.59 49 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 5.47 +0.51 48 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 5.14 +0.47 49 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 4.82 +0.45 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 4.53 +0.44 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.26 +0.44 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.00 +0.35 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.76 +0.43 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.50 +0.46 50 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.26 +0.39 50 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.03 +0.33 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 2.85 +0.33 50 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.66 +0.27 50 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.47 +0.29 50 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.36 +0.28 50 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 2.01 +0.26 50 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.68 +0.20 50 0 510 0
30DEC26 57.50 C 0.00 0.00 0.00 1.38 +0.19 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.15 +0.14 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.98 +0.14 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.81 +0.10 50 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.69 +0.09 50 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.58 +0.08 50 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.49 +0.06 50 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.42 +0.07 50 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 12.57 - 48 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 11.90 - 48 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 11.29 +0.85 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.68 +0.81 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.10 +0.76 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.57 +0.76 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.04 +0.72 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.53 +0.66 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.08 +0.82 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.40 +0.52 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.10 +0.58 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.63 +0.48 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.26 +0.45 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.91 +0.41 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.58 +0.38 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.39 +0.57 48 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 5.03 +0.47 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.77 +0.45 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.53 +0.44 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.30 +0.42 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.08 +0.40 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.87 +0.38 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.67 +0.39 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.38 +0.28 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.20 +0.28 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.02 +0.28 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.59 +0.20 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.26 +0.20 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.93 +0.15 48 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.69 +0.14 48 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.46 +0.13 48 0 15 0
TOTAL CALL 522 21,339 +125
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 416 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 408 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 400 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 392 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 377 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 370 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 356 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 343 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 331 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 319 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 307 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 296 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 286 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 276 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 266 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 247 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 238 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 229 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 213 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 205 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 189 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 175 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 147 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 12 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.03 67 0 53 0
30MAR26 30.00 P 0.05 0.05 0.04 0.02 -0.08 63 30 209 +30
30MAR26 31.00 P 0.13 0.13 0.13 0.05 -0.16 61 1 205 +1
30MAR26 32.00 P 0.35 0.35 0.35 0.13 -0.26 62 5 129 -5
30MAR26 33.00 P 0.47 0.47 0.47 0.28 -0.44 62 4 457 +4
30MAR26 34.00 P 1.12 1.12 0.48 0.52 -0.64 60 26 503 +26
30MAR26 35.00 P 1.70 1.70 0.99 0.93 -0.81 62 20 210 -5
30MAR26 36.00 P 2.41 2.41 1.47 1.47 -0.97 63 13 294 -13
30MAR26 37.00 P 3.08 3.08 3.08 2.16 -0.99 64 1 602 -1
30MAR26 38.00 P 4.00 4.00 3.33 2.87 -1.13 60 3 952 0
30MAR26 39.00 P 5.05 5.20 4.10 3.74 -1.32 61 27 1,474 -27
30MAR26 40.00 P 5.30 5.90 5.20 4.66 -1.38 60 37 607 -37
30MAR26 41.00 P 7.04 7.04 7.04 5.63 -1.41 62 2 558 -2
30MAR26 42.00 P 8.10 8.10 7.50 6.81 -1.09 101 43 511 -18
30MAR26 43.00 P 8.30 8.30 7.60 7.60 -1.22 0 2 163 -2
30MAR26 44.00 P 9.50 9.50 9.50 8.60 -1.22 0 4 180 -4
30MAR26 45.00 P 0.00 0.00 0.00 9.60 -1.22 0 0 229 0
30MAR26 46.00 P 11.00 11.00 10.64 10.60 -1.39 0 2 431 -1
30MAR26 47.00 P 0.00 0.00 0.00 11.60 -1.22 0 0 107 0
30MAR26 48.00 P 0.00 0.00 0.00 12.60 -1.22 0 0 90 0
30MAR26 49.00 P 0.00 0.00 0.00 13.60 -1.22 0 0 50 0
30MAR26 50.00 P 0.00 0.00 0.00 14.60 -1.22 0 0 15 0
30MAR26 52.50 P 0.00 0.00 0.00 17.10 -1.22 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.60 -1.22 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.10 -1.22 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.60 -1.22 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 27.10 -1.22 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.60 -1.22 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.10 -1.22 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.60 -1.22 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.10 -1.22 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.60 -1.22 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.05 - 56 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 0.09 - 56 0 0 -
29APR26 27.00 P 0.00 0.00 0.00 0.15 -0.12 56 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.24 -0.17 56 0 2 0
29APR26 29.00 P 0.58 0.58 0.58 0.37 -0.23 56 20 15 -20
29APR26 30.00 P 0.60 0.60 0.60 0.55 -0.30 57 10 61 +10
29APR26 31.00 P 0.00 0.00 0.00 0.78 -0.37 57 0 127 0
29APR26 32.00 P 1.34 1.34 1.34 1.06 -0.40 57 5 102 -5
29APR26 33.00 P 1.95 1.95 1.34 1.41 -0.53 57 9 61 -3
29APR26 34.00 P 1.74 1.74 1.74 1.81 -0.60 57 1 108 +1
29APR26 35.00 P 2.61 2.61 2.61 2.28 -0.67 57 1 188 0
29APR26 36.00 P 3.54 3.54 3.54 2.79 -0.75 56 15 268 -15
29APR26 37.00 P 0.00 0.00 0.00 3.38 -0.96 56 1 102 +1
29APR26 38.00 P 0.00 0.00 0.00 3.92 -1.16 53 0 261 0
29APR26 39.00 P 5.78 5.78 5.78 4.90 -0.90 60 2 297 +2
29APR26 40.00 P 0.00 0.00 0.00 5.64 -1.06 59 0 196 0
29APR26 41.00 P 0.00 0.00 0.00 6.23 -1.17 54 0 123 0
29APR26 42.00 P 7.50 7.50 7.50 7.15 -1.07 56 40 156 +40
29APR26 43.00 P 7.90 7.90 7.90 8.25 -0.99 64 1 157 -1
29APR26 44.00 P 0.00 0.00 0.00 8.74 -1.37 48 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 9.69 -1.30 48 0 293 0
29APR26 46.00 P 0.00 0.00 0.00 10.80 -1.34 59 0 117 0
29APR26 47.00 P 0.00 0.00 0.00 11.95 -1.20 70 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 12.87 -1.10 70 0 64 0
29APR26 49.00 P 0.00 0.00 0.00 13.84 -1.10 71 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 14.78 -1.11 71 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 17.10 -1.22 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.60 -1.22 0 0 5 0
29APR26 57.50 P 0.00 0.00 0.00 22.10 -1.22 0 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 24.60 -1.22 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.10 -1.22 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.60 -1.22 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 32.10 -1.22 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 34.60 -1.22 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 37.10 -1.22 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 39.60 -1.22 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.18 -0.12 54 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.27 -0.17 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.39 -0.22 54 0 30 0
28MAY26 28.00 P 0.00 0.00 0.00 0.55 -0.28 54 0 5 0
28MAY26 29.00 P 0.00 0.00 0.00 0.76 -0.34 54 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 1.01 -0.40 54 0 27 0
28MAY26 31.00 P 1.50 1.50 1.38 1.30 -0.45 54 6 15 -4
28MAY26 32.00 P 1.74 1.74 1.74 1.65 -0.50 54 2 2 +2
28MAY26 33.00 P 0.00 0.00 0.00 2.05 -0.56 54 0 22 0
28MAY26 34.00 P 0.00 0.00 0.00 2.48 -0.62 54 0 12 0
28MAY26 35.00 P 0.00 0.00 0.00 2.98 -0.68 54 0 35 0
28MAY26 36.00 P 0.00 0.00 0.00 3.50 -0.77 54 0 27 0
28MAY26 37.00 P 0.00 0.00 0.00 4.11 -0.63 54 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 4.72 -1.02 54 0 63 0
28MAY26 39.00 P 0.00 0.00 0.00 5.30 -1.19 52 0 56 0
28MAY26 40.00 P 0.00 0.00 0.00 6.14 -1.13 54 0 220 0
28MAY26 41.00 P 0.00 0.00 0.00 6.94 -0.96 55 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 7.75 -0.98 56 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 8.52 -1.05 55 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 9.52 -1.07 59 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 10.28 -1.27 57 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 11.17 -1.22 57 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 12.09 -1.33 58 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 12.99 -1.20 58 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 13.97 -1.15 60 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 14.89 -1.32 59 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 17.28 -1.33 61 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 19.62 -1.21 54 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.10 -1.22 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.60 -1.22 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.10 -1.22 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.60 -1.22 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 32.10 -1.22 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 34.60 -1.22 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 37.10 -1.22 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 39.60 -1.22 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.03 53 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.04 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 -0.05 53 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 -0.07 53 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.20 -0.11 53 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.29 -0.14 53 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.41 -0.19 53 0 14 0
29JUN26 26.00 P 0.00 0.00 0.00 0.57 -0.22 53 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.76 -0.26 53 0 6 0
29JUN26 28.00 P 1.16 1.16 1.16 0.98 -0.33 53 10 103 0
29JUN26 29.00 P 0.00 0.00 0.00 1.22 -0.40 53 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 1.51 -0.47 53 0 207 0
29JUN26 31.00 P 0.00 0.00 0.00 1.89 -0.50 53 0 10 0
29JUN26 32.00 P 2.22 2.22 2.22 2.29 -0.53 53 10 22 +7
29JUN26 33.00 P 3.30 3.30 3.30 2.73 -0.56 53 2 45 +2
29JUN26 34.00 P 0.00 0.00 0.00 3.21 -0.65 53 0 118 0
29JUN26 35.00 P 4.36 4.36 4.36 3.72 -0.64 53 15 126 0
29JUN26 36.00 P 0.00 0.00 0.00 4.28 -0.80 53 0 43 0
29JUN26 37.00 P 0.00 0.00 0.00 4.91 -0.57 54 0 259 0
29JUN26 38.00 P 0.00 0.00 0.00 5.56 -0.57 54 0 29 0
29JUN26 39.00 P 0.00 0.00 0.00 6.24 -1.02 54 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 7.08 -0.83 56 0 159 0
29JUN26 41.00 P 0.00 0.00 0.00 7.78 -1.00 55 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 8.56 -1.07 56 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.36 -1.11 56 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 10.12 -1.21 55 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 10.90 -1.25 54 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 11.81 -1.09 55 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 12.66 -1.09 55 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 13.60 -1.26 57 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 14.49 -1.01 57 0 91 0
29JUN26 50.00 P 0.00 0.00 0.00 15.39 -1.24 57 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 17.55 -1.35 53 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 19.92 -1.38 53 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 22.32 -1.52 53 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 24.75 -1.51 52 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 27.20 -1.21 52 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.66 -1.21 52 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 32.13 -1.21 53 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.60 -1.22 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 37.10 -1.22 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.60 -1.22 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.10 -1.22 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.60 -1.22 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.10 -1.22 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.60 -1.22 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.10 -1.22 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.60 -1.22 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 55 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 -0.03 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 -0.03 51 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 -0.04 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 -0.05 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 -0.05 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 -0.06 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.21 -0.08 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.25 -0.08 51 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.35 -0.11 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.47 -0.14 51 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.62 -0.16 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.79 -0.21 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 1.00 -0.22 51 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 1.21 -0.26 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 1.47 -0.30 50 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.78 -0.34 51 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 2.11 -0.40 50 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 2.48 -0.45 50 0 60 0
29SEP26 31.00 P 0.00 0.00 0.00 2.90 -0.50 50 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 3.31 -0.58 50 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 3.81 -0.61 50 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 4.34 -0.52 51 0 2 0
29SEP26 35.00 P 0.00 0.00 0.00 4.92 -0.54 51 0 63 0
29SEP26 36.00 P 0.00 0.00 0.00 5.50 -0.56 51 0 17 0
29SEP26 37.00 P 0.00 0.00 0.00 6.12 -0.59 51 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 6.72 -0.67 51 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 7.40 -0.84 51 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 8.06 -0.91 51 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 8.83 -0.77 52 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 9.60 -0.88 52 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 10.36 -0.90 52 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.99 -0.94 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.96 -0.95 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.59 -0.96 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.39 -1.20 51 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 14.57 -0.90 55 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 15.09 -1.02 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.30 -0.92 55 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 18.16 -1.31 51 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 20.41 -1.12 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.73 -1.13 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.08 -1.18 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.46 -1.16 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.86 -1.18 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.28 -1.19 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.72 -1.20 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.17 -1.20 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.63 -1.21 51 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.10 -1.22 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.60 -1.22 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.10 -1.22 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.60 -1.22 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.10 -1.22 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.60 -1.22 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.82 -0.16 50 0 67 0
30DEC26 23.00 P 0.00 0.00 0.00 1.03 -0.19 50 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.26 -0.21 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.51 -0.26 50 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.81 -0.29 50 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 2.15 -0.37 50 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.50 -0.33 50 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 2.89 -0.39 50 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.31 -0.43 50 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 3.76 -0.52 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.25 -0.57 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.78 -0.52 50 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 5.32 -0.53 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.86 -0.60 51 0 17 0
30DEC26 36.00 P 6.38 6.38 6.38 6.46 -0.63 51 1 1 +1
30DEC26 37.00 P 0.00 0.00 0.00 7.03 -0.71 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 7.68 -0.71 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.34 -0.75 51 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 8.90 -0.93 50 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 9.58 -1.07 50 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 10.28 -1.07 50 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 11.36 -0.48 53 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 11.78 -0.82 50 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 12.53 -0.86 50 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 13.30 -0.90 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.11 -0.90 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.92 -0.91 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.73 -0.94 50 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.98 -0.87 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 19.13 -0.86 54 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 20.89 -1.29 50 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 23.14 -1.06 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.42 -1.10 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.76 -1.11 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.10 -1.14 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.49 -1.15 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.89 -1.16 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.31 -1.17 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.74 -1.18 50 0 0 0
30MAR27 25.00 P 1.99 1.99 1.99 1.92 - 48 4 4 -
30MAR27 26.00 P 0.00 0.00 0.00 2.22 - 48 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 2.59 -0.32 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.96 -0.38 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.45 -0.34 49 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.90 -0.37 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.37 -0.38 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.87 -0.47 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.33 -0.57 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.89 -0.60 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.47 -0.63 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.08 -0.65 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.71 -0.67 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.36 -0.70 50 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 9.03 -0.55 50 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 9.50 -0.77 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.18 -0.78 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.87 -0.83 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.58 -0.87 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.33 -0.87 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.09 -0.87 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.84 -0.90 48 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.60 -0.95 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.41 -0.96 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.22 -0.97 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.04 -0.97 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.13 -1.02 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.28 -1.04 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.46 -1.09 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.72 -1.10 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.00 -1.12 48 0 0 0
TOTAL PUT 375 20,943 -36
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$ 9.33
30MAR26 6.75 C 0.00 0.00 0.00 2.58 +0.05 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.33 +0.05 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.83 +0.05 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.59 +0.05 72 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.34 +0.05 61 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.09 +0.03 50 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 0.85 +0.02 48 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.63 0.00 49 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.45 0.00 52 0 3 0
30MAR26 9.25 C 0.20 0.25 0.16 0.28 -0.03 49 53 88 -30
30MAR26 9.50 C 0.08 0.15 0.08 0.17 -0.03 50 9 137 -2
30MAR26 9.75 C 0.05 0.06 0.05 0.10 -0.02 52 91 143 +37
30MAR26 10.00 C 0.04 0.04 0.04 0.05 -0.02 51 3 308 -3
30MAR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 398 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 362 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 174 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 108 0 179 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 121 0 177 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 132 0 115 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 143 0 175 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 153 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 163 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 172 0 68 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 181 0 200 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 190 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 198 0 126 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 206 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 214 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 222 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 229 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 236 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 243 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 256 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 268 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 279 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 290 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 301 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 311 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 321 0 1 0
29APR26 6.75 C 0.00 0.00 0.00 2.62 +0.05 58 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.37 +0.04 53 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.13 +0.04 51 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.92 +0.07 55 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.67 +0.05 49 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.41 0.00 40 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.25 +0.03 47 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.06 +0.03 47 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.89 +0.02 47 0 11 0
29APR26 9.00 C 0.00 0.00 0.00 0.74 +0.01 47 0 136 0
29APR26 9.25 C 0.46 0.56 0.42 0.60 +0.01 47 21 131 +3
29APR26 9.50 C 0.49 0.49 0.46 0.47 -0.01 45 23 111 0
29APR26 9.75 C 0.28 0.28 0.26 0.37 -0.01 45 30 67 -15
29APR26 10.00 C 0.21 0.21 0.21 0.29 -0.01 45 1 51 0
29APR26 10.50 C 0.15 0.15 0.15 0.18 -0.01 46 4 131 0
29APR26 11.00 C 0.06 0.10 0.06 0.10 -0.01 46 25 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.06 0.00 47 0 144 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 95 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 49 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 70 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 84 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 87 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
28MAY26 6.75 C 0.00 0.00 0.00 2.67 +0.07 53 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.43 +0.03 50 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.23 +0.07 53 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.00 +0.05 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.73 +0.01 42 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.61 +0.08 50 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.34 -0.01 42 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.21 +0.03 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.05 +0.03 45 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.90 0.00 45 0 150 0
28MAY26 9.25 C 0.62 0.63 0.62 0.77 +0.02 45 45 223 +45
28MAY26 9.50 C 0.50 0.53 0.50 0.65 0.00 45 45 189 +45
28MAY26 9.75 C 0.44 0.45 0.43 0.55 0.00 45 45 105 +45
28MAY26 10.00 C 0.37 0.39 0.35 0.46 0.00 45 31 196 +31
28MAY26 10.50 C 0.23 0.33 0.23 0.32 0.00 45 52 342 +47
28MAY26 11.00 C 0.16 0.21 0.16 0.22 0.00 45 19 184 +19
28MAY26 11.50 C 0.13 0.13 0.13 0.15 0.00 45 1 130 +1
28MAY26 12.00 C 0.00 0.00 0.00 0.10 0.00 46 0 121 0
28MAY26 12.50 C 0.06 0.06 0.06 0.06 -0.01 45 4 127 +4
28MAY26 13.00 C 0.00 0.00 0.00 0.04 -0.01 45 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 2.72 +0.04 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.51 +0.03 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.32 +0.07 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.06 +0.06 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.89 +0.07 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.67 +0.06 44 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.50 +0.04 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.32 +0.03 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.19 +0.01 44 0 0 0
29JUN26 9.00 C 0.99 0.99 0.99 1.06 +0.01 45 15 71 +15
29JUN26 9.25 C 0.00 0.00 0.00 0.93 +0.01 45 0 75 0
29JUN26 9.50 C 0.00 0.00 0.00 0.82 +0.01 45 0 580 0
29JUN26 9.75 C 0.00 0.00 0.00 0.71 +0.01 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.62 0.00 44 0 531 0
29JUN26 10.50 C 0.00 0.00 0.00 0.46 0.00 44 0 455 0
29JUN26 11.00 C 0.00 0.00 0.00 0.34 0.00 44 0 822 0
29JUN26 11.50 C 0.20 0.20 0.20 0.25 0.00 44 15 617 0
29JUN26 12.00 C 0.00 0.00 0.00 0.18 0.00 44 0 0 0
29JUN26 12.50 C 0.11 0.12 0.11 0.13 0.00 44 16 31 +16
29JUN26 13.00 C 0.00 0.00 0.00 0.09 0.00 44 0 38 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 0.00 45 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 0.00 45 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 44 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 44 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 46 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 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 2.96 +0.03 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.76 +0.07 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.58 +0.08 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.36 +0.05 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.23 +0.08 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.04 +0.06 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.92 +0.10 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.76 +0.08 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.63 +0.09 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.48 +0.05 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.36 +0.01 47 0 15 0
29SEP26 9.50 C 1.25 1.25 1.25 1.25 +0.01 47 15 15 +15
29SEP26 9.75 C 0.00 0.00 0.00 1.14 +0.01 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.04 0.00 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.87 -0.03 47 0 0 0
29SEP26 11.00 C 0.63 0.63 0.63 0.71 -0.01 46 15 76 +15
29SEP26 11.50 C 0.60 0.60 0.60 0.59 -0.01 46 21 127 +21
29SEP26 12.00 C 0.00 0.00 0.00 0.49 -0.01 46 0 120 0
29SEP26 12.50 C 0.00 0.00 0.00 0.41 -0.01 46 0 135 0
29SEP26 13.00 C 0.00 0.00 0.00 0.34 0.00 46 0 49 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 0.00 46 0 0 0
29SEP26 14.00 C 0.21 0.21 0.21 0.24 0.00 47 15 15 +9
29SEP26 14.50 C 0.00 0.00 0.00 0.19 0.00 46 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 0.00 47 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 0.00 47 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 0.00 48 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 0.00 47 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 3.15 +0.06 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.97 +0.06 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.81 +0.07 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.64 +0.07 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.51 +0.09 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.36 +0.08 50 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.21 +0.08 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.08 +0.08 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.95 +0.08 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.79 +0.04 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.68 +0.05 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.58 +0.07 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.48 +0.06 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.36 +0.04 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.20 +0.05 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.04 0.00 47 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.91 +0.01 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.78 -0.01 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.68 -0.01 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.60 +0.02 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.52 +0.01 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.45 0.00 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 0.00 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 +0.01 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 +0.01 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 0.00 47 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 0.00 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 0.00 48 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 0.00 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 0.00 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 0.00 48 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.38 +0.07 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.23 +0.09 52 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.06 +0.08 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.89 +0.06 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.74 +0.06 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.60 +0.06 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.46 +0.05 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.33 +0.05 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.21 +0.06 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.09 +0.05 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.98 +0.04 49 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.87 +0.04 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.75 +0.03 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.66 +0.03 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.48 +0.03 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.33 +0.05 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.19 +0.04 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.06 0.00 48 0 11 0
30MAR27 12.50 C 0.00 0.00 0.00 0.95 -0.01 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.86 +0.02 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.77 +0.02 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.69 +0.01 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.62 +0.01 48 0 1 0
TOTAL CALL 614 14,945 +318
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 88 0 9 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 46 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 305 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 -0.02 55 0 254 0
30MAR26 8.50 P 0.08 0.09 0.06 0.02 -0.03 51 102 210 -63
30MAR26 8.75 P 0.10 0.10 0.10 0.06 -0.04 54 45 298 -44
30MAR26 9.00 P 0.13 0.13 0.13 0.11 -0.06 51 15 152 -14
30MAR26 9.25 P 0.27 0.28 0.27 0.21 -0.07 52 16 251 0
30MAR26 9.50 P 0.00 0.00 0.00 0.35 -0.06 53 0 368 0
30MAR26 9.75 P 0.62 0.62 0.62 0.52 -0.08 53 3 292 -3
30MAR26 10.00 P 0.00 0.00 0.00 0.71 -0.08 49 0 187 0
30MAR26 10.50 P 0.00 0.00 0.00 1.18 -0.06 54 0 123 0
30MAR26 11.00 P 0.00 0.00 0.00 1.71 -0.01 91 0 109 0
30MAR26 11.50 P 0.00 0.00 0.00 2.18 -0.06 86 0 170 0
30MAR26 12.00 P 0.00 0.00 0.00 2.67 -0.08 0 0 125 -44
30MAR26 12.50 P 0.00 0.00 0.00 3.23 -0.01 153 0 9 0
30MAR26 13.00 P 3.81 3.81 3.81 3.67 -0.07 0 1 276 0
30MAR26 13.50 P 0.00 0.00 0.00 4.19 -0.16 150 0 31 -2
30MAR26 14.00 P 0.00 0.00 0.00 4.70 -0.03 173 0 45 0
30MAR26 14.50 P 0.00 0.00 0.00 5.22 -0.01 201 0 55 0
30MAR26 15.00 P 5.80 5.80 5.80 5.70 -0.03 196 1 46 0
30MAR26 15.50 P 0.00 0.00 0.00 6.18 -0.05 180 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 6.69 -0.04 205 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.23 0.00 254 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.69 -0.04 224 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 8.19 -0.04 232 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.69 -0.04 241 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 9.24 +0.01 300 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.69 -0.04 258 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 10.19 -0.04 265 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.71 -0.02 299 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.70 -0.03 302 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.70 -0.03 315 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.67 -0.06 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.67 -0.06 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 15.71 -0.02 366 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 16.67 -0.06 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 17.70 -0.03 377 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 190 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 0.00 50 0 32 0
29APR26 7.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 99 0
29APR26 7.75 P 0.00 0.00 0.00 0.07 -0.01 49 0 62 0
29APR26 8.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 116 0
29APR26 8.25 P 0.20 0.20 0.20 0.15 -0.02 48 15 111 +15
29APR26 8.50 P 0.00 0.00 0.00 0.21 -0.03 47 0 790 0
29APR26 8.75 P 0.30 0.30 0.30 0.29 -0.04 47 15 615 +15
29APR26 9.00 P 0.51 0.51 0.51 0.39 -0.04 47 1 231 0
29APR26 9.25 P 0.00 0.00 0.00 0.50 -0.04 47 0 98 0
29APR26 9.50 P 0.00 0.00 0.00 0.63 -0.05 46 0 77 0
29APR26 9.75 P 0.00 0.00 0.00 0.76 -0.06 44 0 87 0
29APR26 10.00 P 0.00 0.00 0.00 0.92 -0.08 44 0 12 0
29APR26 10.50 P 0.00 0.00 0.00 1.30 -0.11 43 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.75 -0.07 46 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 2.22 -0.04 49 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 2.70 -0.05 52 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 3.23 -0.01 65 0 6 -23
29APR26 13.00 P 0.00 0.00 0.00 3.68 -0.06 56 0 515 0
29APR26 13.50 P 4.11 4.11 4.11 4.20 -0.15 70 3 0 -4
29APR26 14.00 P 0.00 0.00 0.00 4.70 -0.04 75 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 5.22 -0.02 87 0 0 0
29APR26 15.00 P 5.80 5.80 5.80 5.70 -0.04 85 1 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.20 -0.04 90 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.69 -0.05 90 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.23 -0.01 108 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.69 -0.05 98 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.23 -0.01 117 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 8.74 +0.01 124 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 9.24 +0.01 128 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 9.69 -0.04 114 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 10.19 -0.05 117 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.71 -0.03 129 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.72 -0.02 139 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.70 -0.03 138 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 64 0
28MAY26 7.25 P 0.00 0.00 0.00 0.07 -0.01 46 0 319 0
28MAY26 7.50 P 0.17 0.17 0.17 0.11 -0.01 47 15 82 +15
28MAY26 7.75 P 0.00 0.00 0.00 0.15 -0.01 46 0 78 0
28MAY26 8.00 P 0.28 0.28 0.28 0.20 -0.02 46 1 31 +1
28MAY26 8.25 P 0.33 0.33 0.32 0.27 -0.02 46 16 39 +2
28MAY26 8.50 P 0.43 0.43 0.43 0.35 -0.02 46 15 352 +15
28MAY26 8.75 P 0.48 0.48 0.48 0.45 -0.02 47 15 280 +15
28MAY26 9.00 P 0.69 0.69 0.59 0.55 -0.03 46 25 189 +5
28MAY26 9.25 P 0.00 0.00 0.00 0.67 -0.03 46 0 32 0
28MAY26 9.50 P 0.00 0.00 0.00 0.80 -0.05 46 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.94 -0.04 45 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.14 0.00 48 0 75 0
28MAY26 10.50 P 0.00 0.00 0.00 1.46 -0.04 46 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 1.89 -0.06 48 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 2.27 -0.08 44 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.71 -0.08 42 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.26 0.00 54 0 3 0
28MAY26 13.00 P 0.00 0.00 0.00 3.74 -0.05 57 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 4.21 -0.14 56 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 4.70 -0.07 58 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.22 -0.05 67 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.70 -0.07 66 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.20 -0.07 70 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.74 -0.03 82 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.23 -0.04 84 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.69 -0.08 77 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.23 -0.04 90 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.74 -0.03 95 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.24 -0.03 98 0 0 0
29JUN26 6.75 P 0.13 0.13 0.13 0.07 -0.01 46 1 3 +1
29JUN26 7.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 -0.02 45 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.18 -0.02 45 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.30 -0.02 45 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 0.38 -0.03 45 0 16 0
29JUN26 8.50 P 0.00 0.00 0.00 0.47 -0.03 46 0 151 0
29JUN26 8.75 P 0.00 0.00 0.00 0.58 -0.01 46 0 150 0
29JUN26 9.00 P 0.00 0.00 0.00 0.68 -0.04 45 0 244 0
29JUN26 9.25 P 0.00 0.00 0.00 0.80 -0.03 45 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.93 -0.04 45 0 535 0
29JUN26 9.75 P 0.00 0.00 0.00 1.08 -0.04 45 0 107 0
29JUN26 10.00 P 0.00 0.00 0.00 1.24 -0.08 45 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 1.60 -0.07 46 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.01 -0.04 48 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.40 -0.06 47 0 300 0
29JUN26 12.00 P 2.85 2.85 2.85 2.85 0.00 49 4 20 -4
29JUN26 12.50 P 0.00 0.00 0.00 3.26 -0.04 46 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 3.74 -0.05 48 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 4.22 -0.13 49 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.70 -0.07 50 0 1,004 -1,000
29JUN26 14.50 P 0.00 0.00 0.00 5.22 -0.05 56 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 5.70 -0.07 56 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.20 -0.07 59 0 6 0
29JUN26 16.00 P 0.00 0.00 0.00 6.74 -0.03 69 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.23 -0.04 70 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.69 -0.08 66 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.23 -0.04 76 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.74 -0.03 80 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.24 -0.03 83 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.69 -0.07 75 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.19 -0.07 78 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.71 -0.05 85 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.72 -0.03 91 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.70 -0.06 91 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.67 -0.09 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.68 -0.08 92 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.71 -0.05 105 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.67 -0.09 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.70 -0.06 108 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 -0.02 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 -0.02 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.43 -0.02 48 0 0 0
29SEP26 7.75 P 0.57 0.57 0.53 0.51 -0.03 47 30 45 +30
29SEP26 8.00 P 0.65 0.65 0.65 0.60 -0.03 47 15 30 +15
29SEP26 8.25 P 0.75 0.75 0.75 0.70 -0.04 47 15 31 +15
29SEP26 8.50 P 0.00 0.00 0.00 0.81 -0.03 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.93 -0.02 48 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 1.05 -0.02 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.17 -0.03 47 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.29 -0.04 46 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.45 -0.03 47 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.59 -0.07 47 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.91 -0.08 46 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.25 -0.11 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.64 -0.10 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.08 -0.06 48 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.46 -0.09 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.88 -0.10 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.30 -0.11 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.80 -0.07 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.23 -0.10 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.71 -0.06 45 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.20 -0.07 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.74 -0.03 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.23 -0.04 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.69 -0.08 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.23 -0.04 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.74 -0.03 61 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.24 -0.03 63 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.69 -0.07 59 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.19 -0.07 61 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.71 -0.05 66 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.72 -0.03 70 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.70 -0.06 70 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.68 -0.08 70 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.70 -0.06 76 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 -0.01 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 0.00 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 -0.01 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 0.00 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 -0.01 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.84 -0.01 48 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 0.95 -0.01 48 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.06 -0.02 48 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.17 -0.03 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.28 -0.04 47 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.41 -0.06 47 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.56 -0.05 47 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.69 -0.07 47 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.84 -0.07 47 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.16 -0.09 46 0 17 0
30DEC26 11.00 P 2.60 2.60 2.60 2.52 -0.07 47 4 24 0
30DEC26 11.50 P 0.00 0.00 0.00 2.89 -0.07 47 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 3.25 -0.09 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.66 -0.07 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.08 -0.07 47 0 0 0
30DEC26 13.50 P 4.42 4.42 4.42 4.50 -0.06 47 3 3 +3
30DEC26 14.00 P 0.00 0.00 0.00 4.93 -0.08 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.34 -0.10 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.81 -0.08 46 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.25 -0.11 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.74 -0.04 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.23 -0.04 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.71 -0.06 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.23 -0.04 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.74 -0.03 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.24 -0.03 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.70 -0.06 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.20 -0.06 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.71 -0.05 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.72 -0.03 61 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.70 -0.06 61 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.57 0.00 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.65 -0.01 49 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.75 -0.01 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.85 0.00 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.94 -0.02 49 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.05 -0.01 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.15 -0.02 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.27 -0.02 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.37 -0.04 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.52 -0.02 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.65 -0.05 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.79 -0.04 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.93 -0.06 48 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.06 -0.01 47 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.37 -0.02 47 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.74 -0.05 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.08 -0.07 47 0 0 0
30MAR27 12.00 P 3.39 3.39 3.39 3.47 -0.06 48 4 4 +4
30MAR27 12.50 P 0.00 0.00 0.00 3.85 -0.07 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.25 -0.06 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.65 -0.07 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.07 -0.06 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.49 -0.07 47 0 0 0
TOTAL PUT 381 14,123 -1,050
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$ 8.30
30MAR26 4.80 C 0.00 0.00 0.00 3.50 -0.08 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.40 -0.08 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.30 -0.08 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.05 -0.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.80 -0.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.55 -0.08 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.30 -0.08 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.05 -0.08 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.80 -0.08 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.55 -0.08 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.30 -0.08 0 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 1.05 -0.08 0 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.81 -0.08 44 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.57 -0.07 39 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.34 -0.07 33 0 110 0
30MAR26 8.25 C 0.23 0.23 0.23 0.18 -0.06 35 5 185 0
30MAR26 8.50 C 0.08 0.10 0.08 0.08 -0.04 37 55 43 -45
30MAR26 8.75 C 0.04 0.04 0.04 0.03 -0.01 38 1 37 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 17 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.31 -0.07 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.06 -0.08 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.81 -0.08 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.56 -0.09 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.32 -0.08 46 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.06 -0.08 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.82 -0.07 35 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.55 -0.10 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.30 -0.10 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.08 -0.08 25 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.84 -0.08 23 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.62 -0.08 23 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.42 -0.07 22 0 65 0
29APR26 8.25 C 0.00 0.00 0.00 0.27 -0.06 22 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.16 -0.05 22 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.10 -0.02 24 0 43 0
29APR26 9.00 C 0.08 0.08 0.08 0.05 -0.02 23 30 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.58 -0.07 37 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.32 -0.08 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.06 -0.09 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.82 -0.09 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.56 -0.10 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.31 -0.11 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.10 -0.08 20 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.88 -0.08 21 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.68 -0.07 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.50 -0.05 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.34 -0.06 21 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.23 -0.05 21 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.15 -0.04 21 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.06 -0.02 22 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.54 -0.06 61 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.44 -0.06 59 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.34 -0.06 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.09 -0.07 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.84 -0.07 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.60 -0.06 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.35 -0.06 41 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.06 -0.10 0 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.86 -0.05 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.61 -0.05 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.37 -0.05 27 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.11 -0.08 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.89 -0.08 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.69 -0.07 21 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.51 -0.05 21 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.36 -0.06 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.25 -0.05 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.17 -0.04 21 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 -0.03 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 -0.02 21 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 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 31 0 0 0
29JUN26 12.00 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 3.54 -0.06 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.44 -0.06 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.34 -0.06 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.09 -0.07 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.84 -0.07 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.60 -0.06 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.35 -0.06 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.10 -0.06 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.86 -0.05 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.61 -0.07 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.38 -0.04 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.16 -0.08 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.97 -0.07 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.79 -0.07 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.63 -0.06 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.50 -0.06 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.40 -0.05 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.31 -0.04 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.24 -0.04 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.18 -0.04 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 22 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 3.34 -0.06 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.09 -0.07 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.84 -0.07 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.60 -0.06 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.35 -0.06 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.10 -0.07 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.86 -0.05 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.62 -0.06 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.39 -0.05 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.20 -0.04 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.02 -0.08 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.86 -0.08 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.70 -0.07 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.58 -0.06 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.47 -0.06 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 -0.06 19 0 5 0
30DEC26 9.00 C 0.00 0.00 0.00 0.31 -0.05 20 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.24 -0.05 19 0 9 0
30DEC26 9.50 C 0.00 0.00 0.00 0.19 -0.04 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.15 -0.03 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.35 -0.06 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.11 -0.07 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.87 -0.04 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.64 -0.04 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.42 -0.06 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.25 -0.05 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.12 -0.05 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.96 -0.05 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.80 -0.07 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.68 -0.04 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.57 -0.03 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.48 -0.03 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.40 -0.02 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.33 -0.02 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
TOTAL CALL 91 2,418 -45
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 188 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 113 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 126 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 268 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 91 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 225 0
30MAR26 8.25 P 0.00 0.00 0.00 0.14 +0.03 38 0 176 0
30MAR26 8.50 P 0.00 0.00 0.00 0.28 +0.04 37 0 142 0
30MAR26 8.75 P 0.00 0.00 0.00 0.49 +0.06 43 0 165 0
30MAR26 9.00 P 0.00 0.00 0.00 0.70 +0.07 0 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.95 +0.08 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.23 +0.11 76 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.49 +0.08 92 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.74 +0.09 103 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.22 +0.07 107 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.74 +0.09 140 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.24 +0.10 157 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.74 +0.09 172 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 46 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 35 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 480 0
29APR26 7.75 P 0.07 0.07 0.07 0.06 +0.01 24 6 213 +6
29APR26 8.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 0.22 +0.03 24 0 150 0
29APR26 8.50 P 0.00 0.00 0.00 0.36 +0.04 24 0 104 0
29APR26 8.75 P 0.00 0.00 0.00 0.54 +0.05 25 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.73 +0.06 23 0 65 0
29APR26 9.25 P 0.00 0.00 0.00 0.96 +0.07 23 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.24 +0.12 35 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.49 +0.08 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.74 +0.08 44 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.23 +0.07 50 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.74 +0.08 60 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.24 +0.08 67 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.74 +0.08 74 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.10 +0.01 22 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 5 0
28MAY26 8.25 P 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.41 +0.03 22 0 3 0
28MAY26 8.75 P 0.00 0.00 0.00 0.58 +0.04 22 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.76 +0.05 21 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.98 +0.07 22 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.24 +0.07 27 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.49 +0.08 31 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.74 +0.08 34 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.24 +0.08 41 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.74 +0.08 47 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.24 +0.08 52 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.74 +0.08 57 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 23 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 21 0 17 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 0.00 21 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 +0.01 21 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.18 +0.02 21 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.27 +0.02 21 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.40 +0.01 21 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 0.56 +0.03 21 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.73 +0.02 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.92 +0.05 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.14 +0.06 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.36 +0.02 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.59 +0.02 18 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.83 +0.02 15 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.81 +0.02 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.34 +0.06 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.80 +0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 24 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 22 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 23 0 10 0
29SEP26 7.00 P 0.10 0.10 0.10 0.10 0.00 22 2 66 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 +0.01 22 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.23 +0.01 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.32 +0.02 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.43 +0.02 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.56 +0.03 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.71 +0.03 23 0 155 0
29SEP26 8.75 P 0.00 0.00 0.00 0.85 +0.04 22 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.03 +0.04 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.26 +0.05 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.48 +0.06 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.70 +0.06 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.93 +0.06 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.42 +0.08 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.92 +0.08 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.41 +0.07 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.90 +0.05 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 0.00 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 0.00 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 0.00 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.26 0.00 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.36 +0.01 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.47 +0.01 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.60 +0.02 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.74 +0.02 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.88 0.00 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.06 +0.03 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.28 +0.04 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.49 +0.05 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.71 +0.05 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.94 +0.06 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.42 +0.07 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.92 +0.08 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.41 +0.07 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.90 +0.05 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.24 +0.02 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.32 +0.03 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.42 +0.04 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.53 +0.04 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.66 +0.05 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.80 +0.07 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.94 +0.06 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.14 +0.09 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.33 +0.07 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.53 +0.07 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.74 +0.07 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.97 +0.08 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.43 +0.07 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.93 +0.09 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.41 +0.07 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.90 +0.05 31 0 0 0
TOTAL PUT 8 5,215 +6
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$ 23.00
30MAR26 17.00 C 0.00 0.00 0.00 6.11 - 153 0 0 -
30MAR26 17.50 C 0.00 0.00 0.00 5.59 -0.22 134 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.09 -0.22 123 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.60 -0.21 114 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.01 -0.30 56 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.51 -0.31 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.02 -0.31 53 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.08 -0.31 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.29 -0.21 58 0 3 0
30MAR26 23.00 C 0.84 0.84 0.62 0.66 -0.21 55 29 19 +2
30MAR26 24.00 C 0.35 0.35 0.28 0.28 -0.16 54 12 160 +7
30MAR26 25.00 C 0.17 0.17 0.10 0.10 -0.09 55 46 424 +17
30MAR26 26.00 C 0.06 0.06 0.05 0.03 -0.04 55 16 264 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 398 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 263 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 365 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 319 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 298 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 107 0 708 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 115 0 302 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 123 0 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 131 0 41 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 139 0 49 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 146 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 153 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 160 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 167 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 173 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 191 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 218 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 223 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 268 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 287 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 6.18 - 67 0 0 -
29APR26 17.50 C 0.00 0.00 0.00 5.69 -0.23 62 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.13 -0.23 50 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.74 -0.19 56 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.26 -0.17 53 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.79 -0.19 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.25 -0.29 41 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.46 -0.23 41 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.84 -0.17 44 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.27 -0.14 43 0 0 0
29APR26 24.00 C 0.77 0.77 0.77 0.83 -0.14 42 3 143 0
29APR26 25.00 C 0.00 0.00 0.00 0.52 -0.12 41 0 99 0
29APR26 26.00 C 0.33 0.33 0.28 0.33 -0.08 42 23 207 +13
29APR26 27.00 C 0.20 0.20 0.20 0.19 -0.07 42 10 524 0
29APR26 28.00 C 0.00 0.00 0.00 0.11 -0.05 42 0 265 0
29APR26 29.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 99 0
29APR26 30.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 105 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 94 0
28MAY26 17.00 C 0.00 0.00 0.00 6.32 - 58 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 5.80 -0.26 52 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.34 -0.25 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.92 -0.13 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.48 -0.13 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.05 -0.17 47 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.65 -0.17 46 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.83 -0.36 42 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.28 -0.12 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.74 -0.11 43 0 45 0
28MAY26 24.00 C 1.29 1.29 1.29 1.26 -0.15 42 15 195 +15
28MAY26 25.00 C 0.00 0.00 0.00 0.92 -0.13 42 0 50 0
28MAY26 26.00 C 0.00 0.00 0.00 0.66 -0.12 42 0 150 0
28MAY26 27.00 C 0.00 0.00 0.00 0.47 -0.09 42 0 290 0
28MAY26 28.00 C 0.00 0.00 0.00 0.34 -0.06 42 0 575 0
28MAY26 29.00 C 0.00 0.00 0.00 0.23 -0.07 42 0 140 0
28MAY26 30.00 C 0.19 0.19 0.19 0.16 -0.05 43 5 174 -5
28MAY26 31.00 C 0.00 0.00 0.00 0.11 -0.03 43 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 90 0
28MAY26 33.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 17.00 C 0.00 0.00 0.00 6.39 - 52 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 5.93 -0.15 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.48 -0.16 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.04 -0.21 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.63 -0.17 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.23 -0.10 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.85 -0.08 44 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 3.06 -0.37 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.55 -0.14 43 0 0 0
29JUN26 23.00 C 1.96 1.96 1.96 2.02 -0.12 42 15 38 +15
29JUN26 24.00 C 1.57 1.60 1.57 1.58 -0.12 42 9 152 +9
29JUN26 25.00 C 0.00 0.00 0.00 1.21 -0.14 41 0 263 0
29JUN26 26.00 C 0.00 0.00 0.00 0.94 -0.11 42 0 110 0
29JUN26 27.00 C 0.00 0.00 0.00 0.72 -0.09 42 0 383 0
29JUN26 28.00 C 0.00 0.00 0.00 0.55 -0.07 42 0 406 0
29JUN26 29.00 C 0.00 0.00 0.00 0.41 -0.07 42 0 108 0
29JUN26 30.00 C 0.00 0.00 0.00 0.30 -0.07 41 0 370 0
29JUN26 31.00 C 0.00 0.00 0.00 0.22 -0.06 42 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.16 -0.05 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 123 0
29JUN26 34.00 C 0.15 0.15 0.15 0.09 -0.03 42 4 59 +4
29JUN26 35.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 6.75 - 47 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 6.35 -0.07 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.92 -0.21 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.58 -0.17 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.22 -0.17 45 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.88 -0.14 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.55 -0.10 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.94 -0.09 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.40 -0.03 43 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 2.87 -0.16 42 0 60 0
29SEP26 24.00 C 2.29 2.29 2.29 2.43 -0.17 42 10 270 +10
29SEP26 25.00 C 0.00 0.00 0.00 2.06 -0.16 42 0 250 0
29SEP26 26.00 C 0.00 0.00 0.00 1.76 -0.07 42 0 380 0
29SEP26 27.00 C 0.00 0.00 0.00 1.46 -0.10 42 0 318 0
29SEP26 28.00 C 1.24 1.24 1.24 1.22 -0.10 41 15 240 0
29SEP26 29.00 C 0.00 0.00 0.00 1.03 -0.09 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.87 -0.08 42 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.72 -0.08 42 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 0.61 -0.07 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 0.50 -0.07 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.42 -0.06 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 0.34 -0.06 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.28 -0.05 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.23 -0.04 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.15 - 45 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 6.77 -0.20 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.42 -0.18 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.06 -0.24 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.74 -0.09 44 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.41 -0.13 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.11 -0.11 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 4.53 -0.11 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.87 -0.25 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.53 -0.08 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.10 -0.08 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.71 -0.11 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.38 -0.11 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.08 -0.10 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.82 -0.09 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.60 -0.09 42 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.39 -0.10 41 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 1.21 -0.10 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.03 -0.09 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.88 -0.09 41 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.80 -0.05 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.69 -0.05 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.60 -0.05 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.52 -0.06 41 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.44 -0.06 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.39 -0.04 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.34 -0.04 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.29 -0.04 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.25 -0.03 41 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 7.51 - 44 0 0 -
30MAR27 17.50 C 0.00 0.00 0.00 7.16 -0.21 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.81 -0.22 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.49 -0.20 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.17 -0.15 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.86 -0.15 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.58 -0.13 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.01 -0.13 42 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 4.53 -0.10 42 0 0 0
30MAR27 23.00 C 4.15 4.15 4.15 4.05 -0.11 42 2 2 +2
30MAR27 24.00 C 0.00 0.00 0.00 3.64 -0.08 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.25 -0.13 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.91 -0.08 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.58 -0.10 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.34 -0.07 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.08 -0.10 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.86 -0.10 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.66 -0.11 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.47 -0.06 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.32 -0.06 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.17 -0.10 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.01 -0.08 41 0 5 0
TOTAL CALL 214 16,747 +89
30MAR26 17.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 24 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0.07 -0.01 54 0 223 0
30MAR26 22.00 P 0.25 0.25 0.25 0.25 0.00 54 4 77 +4
30MAR26 23.00 P 0.69 0.69 0.64 0.62 +0.02 53 7 548 0
30MAR26 24.00 P 0.00 0.00 0.00 1.23 +0.06 50 0 381 0
30MAR26 25.00 P 2.20 2.20 2.05 2.05 +0.11 47 21 702 -19
30MAR26 26.00 P 2.55 2.98 2.55 3.02 +0.26 54 23 415 -14
30MAR26 27.00 P 0.00 0.00 0.00 4.00 +0.28 0 0 233 0
30MAR26 28.00 P 0.00 0.00 0.00 5.00 +0.21 0 0 371 0
30MAR26 29.00 P 0.00 0.00 0.00 6.00 +0.25 0 0 35 -79
30MAR26 30.00 P 6.94 6.99 6.94 7.00 +0.23 0 12 17 -84
30MAR26 31.00 P 7.96 7.96 7.96 8.00 +0.23 0 8 60 -91
30MAR26 32.00 P 0.00 0.00 0.00 9.00 +0.23 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.00 +0.23 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.00 +0.23 0 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 12.00 +0.23 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 13.00 +0.23 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 14.00 +0.21 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 15.00 +0.22 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 16.00 +0.22 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 17.00 +0.23 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 18.00 +0.23 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 19.00 +0.23 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 20.00 +0.23 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 21.00 +0.23 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 22.00 +0.24 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 23.00 +0.22 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 24.00 +0.24 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 25.00 +0.24 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 26.00 +0.23 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 27.00 +0.23 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 29.50 +0.24 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 32.00 +0.25 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 34.50 +0.24 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 37.00 +0.23 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 39.50 +0.25 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 42.00 +0.24 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
29APR26 17.50 P 0.06 0.06 0.06 0.02 0.00 43 6 17 +6
29APR26 18.00 P 0.00 0.00 0.00 0.04 0.00 43 0 25 0
29APR26 18.50 P 0.12 0.12 0.12 0.06 0.00 43 2 14 +2
29APR26 19.00 P 0.00 0.00 0.00 0.09 0.00 42 0 45 0
29APR26 19.50 P 0.00 0.00 0.00 0.14 +0.01 42 0 70 0
29APR26 20.00 P 0.00 0.00 0.00 0.21 +0.01 42 0 219 0
29APR26 21.00 P 0.00 0.00 0.00 0.42 +0.03 42 0 108 0
29APR26 22.00 P 0.00 0.00 0.00 0.71 +0.02 41 0 73 0
29APR26 23.00 P 0.00 0.00 0.00 1.14 +0.01 40 0 146 0
29APR26 24.00 P 0.00 0.00 0.00 1.71 +0.03 39 0 166 0
29APR26 25.00 P 0.00 0.00 0.00 2.39 +0.03 38 0 149 0
29APR26 26.00 P 0.00 0.00 0.00 3.21 +0.15 39 0 166 0
29APR26 27.00 P 0.00 0.00 0.00 4.14 +0.12 42 0 108 0
29APR26 28.00 P 0.00 0.00 0.00 5.06 +0.23 41 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 6.02 +0.24 41 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 7.00 +0.19 0 0 26 -1
29APR26 31.00 P 0.00 0.00 0.00 8.00 +0.21 0 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 9.00 +0.21 0 0 200 0
29APR26 33.00 P 0.00 0.00 0.00 10.00 +0.23 0 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 11.00 +0.21 0 0 0 -1
29APR26 35.00 P 0.00 0.00 0.00 12.00 +0.21 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.00 +0.23 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 14.00 +0.21 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 15.00 +0.21 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 16.00 +0.19 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 17.00 +0.19 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 18.00 +0.19 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 19.00 +0.23 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.07 - 43 0 0 -
28MAY26 17.50 P 0.00 0.00 0.00 0.10 0.00 43 0 35 0
28MAY26 18.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
28MAY26 18.50 P 0.27 0.29 0.27 0.19 0.00 42 30 40 +30
28MAY26 19.00 P 0.35 0.35 0.35 0.27 +0.01 42 10 25 +10
28MAY26 19.50 P 0.00 0.00 0.00 0.36 +0.02 42 0 166 0
28MAY26 20.00 P 0.52 0.53 0.52 0.47 +0.02 42 30 64 +30
28MAY26 21.00 P 0.00 0.00 0.00 0.76 +0.04 43 0 45 0
28MAY26 22.00 P 0.00 0.00 0.00 1.11 +0.02 42 0 112 0
28MAY26 23.00 P 1.51 1.56 1.51 1.55 0.00 41 17 226 +17
28MAY26 24.00 P 2.11 2.11 2.11 2.10 -0.01 40 15 192 0
28MAY26 25.00 P 0.00 0.00 0.00 2.75 -0.01 40 0 206 0
28MAY26 26.00 P 0.00 0.00 0.00 3.57 +0.18 42 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 4.38 +0.21 42 0 48 0
28MAY26 28.00 P 0.00 0.00 0.00 5.24 +0.14 42 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 6.02 +0.02 33 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 7.10 +0.17 44 0 90 0
28MAY26 31.00 P 8.01 8.01 8.01 8.05 +0.17 44 8 53 +8
28MAY26 32.00 P 0.00 0.00 0.00 9.01 +0.22 42 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.00 +0.12 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.00 +0.16 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.00 +0.21 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.00 +0.15 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 14.00 +0.21 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 15.00 +0.21 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 16.00 +0.19 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 17.00 +0.19 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.16 - 42 0 0 -
29JUN26 17.50 P 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.28 0.00 41 0 0 0
29JUN26 18.50 P 0.45 0.45 0.45 0.37 +0.02 42 15 16 +15
29JUN26 19.00 P 0.00 0.00 0.00 0.47 +0.01 42 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.59 +0.02 42 0 75 0
29JUN26 20.00 P 0.00 0.00 0.00 0.73 +0.02 42 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 1.05 +0.02 41 0 87 0
29JUN26 22.00 P 0.00 0.00 0.00 1.43 -0.01 41 0 179 0
29JUN26 23.00 P 0.00 0.00 0.00 1.92 -0.01 40 0 174 0
29JUN26 24.00 P 0.00 0.00 0.00 2.49 +0.02 40 0 667 0
29JUN26 25.00 P 0.00 0.00 0.00 3.10 -0.01 39 0 353 0
29JUN26 26.00 P 0.00 0.00 0.00 3.82 +0.03 39 0 96 0
29JUN26 27.00 P 0.00 0.00 0.00 4.57 -0.05 38 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.53 +0.06 42 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 6.34 +0.06 40 0 21 0
29JUN26 30.00 P 7.24 7.24 7.24 7.20 +0.07 38 10 34 +10
29JUN26 31.00 P 0.00 0.00 0.00 8.12 +0.03 38 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 9.02 -0.01 33 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 10.08 +0.10 41 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 11.05 +0.12 42 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 12.05 +0.07 45 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.00 +0.12 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.00 +0.11 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.00 +0.06 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.00 +0.08 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 17.00 +0.19 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.00 +0.19 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.00 +0.22 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.00 +0.23 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.00 +0.23 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.00 +0.24 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.00 +0.22 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.00 +0.24 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.00 +0.24 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.00 +0.23 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.00 +0.23 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.48 - 42 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.59 +0.02 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.70 +0.02 42 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.85 +0.04 42 0 19 0
29SEP26 19.00 P 0.00 0.00 0.00 0.99 +0.03 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.16 +0.05 42 0 4 0
29SEP26 20.00 P 1.34 1.34 1.34 1.34 +0.05 42 15 24 +15
29SEP26 21.00 P 0.00 0.00 0.00 1.71 +0.02 42 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.12 +0.02 41 0 28 0
29SEP26 23.00 P 0.00 0.00 0.00 2.63 +0.04 41 0 38 0
29SEP26 24.00 P 0.00 0.00 0.00 3.20 0.00 41 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.82 +0.03 40 0 613 0
29SEP26 26.00 P 0.00 0.00 0.00 4.43 -0.12 39 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.20 -0.03 40 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 6.05 +0.07 41 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 6.69 -0.09 38 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.52 -0.11 38 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 8.41 -0.04 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.30 -0.11 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.36 +0.05 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.20 0.00 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.09 -0.02 37 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 13.05 -0.02 37 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 14.04 +0.01 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.00 +0.01 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.03 +0.11 41 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.01 +0.06 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.00 +0.07 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.00 +0.08 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.02 +0.22 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.02 +0.23 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.00 +0.21 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.00 +0.21 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.77 - 41 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 0.91 +0.04 41 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.06 +0.04 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.21 +0.05 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.39 +0.05 42 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.57 +0.05 42 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.73 +0.03 41 0 21 0
30DEC26 21.00 P 0.00 0.00 0.00 2.13 0.00 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.57 -0.01 40 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 3.07 -0.01 40 0 4 0
30DEC26 24.00 P 0.00 0.00 0.00 3.64 -0.02 40 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 4.25 -0.06 39 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.92 0.00 39 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.75 +0.09 41 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 6.34 -0.10 39 0 22 0
30DEC26 29.00 P 7.15 7.15 7.15 7.22 +0.05 40 2 14 +2
30DEC26 30.00 P 0.00 0.00 0.00 8.02 +0.06 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 8.88 +0.09 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.63 0.00 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.43 -0.11 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.51 +0.18 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.24 -0.01 37 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.18 +0.03 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.16 +0.10 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.14 +0.14 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.06 +0.11 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.02 +0.07 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.06 +0.13 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.06 +0.14 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.04 - 41 0 0 -
30MAR27 17.50 P 1.20 1.20 1.20 1.18 +0.04 41 1 3 +1
30MAR27 18.00 P 0.00 0.00 0.00 1.34 +0.05 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.52 +0.05 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.68 +0.02 41 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.86 +0.02 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 2.05 -0.01 40 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 2.47 0.00 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.93 0.00 40 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 3.44 +0.01 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.04 +0.01 40 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 4.63 +0.02 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.29 +0.03 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.98 +0.03 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.70 +0.02 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.46 +0.04 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.23 +0.03 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.02 +0.03 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.76 -0.05 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.73 +0.08 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.57 +0.04 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.41 -0.02 37 0 0 0
TOTAL PUT 236 12,139 -139
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$ 52.80
27MAR26 42.00 C 0.00 0.00 0.00 10.81 - 82 0 0 -
27MAR26 43.00 C 0.00 0.00 0.00 9.82 +0.90 94 0 0 0
27MAR26 44.00 C 0.00 0.00 0.00 8.83 +0.87 92 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 7.85 +1.00 91 0 0 0
27MAR26 46.00 C 6.08 6.08 6.08 6.80 +0.86 0 12 4 -8
27MAR26 47.00 C 0.00 0.00 0.00 5.87 +0.81 75 0 0 0
27MAR26 48.00 C 0.00 0.00 0.00 4.97 +0.74 79 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 4.12 +0.76 81 0 15 0
27MAR26 50.00 C 3.25 3.35 2.85 3.30 +0.58 80 41 30 +15
27MAR26 52.50 C 1.68 1.86 1.25 1.73 +0.37 82 229 153 +85
27MAR26 55.00 C 0.75 0.78 0.52 0.84 +0.17 88 348 440 +182
27MAR26 57.50 C 0.20 0.30 0.19 0.37 +0.06 92 96 361 +50
27MAR26 60.00 C 0.08 0.10 0.08 0.16 +0.02 96 102 198 -18
27MAR26 62.50 C 0.00 0.00 0.00 0.06 0.00 98 0 256 0
27MAR26 65.00 C 0.05 0.05 0.05 0.03 0.00 105 201 410 +200
27MAR26 67.50 C 0.00 0.00 0.00 0.02 0.00 115 0 89 0
27MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 120 0 52 0
27MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.81 +1.06 0 0 155 0
30MAR26 38.00 C 0.00 0.00 0.00 14.86 +1.14 121 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.81 +1.09 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.90 +1.17 116 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 11.85 +1.12 92 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.89 +1.13 96 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.89 +0.84 87 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 8.93 +0.88 86 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 8.03 +1.13 89 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 7.03 +1.03 80 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 6.29 +1.15 90 0 252 0
30MAR26 48.00 C 4.78 4.78 4.78 5.09 +0.76 65 18 125 0
30MAR26 49.00 C 0.00 0.00 0.00 4.27 +0.79 66 0 228 0
30MAR26 50.00 C 2.97 3.38 2.97 3.50 +0.66 66 37 635 +14
30MAR26 52.50 C 1.82 1.88 1.37 1.86 +0.35 62 285 406 +76
30MAR26 55.00 C 0.81 0.86 0.62 0.93 +0.12 65 205 742 +52
30MAR26 57.50 C 0.28 0.39 0.25 0.42 -0.02 67 191 814 +26
30MAR26 60.00 C 0.18 0.18 0.12 0.18 -0.05 70 172 4,404 +104
30MAR26 62.50 C 0.07 0.07 0.07 0.08 -0.05 73 42 1,959 -5
30MAR26 65.00 C 0.07 0.07 0.04 0.03 -0.04 74 4 4,337 -3
30MAR26 67.50 C 0.04 0.04 0.04 0.02 -0.02 81 30 1,319 -30
30MAR26 70.00 C 0.03 0.03 0.02 0.01 -0.02 84 16 17,972 +14
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 94 0 7,141 0
30MAR26 75.00 C 0.01 0.01 0.01 0.01 0.00 102 8 8,634 -8
30MAR26 77.50 C 0.03 0.03 0.03 0.01 0.00 111 8 3,079 -6
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 119 0 4,456 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 126 0 2,624 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 134 0 4,780 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 141 0 1,094 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 148 0 5,383 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 155 0 1,725 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 161 0 4,345 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 167 0 4,270 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 174 0 1,091 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 179 0 1,997 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 185 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 191 0 945 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 196 0 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 201 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 207 0 1,318 0
02APR26 42.00 C 0.00 0.00 0.00 10.89 - 77 0 0 -
02APR26 43.00 C 0.00 0.00 0.00 9.90 +0.85 71 0 0 0
02APR26 44.00 C 0.00 0.00 0.00 8.95 +0.90 72 0 0 0
02APR26 45.00 C 0.00 0.00 0.00 8.03 +0.97 72 0 0 0
02APR26 46.00 C 0.00 0.00 0.00 7.07 +0.88 68 0 0 0
02APR26 47.00 C 0.00 0.00 0.00 6.29 +0.93 73 0 0 0
02APR26 48.00 C 0.00 0.00 0.00 5.33 +0.75 66 0 0 0
02APR26 49.00 C 0.00 0.00 0.00 4.39 +0.61 59 0 0 0
02APR26 50.00 C 3.10 3.10 3.10 3.67 +0.48 60 1 1 +1
02APR26 52.50 C 1.99 1.99 1.99 2.13 +0.34 59 15 9 +3
02APR26 55.00 C 0.95 1.24 0.91 1.14 +0.10 60 252 294 +217
02APR26 57.50 C 0.46 0.51 0.43 0.55 -0.05 61 34 35 +34
02APR26 60.00 C 0.20 0.23 0.20 0.24 -0.11 61 25 25 +15
02APR26 62.50 C 0.12 0.12 0.12 0.10 -0.11 62 1 1 +1
02APR26 65.00 C 0.00 0.00 0.00 0.04 -0.09 63 0 15 0
02APR26 67.50 C 0.09 0.09 0.05 0.02 -0.06 66 2 1 +1
02APR26 70.00 C 0.00 0.00 0.00 0.01 -0.04 69 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 0.01 -0.03 76 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 11.42 - 61 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 10.60 +1.15 62 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 9.47 +1.16 53 0 0 0
29APR26 45.00 C 8.41 8.41 8.41 8.69 +0.88 54 1 113 0
29APR26 46.00 C 0.00 0.00 0.00 7.56 +0.61 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.19 +0.99 55 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.25 +0.81 50 0 1 0
29APR26 49.00 C 4.93 5.60 4.93 5.39 +0.61 47 68 83 +68
29APR26 50.00 C 4.60 4.90 4.30 4.77 +0.59 48 82 94 +56
29APR26 52.50 C 3.10 3.43 2.96 3.27 +0.42 46 83 446 +28
29APR26 55.00 C 2.04 2.23 1.88 2.21 +0.26 46 257 607 +101
29APR26 57.50 C 1.23 1.50 1.22 1.43 +0.14 46 98 2,171 -14
29APR26 60.00 C 0.81 0.96 0.73 0.91 +0.07 46 121 2,113 -18
29APR26 62.50 C 0.56 0.61 0.49 0.55 +0.01 46 328 1,727 +249
29APR26 65.00 C 0.38 0.41 0.34 0.31 -0.05 46 190 1,181 +121
29APR26 67.50 C 0.22 0.25 0.22 0.17 -0.06 46 92 995 0
29APR26 70.00 C 0.20 0.22 0.20 0.09 -0.05 46 90 1,358 +90
29APR26 72.50 C 0.15 0.16 0.15 0.05 -0.04 46 8 414 -6
29APR26 75.00 C 0.13 0.13 0.13 0.02 -0.04 45 65 744 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 1,000 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 422 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 457 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 566 0
29APR26 87.50 C 0.09 0.09 0.09 0.01 0.00 57 2 594 -2
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,214 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 657 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 73 0 270 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 304 0
28MAY26 42.00 C 0.00 0.00 0.00 11.71 - 51 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 10.83 +0.87 49 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 10.00 +0.77 49 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 9.60 +1.11 55 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.94 +1.07 55 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.15 +0.87 54 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.44 +0.85 53 0 0 0
28MAY26 49.00 C 5.93 5.93 5.93 6.38 +0.63 47 15 30 +15
28MAY26 50.00 C 5.35 5.35 5.35 5.77 +0.59 47 15 45 +15
28MAY26 52.50 C 4.19 4.19 4.19 4.41 +0.47 46 1 18 +1
28MAY26 55.00 C 0.00 0.00 0.00 3.28 +0.32 46 0 194 0
28MAY26 57.50 C 2.16 2.40 2.16 2.46 +0.27 46 45 243 +30
28MAY26 60.00 C 1.66 1.85 1.64 1.78 +0.16 46 45 448 +16
28MAY26 62.50 C 1.18 1.18 1.18 1.23 +0.04 45 15 765 +15
28MAY26 65.00 C 0.89 0.99 0.86 0.82 -0.02 45 99 875 +18
28MAY26 67.50 C 0.72 0.75 0.60 0.53 -0.06 44 156 386 +118
28MAY26 70.00 C 0.49 0.56 0.48 0.33 -0.07 43 140 571 +90
28MAY26 72.50 C 0.38 0.44 0.38 0.20 -0.08 43 180 338 +65
28MAY26 75.00 C 0.30 0.35 0.30 0.12 -0.07 42 7 213 +7
28MAY26 77.50 C 0.00 0.00 0.00 0.07 -0.06 42 0 206 0
28MAY26 80.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 301 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 -0.04 41 0 155 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 135 0
28MAY26 90.00 C 0.15 0.15 0.15 0.01 -0.01 44 2 198 -2
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JUN26 41.00 C 0.00 0.00 0.00 13.23 +1.02 52 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 12.46 +1.08 53 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.64 +1.04 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.81 +0.96 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 10.06 +0.76 50 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.36 +0.82 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.30 +0.44 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.67 +0.44 45 0 0 0
29JUN26 49.00 C 6.69 6.72 6.69 7.07 +0.53 45 30 561 +15
29JUN26 50.00 C 6.20 6.57 6.16 6.57 +0.58 46 76 361 +65
29JUN26 52.50 C 5.41 5.41 5.41 5.26 +0.45 45 15 917 +15
29JUN26 55.00 C 3.93 4.00 3.93 4.14 +0.34 45 4 653 +2
29JUN26 57.50 C 3.12 3.22 3.00 3.31 +0.29 45 68 949 +26
29JUN26 60.00 C 2.42 2.52 2.40 2.62 +0.23 46 170 1,581 +48
29JUN26 62.50 C 1.90 2.04 1.90 2.05 +0.19 46 13 2,212 -1
29JUN26 65.00 C 1.43 1.54 1.43 1.55 +0.09 46 276 1,501 +204
29JUN26 67.50 C 1.18 1.18 1.18 1.16 +0.05 46 15 454 -15
29JUN26 70.00 C 0.91 1.06 0.91 0.86 +0.02 45 17 1,601 -15
29JUN26 72.50 C 0.78 0.78 0.78 0.63 -0.01 45 1 1,208 0
29JUN26 75.00 C 0.62 0.65 0.59 0.46 -0.02 45 79 12,132 -2
29JUN26 77.50 C 0.51 0.55 0.51 0.33 -0.03 45 63 1,166 +24
29JUN26 80.00 C 0.43 0.45 0.43 0.24 -0.02 45 5 1,661 0
29JUN26 82.50 C 0.00 0.00 0.00 0.17 -0.03 44 0 246 0
29JUN26 85.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 1,971 0
29JUN26 87.50 C 0.00 0.00 0.00 0.08 -0.03 44 0 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 2,251 0
29JUN26 92.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 1,291 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 909 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 253 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 175 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 167 0
29SEP26 42.00 C 0.00 0.00 0.00 13.73 - 49 0 0 -
29SEP26 43.00 C 0.00 0.00 0.00 12.92 +0.83 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.28 +0.85 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.54 +0.66 47 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 10.87 +0.60 47 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 9.98 +0.30 44 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 9.41 +0.29 44 0 1 0
29SEP26 49.00 C 8.61 8.61 8.61 8.87 +0.41 45 15 102 +15
29SEP26 50.00 C 8.31 8.62 8.31 8.62 +0.59 46 53 93 +53
29SEP26 52.50 C 7.18 7.18 7.18 7.39 +0.50 46 15 251 +15
29SEP26 55.00 C 6.15 6.41 6.15 6.43 +0.53 47 47 276 +7
29SEP26 57.50 C 5.28 5.28 5.28 5.45 +0.37 46 15 938 +15
29SEP26 60.00 C 4.41 4.41 4.41 4.67 +0.34 47 45 1,253 0
29SEP26 62.50 C 0.00 0.00 0.00 4.01 +0.29 47 0 656 0
29SEP26 65.00 C 3.32 3.40 3.32 3.45 +0.27 47 2 3,885 +2
29SEP26 67.50 C 0.00 0.00 0.00 2.92 +0.15 47 0 1,712 0
29SEP26 70.00 C 2.40 2.63 2.40 2.46 +0.06 47 27 2,207 +27
29SEP26 72.50 C 0.00 0.00 0.00 2.07 0.00 47 0 587 0
29SEP26 75.00 C 0.00 0.00 0.00 1.73 -0.05 47 0 528 0
29SEP26 77.50 C 1.61 1.61 1.61 1.45 -0.08 47 3 715 +3
29SEP26 80.00 C 0.00 0.00 0.00 1.21 -0.10 47 0 1,497 0
29SEP26 82.50 C 0.00 0.00 0.00 1.01 -0.09 46 0 871 0
29SEP26 85.00 C 0.00 0.00 0.00 0.81 -0.12 46 0 249 0
29SEP26 87.50 C 0.00 0.00 0.00 0.70 -0.14 46 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.55 -0.18 46 0 924 0
29SEP26 92.50 C 0.00 0.00 0.00 0.48 -0.14 46 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.40 -0.15 46 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.33 -0.15 46 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.27 -0.13 46 0 210 0
29SEP26 102.50 C 0.00 0.00 0.00 0.22 -0.14 46 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.19 -0.13 46 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.15 -0.12 46 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.13 -0.11 46 0 740 0
29SEP26 112.50 C 0.00 0.00 0.00 0.11 -0.10 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.09 -0.10 46 0 416 0
29SEP26 117.50 C 0.00 0.00 0.00 0.07 -0.09 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.06 -0.09 46 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.05 -0.08 46 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.04 -0.08 46 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.03 -0.08 45 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.02 -0.07 44 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 -0.07 42 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.06 43 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 -0.05 44 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
30DEC26 42.00 C 0.00 0.00 0.00 14.88 - 48 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 14.23 +0.69 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.59 +0.76 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.01 +0.69 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.42 +0.69 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.45 +0.39 45 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 10.91 +0.25 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.42 +0.32 45 0 45 0
30DEC26 50.00 C 10.03 10.03 9.79 10.29 +0.67 47 16 49 +15
30DEC26 52.50 C 8.85 8.85 8.85 9.15 +0.56 47 15 296 +15
30DEC26 55.00 C 0.00 0.00 0.00 8.13 +0.53 47 0 746 0
30DEC26 57.50 C 0.00 0.00 0.00 7.23 +0.50 47 0 714 0
30DEC26 60.00 C 6.03 6.03 6.03 6.44 +0.49 47 1 1,467 +1
30DEC26 62.50 C 0.00 0.00 0.00 5.70 +0.40 47 0 340 0
30DEC26 65.00 C 0.00 0.00 0.00 5.12 +0.46 47 0 388 0
30DEC26 67.50 C 4.18 4.18 4.18 4.58 +0.50 48 1 375 0
30DEC26 70.00 C 3.85 3.85 3.85 4.03 +0.47 48 1 364 0
30DEC26 72.50 C 0.00 0.00 0.00 3.62 +0.52 48 0 801 0
30DEC26 75.00 C 3.18 3.18 3.18 3.23 +0.52 48 30 1,997 +30
30DEC26 77.50 C 0.00 0.00 0.00 2.93 +0.61 49 0 369 0
30DEC26 80.00 C 2.64 2.69 2.64 2.59 +0.61 49 25 241 +1
30DEC26 82.50 C 0.00 0.00 0.00 2.38 +0.68 49 0 96 0
30DEC26 85.00 C 2.08 2.08 2.08 2.15 +0.63 49 1 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 1.82 +0.54 49 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 1.73 +0.61 50 0 146 0
30DEC26 92.50 C 0.00 0.00 0.00 1.57 +0.59 50 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 1.41 +0.57 50 0 34 0
30DEC26 97.50 C 0.00 0.00 0.00 1.27 +0.56 50 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 1.16 +0.56 50 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 1.03 +0.52 50 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.96 +0.52 51 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.86 +0.48 51 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.80 +0.47 51 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.74 +0.47 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.67 +0.43 51 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.61 +0.41 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.55 +0.39 52 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 0.52 +0.38 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.48 +0.36 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.45 +0.34 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.41 +0.32 53 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.37 +0.29 53 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.35 +0.28 53 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.33 +0.27 53 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 0.31 +0.26 54 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.29 +0.25 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.27 +0.24 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.25 +0.23 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.23 +0.22 54 0 7 0
30MAR27 42.00 C 0.00 0.00 0.00 16.07 - 48 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 15.43 +0.68 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.03 +0.87 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.21 +0.61 47 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 13.71 +0.70 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.60 +0.10 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.10 +0.09 45 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 11.67 +0.29 45 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 11.66 +0.74 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.57 +0.71 47 0 8 0
30MAR27 55.00 C 0.00 0.00 0.00 9.55 +0.56 47 0 2,577 0
30MAR27 57.50 C 0.00 0.00 0.00 8.67 +0.55 47 0 2,027 0
30MAR27 60.00 C 0.00 0.00 0.00 7.87 +0.43 47 0 144 0
30MAR27 62.50 C 0.00 0.00 0.00 7.12 +0.46 47 0 25 0
30MAR27 65.00 C 0.00 0.00 0.00 6.49 +0.51 47 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 5.89 +0.43 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.34 +0.42 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.86 +0.41 48 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 4.40 +0.43 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.03 +0.43 48 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 3.75 +0.51 48 0 39 0
30MAR27 82.50 C 0.00 0.00 0.00 3.42 +0.53 48 0 8 0
30MAR27 85.00 C 0.00 0.00 0.00 3.13 +0.51 49 0 15 0
TOTAL CALL 5,724 208,999 +2,638
27MAR26 42.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
27MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.04 93 0 45 0
27MAR26 44.00 P 0.00 0.00 0.00 0.02 -0.07 92 0 202 0
27MAR26 45.00 P 0.00 0.00 0.00 0.04 -0.10 91 0 14 0
27MAR26 46.00 P 0.14 0.14 0.14 0.08 -0.15 91 10 14 -4
27MAR26 47.00 P 0.29 0.29 0.24 0.14 -0.22 90 15 75 +4
27MAR26 48.00 P 0.44 0.49 0.29 0.24 -0.29 89 145 204 +105
27MAR26 49.00 P 0.58 0.62 0.50 0.39 -0.38 88 58 90 +30
27MAR26 50.00 P 0.93 1.00 0.63 0.61 -0.48 88 289 609 +205
27MAR26 52.50 P 1.64 2.08 1.44 1.52 -0.74 87 209 359 +59
27MAR26 55.00 P 3.52 3.86 3.10 3.09 -0.90 91 48 369 +15
27MAR26 57.50 P 5.70 5.70 5.31 5.22 -0.89 104 5 56 -5
27MAR26 60.00 P 0.00 0.00 0.00 7.36 -1.07 98 0 20 0
27MAR26 62.50 P 0.00 0.00 0.00 9.85 -1.19 119 0 18 0
27MAR26 65.00 P 0.00 0.00 0.00 12.22 -1.38 104 0 24 0
27MAR26 67.50 P 0.00 0.00 0.00 14.84 -0.97 157 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 17.65 -0.75 224 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 19.94 -0.86 213 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 22.45 -1.04 232 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 24.95 -0.85 248 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 27.32 -1.08 234 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 29.83 -1.17 251 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,084 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 101 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 224 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 94 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 0.00 91 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 0.00 87 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 0.00 87 0 169 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 -0.01 84 0 667 0
30MAR26 45.00 P 0.00 0.00 0.00 0.15 -0.03 82 0 412 0
30MAR26 46.00 P 0.00 0.00 0.00 0.21 -0.07 80 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.30 -0.13 78 0 1,238 0
30MAR26 48.00 P 0.47 0.50 0.39 0.41 -0.22 75 46 475 0
30MAR26 49.00 P 0.73 0.73 0.55 0.56 -0.33 72 208 780 +119
30MAR26 50.00 P 0.86 1.03 0.73 0.76 -0.46 70 403 1,297 +160
30MAR26 52.50 P 1.97 2.07 1.54 1.64 -0.74 66 638 1,949 -3
30MAR26 55.00 P 3.37 3.97 3.18 3.19 -0.89 69 107 3,272 -25
30MAR26 57.50 P 6.73 6.73 5.79 5.22 -1.19 74 5 2,310 -4
30MAR26 60.00 P 7.87 8.24 7.32 7.58 -1.12 87 241 6,208 -85
30MAR26 62.50 P 10.80 10.80 9.80 9.85 -1.20 85 7 2,824 -7
30MAR26 65.00 P 12.80 12.80 12.50 12.30 -1.46 93 22 7,096 -22
30MAR26 67.50 P 15.28 15.50 14.80 14.84 -0.99 112 63 5,376 -328
30MAR26 70.00 P 18.54 18.54 17.20 17.65 -0.89 159 21 7,231 -207
30MAR26 72.50 P 19.90 19.90 19.90 19.94 -1.19 152 1 4,894 -180
30MAR26 75.00 P 22.90 22.90 22.90 22.45 -1.04 165 6 338 -3,509
30MAR26 77.50 P 25.50 25.60 25.25 24.95 -1.20 177 380 3,217 -326
30MAR26 80.00 P 28.00 28.02 27.77 27.33 -1.20 169 382 1,148 -580
30MAR26 82.50 P 0.00 0.00 0.00 29.83 -1.17 179 0 287 -201
30MAR26 85.00 P 0.00 0.00 0.00 32.43 -1.01 207 0 112 0
30MAR26 87.50 P 0.00 0.00 0.00 34.80 -1.06 191 0 108 0
30MAR26 90.00 P 0.00 0.00 0.00 37.46 -0.93 231 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 39.80 -1.01 208 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 42.23 -1.13 191 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 44.94 -0.86 253 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 47.44 -0.98 261 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 49.96 -0.89 273 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 52.43 -0.96 276 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 54.86 -1.03 269 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 57.22 -1.12 225 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 59.94 -0.88 300 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 62.29 -1.01 271 0 0 0
02APR26 42.00 P 0.00 0.00 0.00 0.05 - 74 0 0 -
02APR26 43.00 P 0.00 0.00 0.00 0.07 -0.09 71 0 0 0
02APR26 44.00 P 0.00 0.00 0.00 0.11 -0.12 70 0 0 0
02APR26 45.00 P 0.32 0.32 0.32 0.17 -0.16 69 40 45 +30
02APR26 46.00 P 0.36 0.36 0.36 0.25 -0.22 68 40 41 0
02APR26 47.00 P 0.41 0.41 0.41 0.37 -0.28 68 2 6 0
02APR26 48.00 P 0.60 0.60 0.55 0.52 -0.35 66 2 18 0
02APR26 49.00 P 0.93 0.93 0.93 0.72 -0.41 65 6 81 +6
02APR26 50.00 P 1.24 1.28 1.08 0.98 -0.48 65 34 37 +15
02APR26 52.50 P 2.37 2.37 2.02 1.93 -0.69 63 9 10 +9
02APR26 55.00 P 0.00 0.00 0.00 3.34 -1.04 61 0 0 0
02APR26 57.50 P 0.00 0.00 0.00 5.35 -1.23 66 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 7.58 -1.22 71 0 0 0
02APR26 62.50 P 0.00 0.00 0.00 9.85 -1.37 70 0 0 0
02APR26 65.00 P 0.00 0.00 0.00 12.38 -1.38 85 0 0 0
02APR26 67.50 P 0.00 0.00 0.00 14.91 -1.20 100 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 17.65 -0.89 130 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 19.94 -1.19 125 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 22.46 -1.18 137 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 25.16 -0.99 164 0 0 0
29APR26 42.00 P 0.45 0.45 0.45 0.35 - 55 1 1 -
29APR26 43.00 P 0.52 0.52 0.52 0.45 -0.15 54 30 52 +29
29APR26 44.00 P 0.63 0.63 0.61 0.58 -0.18 54 30 30 +30
29APR26 45.00 P 0.79 0.86 0.76 0.73 -0.21 53 34 223 +6
29APR26 46.00 P 0.93 0.93 0.93 0.91 -0.27 53 1 112 0
29APR26 47.00 P 1.28 1.29 1.11 1.12 -0.31 52 289 433 +191
29APR26 48.00 P 1.51 1.60 1.28 1.34 -0.39 51 197 196 -24
29APR26 49.00 P 1.65 1.77 1.59 1.64 -0.42 50 122 168 -107
29APR26 50.00 P 1.99 2.21 1.92 1.98 -0.47 50 76 711 -39
29APR26 52.50 P 3.08 3.35 3.00 3.03 -0.61 49 1,251 1,559 +652
29APR26 55.00 P 4.70 4.82 4.32 4.45 -0.74 48 34 1,940 +17
29APR26 57.50 P 6.30 6.70 6.30 6.18 -0.95 49 49 1,847 -19
29APR26 60.00 P 0.00 0.00 0.00 7.88 -1.27 44 0 1,488 0
29APR26 62.50 P 10.50 10.50 10.50 10.05 -1.33 44 2 1,570 +2
29APR26 65.00 P 12.99 13.20 12.90 12.77 -0.99 57 63 952 +63
29APR26 67.50 P 15.05 15.05 15.05 15.05 -1.06 58 8 754 0
29APR26 70.00 P 0.00 0.00 0.00 17.65 -1.20 67 0 420 0
29APR26 72.50 P 0.00 0.00 0.00 19.95 -1.18 66 0 689 0
29APR26 75.00 P 0.00 0.00 0.00 22.46 -1.18 71 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 25.16 -1.00 85 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 27.33 -1.35 74 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 29.92 -1.22 84 0 275 0
29APR26 85.00 P 0.00 0.00 0.00 32.43 -1.18 89 0 53 0
29APR26 87.50 P 0.00 0.00 0.00 34.80 -1.29 84 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 37.46 -1.17 99 0 1 0
29APR26 92.50 P 0.00 0.00 0.00 39.80 -1.09 92 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 42.23 -1.23 87 0 27 0
29APR26 97.50 P 0.00 0.00 0.00 44.94 -1.14 109 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 47.44 -1.04 113 0 26 0
29APR26 102.50 P 0.00 0.00 0.00 49.96 -0.99 118 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 52.43 -1.07 119 0 0 0
28MAY26 42.00 P 0.87 0.87 0.87 0.86 - 54 21 21 -
28MAY26 43.00 P 1.11 1.11 1.04 1.01 -0.22 53 40 97 +40
28MAY26 44.00 P 1.29 1.29 1.29 1.19 -0.25 52 15 67 +13
28MAY26 45.00 P 0.00 0.00 0.00 1.40 -0.27 51 0 86 0
28MAY26 46.00 P 1.77 1.77 1.77 1.63 -0.30 51 1 76 +1
28MAY26 47.00 P 1.97 1.97 1.93 1.93 -0.31 51 25 256 0
28MAY26 48.00 P 2.35 2.35 2.35 2.20 -0.38 50 1 348 +1
28MAY26 49.00 P 2.62 2.62 2.62 2.54 -0.44 49 45 372 +45
28MAY26 50.00 P 3.09 3.13 2.95 2.92 -0.47 49 22 474 +10
28MAY26 52.50 P 0.00 0.00 0.00 4.07 -0.54 48 0 1,201 0
28MAY26 55.00 P 5.44 5.44 5.44 5.46 -0.65 48 1 957 +1
28MAY26 57.50 P 7.10 7.10 7.10 7.04 -0.99 48 20 944 +20
28MAY26 60.00 P 8.95 9.30 8.95 8.64 -0.80 45 17 705 +17
28MAY26 62.50 P 10.90 10.90 10.90 10.63 -1.31 44 20 864 +20
28MAY26 65.00 P 0.00 0.00 0.00 12.78 -1.32 44 0 565 0
28MAY26 67.50 P 0.00 0.00 0.00 15.33 -1.13 51 0 420 0
28MAY26 70.00 P 18.40 18.40 18.40 17.65 -1.35 52 2 918 0
28MAY26 72.50 P 0.00 0.00 0.00 20.33 -0.80 60 0 46 0
28MAY26 75.00 P 0.00 0.00 0.00 22.47 -1.17 55 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 25.16 -1.00 65 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 27.33 -1.35 58 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 29.92 -1.22 65 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.43 -1.25 69 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 34.80 -1.29 66 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 37.46 -1.17 76 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 39.80 -1.15 72 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 42.43 -1.03 81 0 23 0
28MAY26 97.50 P 0.00 0.00 0.00 44.96 -1.12 85 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 47.44 -1.04 87 0 60 0
28MAY26 102.50 P 0.00 0.00 0.00 49.96 -1.05 91 0 46 0
28MAY26 105.00 P 0.00 0.00 0.00 52.43 -1.07 92 0 62 0
29JUN26 41.00 P 1.19 1.20 1.19 0.97 -0.25 49 4 850 0
29JUN26 42.00 P 0.00 0.00 0.00 1.17 -0.25 49 0 189 0
29JUN26 43.00 P 0.00 0.00 0.00 1.37 -0.32 49 0 302 0
29JUN26 44.00 P 0.00 0.00 0.00 1.63 -0.32 49 0 299 0
29JUN26 45.00 P 0.00 0.00 0.00 1.89 -0.36 49 0 567 0
29JUN26 46.00 P 2.38 2.41 2.38 2.19 -0.36 48 4 577 -4
29JUN26 47.00 P 2.63 2.68 2.63 2.52 -0.38 48 16 298 -13
29JUN26 48.00 P 3.02 3.02 3.02 2.87 -0.40 48 13 571 +13
29JUN26 49.00 P 3.44 3.44 3.44 3.25 -0.43 48 15 710 +15
29JUN26 50.00 P 3.88 3.90 3.68 3.66 -0.47 48 225 4,836 +199
29JUN26 52.50 P 5.11 5.13 4.83 4.84 -0.57 47 176 1,681 +129
29JUN26 55.00 P 5.84 6.63 5.84 6.28 -0.63 47 7 2,838 +2
29JUN26 57.50 P 8.25 8.25 7.89 7.72 -1.01 46 32 2,708 -28
29JUN26 60.00 P 9.89 9.89 9.68 9.50 -1.14 46 60 2,511 -12
29JUN26 62.50 P 11.85 11.85 11.62 11.43 -0.70 46 60 3,274 0
29JUN26 65.00 P 0.00 0.00 0.00 13.64 -0.61 49 0 5,621 0
29JUN26 67.50 P 0.00 0.00 0.00 15.49 -1.25 45 0 1,151 0
29JUN26 70.00 P 0.00 0.00 0.00 17.68 -1.43 44 0 6,462 0
29JUN26 72.50 P 0.00 0.00 0.00 20.54 -0.90 54 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 22.47 -1.35 47 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 25.16 -1.00 55 0 550 0
29JUN26 80.00 P 0.00 0.00 0.00 27.47 -1.21 53 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 29.92 -1.22 55 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 32.43 -1.25 58 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 34.80 -1.29 56 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 37.46 -1.17 65 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 39.96 -1.12 67 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 42.43 -1.03 69 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 44.96 -1.12 72 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 47.44 -1.23 74 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 49.96 -1.05 77 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 52.43 -1.07 78 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 54.91 -1.25 79 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 57.22 -1.39 71 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 59.94 -0.88 85 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 62.29 -1.31 80 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 64.70 -1.45 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 67.22 -1.20 78 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 69.70 -1.30 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 72.20 -1.15 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 74.88 -1.09 94 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 77.20 -1.55 0 0 105 0
29SEP26 42.00 P 2.58 2.58 2.58 2.30 - 47 55 55 -
29SEP26 43.00 P 0.00 0.00 0.00 2.60 -0.48 47 0 8 0
29SEP26 44.00 P 0.00 0.00 0.00 2.97 -0.39 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.33 -0.40 47 0 2,007 0
29SEP26 46.00 P 0.00 0.00 0.00 3.71 -0.40 47 0 644 0
29SEP26 47.00 P 4.30 4.30 4.30 4.14 -0.43 47 1 406 +1
29SEP26 48.00 P 0.00 0.00 0.00 4.54 -0.43 47 0 143 0
29SEP26 49.00 P 0.00 0.00 0.00 5.00 -0.53 47 0 697 0
29SEP26 50.00 P 0.00 0.00 0.00 5.39 -0.53 47 0 5,724 0
29SEP26 52.50 P 6.72 6.72 6.72 6.70 -0.50 47 4 1,182 +4
29SEP26 55.00 P 0.00 0.00 0.00 8.11 -0.64 47 0 2,638 0
29SEP26 57.50 P 0.00 0.00 0.00 9.74 -0.70 47 0 1,821 0
29SEP26 60.00 P 12.21 12.21 12.21 11.47 -0.89 48 1 2,166 -1
29SEP26 62.50 P 0.00 0.00 0.00 13.06 -1.07 46 0 1,320 0
29SEP26 65.00 P 15.80 15.80 15.80 14.87 -0.93 46 10 6,120 +10
29SEP26 67.50 P 0.00 0.00 0.00 17.17 -0.92 48 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 19.26 -0.95 49 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 21.40 -1.05 49 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 23.49 -1.14 48 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 25.91 -0.96 50 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 28.15 -1.31 50 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 30.49 -0.96 51 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 32.81 -0.95 51 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 35.15 -1.11 51 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 37.46 -1.17 50 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 40.02 -1.12 53 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 42.45 -1.06 53 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.99 -1.09 56 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 47.49 -1.18 58 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 49.96 -1.12 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 52.43 -1.18 60 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.91 -1.25 61 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.22 -1.44 56 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 59.94 -1.08 65 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 62.29 -1.32 62 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 64.99 -1.16 70 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 67.49 -1.04 71 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 70.00 -1.04 73 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 72.44 -1.08 72 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 74.93 -1.13 74 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 77.43 -1.32 75 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 79.99 -1.05 78 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 82.20 -1.41 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 84.99 -1.06 80 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 87.20 -1.35 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 89.70 -1.46 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 92.24 -1.27 75 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 94.94 -1.08 84 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 97.23 -1.22 77 0 0 0
30DEC26 42.00 P 3.66 3.66 3.38 3.44 - 48 17 17 -
30DEC26 43.00 P 0.00 0.00 0.00 3.78 -0.38 47 0 4 0
30DEC26 44.00 P 4.38 4.46 4.38 4.18 -0.31 48 100 80 +50
30DEC26 45.00 P 4.65 4.65 4.58 4.58 -0.31 48 12 63 +4
30DEC26 46.00 P 0.00 0.00 0.00 4.92 -0.40 47 0 49 0
30DEC26 47.00 P 5.58 5.58 5.58 5.39 -0.37 47 45 178 +23
30DEC26 48.00 P 0.00 0.00 0.00 5.79 -0.44 47 0 119 0
30DEC26 49.00 P 0.00 0.00 0.00 6.32 -0.40 47 0 130 0
30DEC26 50.00 P 6.94 6.94 6.94 6.80 -0.43 47 1 2,282 +1
30DEC26 52.50 P 0.00 0.00 0.00 8.13 -0.51 47 0 420 0
30DEC26 55.00 P 0.00 0.00 0.00 9.52 -0.53 47 0 2,280 0
30DEC26 57.50 P 0.00 0.00 0.00 11.10 -0.59 47 0 729 0
30DEC26 60.00 P 0.00 0.00 0.00 12.79 -0.38 47 0 749 0
30DEC26 62.50 P 0.00 0.00 0.00 14.57 -0.73 47 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 16.20 -1.02 46 0 2,826 0
30DEC26 67.50 P 0.00 0.00 0.00 18.24 -1.13 47 0 189 0
30DEC26 70.00 P 21.29 21.29 21.29 20.37 -0.93 48 3 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 22.56 -0.83 49 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 24.52 -0.78 48 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 26.72 -0.89 49 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 28.98 -0.74 49 0 115 0
30DEC26 82.50 P 0.00 0.00 0.00 31.22 -0.79 50 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 33.37 -1.08 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.86 -0.85 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.13 -0.90 51 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 40.30 -1.07 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.76 -0.98 50 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 45.08 -1.09 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.61 -1.06 52 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 50.31 -0.77 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.43 -1.18 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 54.94 -1.22 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 57.49 -1.17 56 0 14 0
30DEC26 112.50 P 0.00 0.00 0.00 59.94 -1.09 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 62.43 -1.18 57 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 64.99 -1.16 60 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 67.49 -1.05 61 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 70.00 -1.04 62 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 72.44 -1.10 63 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 74.93 -1.13 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 77.43 -1.32 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 79.99 -1.05 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 82.26 -1.35 63 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 84.99 -1.06 69 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 87.34 -1.22 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 89.80 -1.36 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 92.30 -1.26 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 94.94 -1.10 73 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 97.24 -1.27 68 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.29 - 47 0 0 -
30MAR27 43.00 P 4.70 4.70 4.70 4.67 -0.27 47 2 4 0
30MAR27 44.00 P 0.00 0.00 0.00 5.05 -0.35 47 0 0 0
30MAR27 45.00 P 5.68 5.68 5.68 5.43 -0.46 47 50 65 +49
30MAR27 46.00 P 0.00 0.00 0.00 5.96 -0.33 47 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 6.28 -0.45 46 0 58 0
30MAR27 48.00 P 0.00 0.00 0.00 6.75 -0.54 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 7.33 -0.38 47 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 7.71 -0.53 46 0 96 0
30MAR27 52.50 P 0.00 0.00 0.00 9.14 -0.50 47 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 10.53 -0.60 46 0 1,569 0
30MAR27 57.50 P 0.00 0.00 0.00 12.11 -0.61 46 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 13.89 -0.17 47 0 4 0
30MAR27 62.50 P 0.00 0.00 0.00 15.66 -0.65 47 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 17.46 -0.67 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.34 -0.74 47 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 21.25 -0.82 47 0 10 0
30MAR27 72.50 P 23.00 23.00 23.00 23.23 -0.73 47 6 6 +6
30MAR27 75.00 P 0.00 0.00 0.00 25.37 -0.72 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.51 -0.67 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.63 -0.86 48 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 31.56 -1.15 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 34.00 -0.97 48 0 0 0
TOTAL PUT 6,778 207,159 -3,312
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$ 648.50
30MAR26 470.00 C 0.00 0.00 0.00 178.70 - 65 0 0 -
30MAR26 480.00 C 0.00 0.00 0.00 168.71 - 71 0 0 -
30MAR26 490.00 C 0.00 0.00 0.00 158.72 - 70 0 0 -
30MAR26 500.00 C 0.00 0.00 0.00 148.73 - 67 0 0 -
30MAR26 510.00 C 0.00 0.00 0.00 138.76 - 68 0 0 -
30MAR26 520.00 C 0.00 0.00 0.00 128.82 +80.66 68 0 0 0
30MAR26 530.00 C 0.00 0.00 0.00 118.91 +77.67 68 0 0 0
30MAR26 540.00 C 0.00 0.00 0.00 109.07 +73.93 68 0 3 0
30MAR26 550.00 C 0.00 0.00 0.00 99.34 +70.86 68 0 5 0
30MAR26 560.00 C 50.00 60.00 50.00 89.76 +65.76 68 3 13 0
30MAR26 570.00 C 44.36 60.00 44.36 80.40 +61.13 68 10 20 -1
30MAR26 580.00 C 0.00 0.00 0.00 71.33 +55.72 68 0 9 0
30MAR26 590.00 C 0.00 0.00 0.00 62.62 +50.11 68 0 10 0
30MAR26 600.00 C 23.00 55.00 18.50 54.36 +44.45 68 28 47 0
30MAR26 610.00 C 23.00 32.16 14.80 45.23 +37.47 62 26 74 -1
30MAR26 620.00 C 15.00 20.28 11.10 39.49 +33.48 68 42 38 +23
30MAR26 630.00 C 10.00 34.10 8.38 32.08 +27.47 65 62 81 +53
30MAR26 640.00 C 5.80 30.50 5.80 27.67 +24.07 69 47 43 -9
30MAR26 650.00 C 4.82 21.50 4.82 22.34 +19.63 69 11 72 +3
30MAR26 660.00 C 8.00 18.79 3.00 18.02 +16.01 69 37 164 -10
30MAR26 670.00 C 6.00 16.00 6.00 14.43 +12.95 69 4 471 +1
30MAR26 680.00 C 3.63 11.00 1.80 11.00 +9.92 68 68 3,251 -19
30MAR26 690.00 C 3.22 9.65 3.22 8.62 +7.84 69 8 47 +4
30MAR26 700.00 C 4.95 5.16 4.95 6.52 +5.96 69 17 666 -15
30MAR26 710.00 C 4.00 6.00 4.00 4.86 +4.46 69 27 124 -6
30MAR26 720.00 C 3.10 4.58 3.10 3.57 +3.29 69 35 89 -25
30MAR26 730.00 C 2.50 3.45 2.50 2.51 +2.32 68 48 102 +48
30MAR26 740.00 C 3.00 3.00 3.00 1.79 +1.65 68 10 80 0
30MAR26 750.00 C 1.72 2.34 1.72 1.26 +1.17 68 15 33 -7
30MAR26 760.00 C 0.00 0.00 0.00 0.88 +0.82 68 0 88 0
30MAR26 770.00 C 0.00 0.00 0.00 0.60 +0.56 68 0 72 0
30MAR26 780.00 C 1.50 1.50 1.50 0.41 +0.38 68 1 46 0
30MAR26 790.00 C 0.00 0.00 0.00 0.27 +0.25 68 0 13 0
30MAR26 800.00 C 0.30 0.90 0.20 0.18 +0.17 68 18 131 +5
30MAR26 810.00 C 0.00 0.00 0.00 0.12 +0.11 68 0 21 0
30MAR26 820.00 C 0.00 0.00 0.00 0.08 +0.07 68 0 10 0
30MAR26 830.00 C 0.00 0.00 0.00 0.05 +0.04 68 0 30 0
30MAR26 840.00 C 0.00 0.00 0.00 0.03 +0.02 68 0 47 0
30MAR26 850.00 C 0.00 0.00 0.00 0.02 +0.01 68 0 38 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 67 0 7 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 70 0 32 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 72 0 34 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 77 0 23 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 0.01 0.00 84 0 26 0
30MAR26 940.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30MAR26 950.00 C 0.00 0.00 0.00 0.01 0.00 89 0 49 0
30MAR26 960.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 0.01 0.00 95 0 101 0
30MAR26 990.00 C 0.00 0.00 0.00 0.01 0.00 97 0 19 0
30MAR26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 100 0 13 0
30MAR26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 106 0 3 0
30MAR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 120 0 33 0
29APR26 470.00 C 0.00 0.00 0.00 181.41 - 59 0 0 -
29APR26 480.00 C 0.00 0.00 0.00 172.00 - 59 0 0 -
29APR26 490.00 C 0.00 0.00 0.00 162.73 - 59 0 0 -
29APR26 500.00 C 0.00 0.00 0.00 153.61 - 59 0 0 -
29APR26 510.00 C 0.00 0.00 0.00 144.68 - 59 0 0 -
29APR26 520.00 C 0.00 0.00 0.00 135.94 +70.94 59 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 127.43 +68.32 59 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 119.17 +65.64 59 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 111.16 +63.00 59 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 103.44 +60.16 59 0 2 0
29APR26 570.00 C 0.00 0.00 0.00 96.01 +57.94 59 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 88.90 +54.77 59 0 11 0
29APR26 590.00 C 0.00 0.00 0.00 82.10 +51.59 59 0 11 0
29APR26 600.00 C 45.00 48.00 41.00 75.63 +48.43 59 4 30 +1
29APR26 610.00 C 48.13 48.13 48.13 69.50 +45.31 59 9 56 0
29APR26 620.00 C 45.00 45.00 43.60 63.71 +42.26 59 12 21 0
29APR26 630.00 C 37.08 54.94 37.08 56.64 +37.66 57 17 31 +16
29APR26 640.00 C 31.00 50.65 24.91 51.54 +34.79 57 94 91 +14
29APR26 650.00 C 23.00 46.74 23.00 46.90 +32.15 57 53 146 +7
29APR26 660.00 C 29.50 42.53 29.50 42.57 +29.61 57 32 150 +2
29APR26 670.00 C 27.10 36.35 27.10 38.56 +27.19 58 18 302 0
29APR26 680.00 C 33.00 33.00 33.00 34.84 +24.90 58 1 230 0
29APR26 690.00 C 0.00 0.00 0.00 31.41 +22.73 58 0 73 0
29APR26 700.00 C 13.26 27.00 13.26 28.25 +20.67 58 11 112 +8
29APR26 710.00 C 0.00 0.00 0.00 25.35 +18.52 58 0 67 0
29APR26 720.00 C 13.50 13.50 13.50 22.91 +16.88 58 2 182 0
29APR26 730.00 C 13.00 13.30 13.00 20.29 +15.04 58 3 86 +3
29APR26 740.00 C 0.00 0.00 0.00 18.10 +13.56 58 0 105 0
29APR26 750.00 C 7.45 15.61 7.45 16.11 +12.30 58 35 43 +29
29APR26 760.00 C 0.00 0.00 0.00 14.76 +11.38 59 0 27 0
29APR26 770.00 C 8.45 12.66 8.45 13.08 +10.25 59 5 48 0
29APR26 780.00 C 0.00 0.00 0.00 11.58 +9.15 59 0 74 0
29APR26 790.00 C 0.00 0.00 0.00 10.23 +8.14 59 0 121 0
29APR26 800.00 C 8.30 8.92 7.59 9.02 +7.23 59 12 42 +12
29APR26 810.00 C 7.72 8.05 7.71 8.18 +6.60 60 15 106 0
29APR26 820.00 C 0.00 0.00 0.00 6.98 +5.67 59 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 6.13 +5.01 59 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 5.37 +4.42 59 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 4.70 +3.89 59 0 245 0
29APR26 860.00 C 3.00 3.00 3.00 4.10 +3.41 59 3 123 0
29APR26 870.00 C 0.00 0.00 0.00 3.58 +2.99 59 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 3.12 +2.62 59 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 2.71 +2.29 59 0 16 0
29APR26 900.00 C 1.80 2.95 1.80 2.43 +2.07 59 23 30 +9
29APR26 910.00 C 0.00 0.00 0.00 2.04 +1.74 59 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 1.77 +1.51 59 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 1.53 +1.31 59 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 1.33 +1.15 59 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 1.15 +1.00 59 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.99 +0.86 59 0 76 0
29APR26 970.00 C 0.00 0.00 0.00 0.85 +0.74 59 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.73 +0.64 59 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 0.63 +0.55 59 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.54 +0.47 59 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.47 +0.41 59 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.40 +0.35 59 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.34 +0.30 59 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.29 +0.26 59 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.25 +0.23 59 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.21 +0.20 59 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.18 +0.17 59 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.16 +0.15 59 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.13 +0.12 59 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.11 +0.10 59 0 16 0
28MAY26 470.00 C 0.00 0.00 0.00 183.35 - 56 0 0 -
28MAY26 480.00 C 0.00 0.00 0.00 174.27 - 56 0 0 -
28MAY26 490.00 C 0.00 0.00 0.00 165.38 - 56 0 0 -
28MAY26 500.00 C 0.00 0.00 0.00 156.64 - 56 0 0 -
28MAY26 510.00 C 0.00 0.00 0.00 148.14 - 56 0 0 -
28MAY26 520.00 C 0.00 0.00 0.00 139.91 +65.31 56 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 131.82 +62.76 56 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 124.12 +60.34 56 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 116.49 +57.78 56 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 109.34 +55.27 56 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 102.41 +52.60 56 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 95.60 +49.89 56 0 2 0
28MAY26 590.00 C 0.00 0.00 0.00 89.41 +47.56 56 0 0 0
28MAY26 600.00 C 50.00 50.00 50.00 83.26 +45.01 56 2 2 0
28MAY26 610.00 C 52.52 52.52 52.52 77.41 +42.52 56 15 15 +15
28MAY26 620.00 C 48.11 48.11 48.02 69.93 +38.15 53 30 30 +30
28MAY26 630.00 C 43.89 63.77 43.81 65.54 +36.74 54 45 51 +26
28MAY26 640.00 C 39.98 62.08 39.98 60.39 +33.71 54 46 61 +46
28MAY26 650.00 C 36.28 57.31 36.28 55.66 +31.23 54 77 62 +62
28MAY26 660.00 C 0.00 0.00 0.00 51.57 +29.33 54 0 7 0
28MAY26 670.00 C 30.80 49.30 30.80 47.69 +27.63 55 124 128 +97
28MAY26 680.00 C 42.23 42.23 41.98 44.29 +26.01 55 21 36 +21
28MAY26 690.00 C 0.00 0.00 0.00 40.66 +24.02 55 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 37.48 +22.48 55 0 37 0
28MAY26 710.00 C 0.00 0.00 0.00 34.51 +21.01 55 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 32.10 +19.78 56 0 53 0
28MAY26 730.00 C 0.00 0.00 0.00 29.34 +18.21 56 0 31 0
28MAY26 740.00 C 0.00 0.00 0.00 26.99 +17.04 56 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 24.75 +15.75 56 0 15 0
28MAY26 760.00 C 0.00 0.00 0.00 22.54 +14.37 56 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 20.50 +13.15 56 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 18.82 +12.30 56 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 17.15 +11.23 56 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 15.54 +10.18 56 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 14.14 +9.34 56 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 12.93 +8.69 56 0 5 0
28MAY26 830.00 C 0.00 0.00 0.00 11.74 +7.90 56 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 10.58 +7.11 56 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 9.61 +6.50 56 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 8.77 +6.03 56 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 7.95 +5.49 56 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 7.13 +4.90 56 0 0 0
29JUN26 470.00 C 0.00 0.00 0.00 185.48 - 54 0 0 -
29JUN26 480.00 C 0.00 0.00 0.00 176.72 - 54 0 0 -
29JUN26 490.00 C 0.00 0.00 0.00 168.38 - 54 0 0 -
29JUN26 500.00 C 0.00 0.00 0.00 160.12 - 54 0 0 -
29JUN26 510.00 C 0.00 0.00 0.00 152.03 - 54 0 0 -
29JUN26 520.00 C 0.00 0.00 0.00 144.43 +62.74 54 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 136.83 +60.23 54 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 129.57 +58.19 54 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 122.73 +56.04 54 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 115.90 +53.54 54 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 109.42 +51.52 54 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 103.41 +49.48 54 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 97.42 +47.25 54 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 91.59 +44.97 54 0 0 0
29JUN26 610.00 C 43.00 70.50 43.00 86.44 +43.98 54 18 30 +15
29JUN26 620.00 C 70.02 75.07 70.02 79.99 +39.86 53 24 24 +23
29JUN26 630.00 C 65.39 74.53 65.39 75.85 +38.19 54 68 98 +68
29JUN26 640.00 C 60.86 71.72 60.86 70.37 +35.20 53 101 129 +79
29JUN26 650.00 C 0.00 0.00 0.00 65.45 +32.96 53 0 149 0
29JUN26 660.00 C 0.00 0.00 0.00 62.11 +32.03 53 0 215 0
29JUN26 670.00 C 56.92 56.92 56.92 58.23 +30.21 54 15 250 0
29JUN26 680.00 C 55.94 55.94 55.94 54.75 +28.78 54 15 833 0
29JUN26 690.00 C 35.00 35.00 35.00 51.37 +27.45 54 1 29 +1
29JUN26 700.00 C 0.00 0.00 0.00 48.17 +26.09 54 0 44 0
29JUN26 710.00 C 0.00 0.00 0.00 44.62 +24.07 54 0 60 0
29JUN26 720.00 C 0.00 0.00 0.00 42.46 +23.43 54 0 13 0
29JUN26 730.00 C 0.00 0.00 0.00 39.71 +22.21 54 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 37.02 +20.98 54 0 29 0
29JUN26 750.00 C 20.00 20.00 20.00 34.32 +19.38 54 60 49 -32
29JUN26 760.00 C 0.00 0.00 0.00 32.12 +18.28 54 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 30.05 +17.31 54 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 27.98 +16.33 54 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 25.91 +15.16 54 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 24.08 +14.10 54 0 49 0
29JUN26 810.00 C 17.00 17.00 17.00 23.21 +13.99 55 1 4 +1
29JUN26 820.00 C 0.00 0.00 0.00 20.99 +12.54 54 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 19.45 +11.76 54 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 17.91 +10.78 54 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 16.73 +10.12 54 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 15.61 +9.52 54 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 14.50 +8.92 54 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 13.39 +8.33 54 0 56 0
29JUN26 890.00 C 13.41 13.41 13.41 12.28 +7.47 54 15 240 0
29JUN26 900.00 C 0.00 0.00 0.00 11.48 +7.14 54 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 10.71 +6.71 54 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 9.93 +6.26 54 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 9.15 +5.82 54 0 47 0
29JUN26 940.00 C 0.00 0.00 0.00 8.38 +5.35 54 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 199.60 - 56 0 0 -
29SEP26 480.00 C 0.00 0.00 0.00 192.51 - 56 0 0 -
29SEP26 490.00 C 0.00 0.00 0.00 185.44 - 56 0 0 -
29SEP26 500.00 C 0.00 0.00 0.00 178.64 - 56 0 0 -
29SEP26 510.00 C 0.00 0.00 0.00 172.34 - 56 0 0 -
29SEP26 520.00 C 0.00 0.00 0.00 166.04 +60.38 56 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 159.81 +58.80 56 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 153.61 +57.25 56 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 148.12 +56.30 56 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 142.66 +55.42 56 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 137.21 +53.14 56 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 131.76 +51.56 56 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 126.67 +50.34 56 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 122.01 +49.24 56 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 117.35 +47.72 56 0 0 0
29SEP26 620.00 C 97.18 98.67 97.18 109.31 +42.81 54 51 51 +51
29SEP26 630.00 C 92.57 92.57 92.57 105.00 +41.64 54 17 517 +17
29SEP26 640.00 C 90.25 90.25 90.25 100.66 +40.44 54 17 47 +17
29SEP26 650.00 C 0.00 0.00 0.00 96.90 +39.60 54 0 24 0
29SEP26 660.00 C 0.00 0.00 0.00 93.13 +38.30 54 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 89.37 +37.02 55 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 85.60 +35.72 55 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 82.61 +35.20 55 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 79.44 +34.50 55 0 23 0
29SEP26 710.00 C 0.00 0.00 0.00 76.32 +33.40 55 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 73.26 +32.23 55 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 71.87 +32.72 56 0 2 0
29SEP26 740.00 C 0.00 0.00 0.00 68.73 +31.47 56 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 65.77 +30.40 56 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 63.29 +29.81 56 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 60.81 +28.85 56 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 58.33 +27.76 56 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 55.85 +26.68 56 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 53.37 +25.60 56 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 50.89 +23.72 56 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 48.97 +23.99 56 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 47.07 +23.41 56 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 45.18 +22.52 56 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 43.28 +20.97 56 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 41.39 +20.73 56 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 39.50 +19.84 56 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 37.63 +18.97 56 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 36.23 +18.57 56 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 34.83 +18.14 56 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 33.43 +17.43 56 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 32.03 +16.73 56 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 30.62 +16.01 56 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 29.22 +14.89 56 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 213.37 - 55 0 0 -
30DEC26 480.00 C 0.00 0.00 0.00 206.96 - 55 0 0 -
30DEC26 490.00 C 0.00 0.00 0.00 200.90 - 55 0 0 -
30DEC26 500.00 C 0.00 0.00 0.00 194.85 - 55 0 0 -
30DEC26 510.00 C 0.00 0.00 0.00 188.79 - 55 0 0 -
30DEC26 520.00 C 0.00 0.00 0.00 182.74 +61.24 55 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 177.22 +60.23 55 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 171.93 +59.46 55 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 166.64 +58.57 55 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 161.36 +58.61 55 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 156.07 +55.50 55 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 151.07 +54.24 55 0 0 0
30DEC26 590.00 C 108.17 108.17 108.17 146.57 +53.49 55 15 15 +15
30DEC26 600.00 C 90.00 104.51 90.00 142.06 +52.73 55 18 18 +15
30DEC26 610.00 C 111.87 111.87 111.87 137.56 +51.55 55 15 15 +15
30DEC26 620.00 C 108.01 108.01 108.01 133.05 +50.06 55 15 15 +15
30DEC26 630.00 C 116.13 116.13 116.13 124.69 +44.73 53 15 45 +15
30DEC26 640.00 C 91.16 114.07 91.16 120.70 +43.77 53 45 45 +45
30DEC26 650.00 C 108.68 108.68 108.68 117.07 +43.16 53 15 15 +15
30DEC26 660.00 C 0.00 0.00 0.00 113.44 +42.56 53 0 0 0
30DEC26 670.00 C 96.04 96.04 96.04 109.81 +41.64 53 8 8 +8
30DEC26 680.00 C 92.95 92.95 92.95 106.19 +40.39 53 15 15 +15
30DEC26 690.00 C 89.99 89.99 89.99 102.56 +39.13 53 15 15 +15
30DEC26 700.00 C 86.97 86.97 86.97 98.96 +37.91 53 15 15 +15
30DEC26 710.00 C 0.00 0.00 0.00 96.03 +37.35 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 93.10 +36.79 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 92.96 +39.03 55 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 89.94 +37.95 55 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 86.92 +36.74 55 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 83.90 +35.52 55 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 80.88 +34.31 55 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 78.47 +33.70 55 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 76.10 +33.14 55 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 73.74 +32.58 55 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 71.37 +31.85 55 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 69.00 +30.81 55 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 66.63 +29.77 55 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 64.26 +28.73 55 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 61.95 +27.75 55 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 60.15 +27.28 55 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 58.35 +26.81 55 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 56.55 +26.34 55 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 54.74 +25.79 55 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 52.94 +24.94 55 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 51.14 +24.08 55 0 0 0
30DEC26 920.00 C 36.88 50.00 36.88 49.34 +23.23 55 5 4 +2
30DEC26 930.00 C 0.00 0.00 0.00 47.54 +22.38 55 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 45.96 +21.75 55 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 225.76 - 53 0 0 -
30MAR27 480.00 C 0.00 0.00 0.00 219.84 - 54 0 0 -
30MAR27 490.00 C 0.00 0.00 0.00 213.91 - 54 0 0 -
30MAR27 500.00 C 0.00 0.00 0.00 207.99 - 54 0 0 -
30MAR27 510.00 C 0.00 0.00 0.00 202.06 - 54 0 0 -
30MAR27 520.00 C 0.00 0.00 0.00 196.85 +62.07 54 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 191.69 +61.31 54 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 186.53 +60.55 54 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 181.37 +59.68 54 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 176.21 +59.73 54 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 171.09 +56.69 54 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 166.71 +55.95 54 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 162.32 +55.20 54 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 157.93 +54.45 54 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 153.55 +53.71 54 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 149.16 +52.34 54 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 144.77 +50.88 54 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 136.55 +45.59 52 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 133.02 +45.00 52 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 129.50 +44.41 52 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 125.98 +43.82 52 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 122.46 +43.23 52 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 118.94 +42.06 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 115.42 +40.83 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 112.34 +40.04 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 109.46 +39.46 52 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 109.45 +41.74 53 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 106.73 +41.31 54 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 103.81 +40.68 54 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 100.89 +39.97 54 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 97.96 +38.78 54 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 95.04 +37.60 54 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 92.15 +36.45 54 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 89.86 +35.89 54 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 87.58 +35.35 54 0 0 0
TOTAL CALL 1,825 14,835 +872
30MAR26 470.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
30MAR26 480.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
30MAR26 490.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
30MAR26 500.00 P 0.00 0.00 0.00 0.02 - 68 0 0 -
30MAR26 510.00 P 0.00 0.00 0.00 0.05 - 69 0 0 -
30MAR26 520.00 P 6.00 6.00 0.80 0.09 -9.61 68 39 58 -16
30MAR26 530.00 P 2.75 2.75 0.79 0.18 -12.72 68 5 36 +1
30MAR26 540.00 P 4.00 4.00 1.16 0.34 -16.36 68 2 2 +1
30MAR26 550.00 P 4.00 5.00 1.11 0.61 -20.56 68 16 193 +1
30MAR26 560.00 P 4.70 5.70 2.92 1.06 -24.67 68 28 170 +13
30MAR26 570.00 P 7.20 8.20 6.75 1.71 -29.21 68 18 44 -2
30MAR26 580.00 P 9.30 11.60 3.00 2.66 -34.71 69 35 102 +12
30MAR26 590.00 P 44.18 44.18 4.16 3.77 -40.41 67 32 70 +4
30MAR26 600.00 P 18.00 22.50 5.00 5.46 -46.00 67 45 117 -3
30MAR26 610.00 P 23.00 27.57 8.23 7.67 -51.53 67 46 114 +35
30MAR26 620.00 P 30.63 32.70 10.00 11.10 -56.36 69 34 59 +10
30MAR26 630.00 P 32.00 40.76 13.61 14.72 -63.58 69 22 41 +5
30MAR26 640.00 P 23.50 23.50 16.80 18.40 -66.40 68 25 64 +20
30MAR26 650.00 P 50.00 50.00 21.70 23.16 -70.79 67 15 88 -1
30MAR26 660.00 P 64.00 64.00 28.66 28.59 -77.80 67 2 169 -2
30MAR26 670.00 P 73.80 73.80 32.00 35.25 -77.49 68 20 579 0
30MAR26 680.00 P 0.00 0.00 0.00 42.18 -80.18 68 0 3,240 0
30MAR26 690.00 P 92.16 92.57 92.16 49.65 -82.36 68 15 96 +15
30MAR26 700.00 P 0.00 0.00 0.00 57.60 -84.17 68 0 583 0
30MAR26 710.00 P 0.00 0.00 0.00 65.96 -85.77 68 0 46 0
30MAR26 720.00 P 0.00 0.00 0.00 74.69 -86.94 68 0 72 0
30MAR26 730.00 P 0.00 0.00 0.00 83.78 -87.78 68 0 23 0
30MAR26 740.00 P 95.21 95.21 95.21 93.08 -88.45 68 11 60 0
30MAR26 750.00 P 127.06 127.06 101.08 102.55 -88.95 68 78 109 +3
30MAR26 760.00 P 114.40 117.59 112.57 112.16 -89.34 68 51 78 +28
30MAR26 770.00 P 0.00 0.00 0.00 121.92 -89.58 68 0 47 0
30MAR26 780.00 P 0.00 0.00 0.00 131.74 -89.76 68 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 141.63 -89.87 68 0 14 0
30MAR26 800.00 P 0.00 0.00 0.00 151.55 -89.95 68 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 161.52 -89.98 68 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 171.50 -90.00 0 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 181.50 -90.00 0 0 15 0
30MAR26 840.00 P 0.00 0.00 0.00 191.50 -90.00 0 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 201.50 -90.00 0 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 211.50 -90.00 0 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 221.50 -90.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 231.50 -90.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 241.50 -90.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 251.50 -90.00 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 261.50 -90.00 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 271.50 -90.00 0 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 281.50 -90.00 0 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 291.50 -90.00 0 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 301.50 -90.00 0 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 311.50 -90.00 0 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 321.50 -90.00 0 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 331.50 -90.00 0 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 341.50 -90.00 0 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 351.50 -90.00 0 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 361.50 -90.00 0 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 371.50 -90.00 0 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 381.50 -90.00 0 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 391.50 -90.00 0 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 401.50 -90.00 0 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 411.50 -90.00 0 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 421.50 -90.00 0 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 431.50 -90.00 0 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 441.50 -90.00 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 451.50 -90.00 0 0 0 0
29APR26 470.00 P 2.79 2.79 2.15 1.72 - 59 19 19 -
29APR26 480.00 P 0.00 0.00 0.00 2.24 - 59 0 0 -
29APR26 490.00 P 0.00 0.00 0.00 3.00 - 59 0 0 -
29APR26 500.00 P 7.20 7.20 5.24 3.80 - 59 3 3 -
29APR26 510.00 P 0.00 0.00 0.00 4.91 - 59 0 0 -
29APR26 520.00 P 12.00 12.00 6.40 6.28 -19.69 59 8 131 -4
29APR26 530.00 P 11.00 11.00 11.00 7.63 -22.54 59 1 38 +1
29APR26 540.00 P 0.00 0.00 0.00 9.28 -25.48 59 0 2 0
29APR26 550.00 P 17.00 17.00 11.75 10.99 -27.96 58 3 164 -2
29APR26 560.00 P 0.00 0.00 0.00 13.09 -31.05 58 0 40 0
29APR26 570.00 P 29.16 29.16 29.16 15.68 -34.57 58 3 34 0
29APR26 580.00 P 33.50 33.50 19.30 18.69 -37.23 59 7 50 +5
29APR26 590.00 P 33.38 37.91 22.45 22.45 -39.62 59 21 22 +4
29APR26 600.00 P 0.00 0.00 0.00 24.84 -43.55 58 0 21 0
29APR26 610.00 P 0.00 0.00 0.00 28.71 -46.36 58 0 32 0
29APR26 620.00 P 47.26 47.26 30.00 33.60 -48.68 59 39 51 +22
29APR26 630.00 P 48.00 48.00 47.49 37.13 -52.48 58 23 110 +22
29APR26 640.00 P 53.18 53.30 42.00 41.90 -55.55 57 23 49 +17
29APR26 650.00 P 52.40 52.40 47.38 49.69 -55.61 61 48 49 +25
29APR26 660.00 P 58.97 58.97 52.62 52.69 -60.81 57 100 115 +100
29APR26 670.00 P 62.54 62.54 62.54 58.62 -63.27 58 6 62 +6
29APR26 680.00 P 66.41 66.41 66.41 65.90 -64.41 59 15 93 +15
29APR26 690.00 P 74.12 74.12 71.93 71.85 -67.28 58 31 136 0
29APR26 700.00 P 84.31 84.31 84.31 78.97 -69.00 59 4 139 +4
29APR26 710.00 P 0.00 0.00 0.00 86.16 -70.78 59 0 34 0
29APR26 720.00 P 0.00 0.00 0.00 93.35 -72.77 59 0 41 0
29APR26 730.00 P 105.74 105.74 105.74 100.84 -74.49 59 8 31 0
29APR26 740.00 P 114.90 114.90 114.90 108.67 -75.99 59 5 82 +5
29APR26 750.00 P 122.24 122.24 122.24 116.51 -77.61 59 15 45 +6
29APR26 760.00 P 0.00 0.00 0.00 124.72 -78.88 59 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 133.10 -80.09 59 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 141.48 -81.37 59 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 150.23 -82.30 59 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 159.06 -83.22 59 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 167.91 -84.18 59 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 177.04 -84.87 59 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 186.22 -85.55 59 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 195.43 -86.25 59 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 204.82 -86.78 59 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 214.29 -87.25 59 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 223.76 -87.75 59 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 233.35 -88.15 59 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 243.01 -88.49 59 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 252.68 -88.82 59 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 262.40 -89.10 59 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 272.21 -89.29 59 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 282.02 -89.48 59 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 291.86 -89.64 59 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 301.75 -89.75 59 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 311.66 -89.84 59 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 321.59 -89.91 59 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 331.54 -89.96 59 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 341.51 -89.99 59 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 351.50 -90.00 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 361.50 -90.00 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 371.50 -90.00 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 381.50 -90.00 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 391.50 -90.00 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 401.50 -90.00 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 411.50 -90.00 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 421.50 -90.00 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 431.50 -90.00 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 441.50 -90.00 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 451.50 -90.00 0 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 6.02 - 56 0 0 -
28MAY26 480.00 P 0.00 0.00 0.00 7.26 - 56 0 0 -
28MAY26 490.00 P 18.00 18.00 18.00 8.84 - 56 1 1 -
28MAY26 500.00 P 0.00 0.00 0.00 10.42 - 56 0 0 -
28MAY26 510.00 P 0.00 0.00 0.00 12.48 - 56 0 0 -
28MAY26 520.00 P 26.00 26.00 16.00 14.59 -25.46 56 3 14 -1
28MAY26 530.00 P 0.00 0.00 0.00 17.00 -27.70 56 0 0 0
28MAY26 540.00 P 33.49 33.49 33.49 19.74 -29.91 56 1 1 +1
28MAY26 550.00 P 0.00 0.00 0.00 23.15 -31.85 56 0 134 0
28MAY26 560.00 P 0.00 0.00 0.00 26.63 -33.88 57 0 2 0
28MAY26 570.00 P 0.00 0.00 0.00 30.13 -36.06 57 0 15 0
28MAY26 580.00 P 0.00 0.00 0.00 33.30 -38.82 56 0 7 0
28MAY26 590.00 P 0.00 0.00 0.00 37.42 -41.26 56 0 6 0
28MAY26 600.00 P 0.00 0.00 0.00 41.85 -43.38 56 0 11 0
28MAY26 610.00 P 0.00 0.00 0.00 46.79 -45.23 57 0 38 0
28MAY26 620.00 P 0.00 0.00 0.00 51.45 -47.82 56 0 30 0
28MAY26 630.00 P 0.00 0.00 0.00 56.78 -49.74 57 0 8 0
28MAY26 640.00 P 69.11 69.11 68.11 62.38 -51.51 57 45 52 +36
28MAY26 650.00 P 71.82 71.82 68.05 68.45 -53.31 57 60 69 +60
28MAY26 660.00 P 0.00 0.00 0.00 73.87 -55.76 57 0 9 0
28MAY26 670.00 P 0.00 0.00 0.00 80.15 -57.36 57 0 22 0
28MAY26 680.00 P 87.41 91.95 85.21 87.42 -58.41 58 100 153 +89
28MAY26 690.00 P 94.13 94.22 94.13 91.98 -62.25 56 21 31 +8
28MAY26 700.00 P 0.00 0.00 0.00 98.67 -63.96 56 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 105.90 -65.30 56 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 113.14 -66.89 56 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 120.39 -68.47 56 0 30 0
28MAY26 740.00 P 0.00 0.00 0.00 128.14 -69.55 56 0 45 0
28MAY26 750.00 P 0.00 0.00 0.00 136.00 -70.77 56 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 143.86 -72.07 56 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 151.88 -73.22 56 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 160.26 -74.01 56 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 168.66 -75.01 56 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 177.06 -76.03 56 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 185.69 -76.82 56 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 194.52 -77.42 56 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 203.34 -78.18 56 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 212.18 -78.95 56 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 221.23 -79.51 56 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 230.40 -79.95 56 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 239.57 -80.46 56 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 248.75 -81.02 56 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 10.70 - 54 0 0 -
29JUN26 480.00 P 0.00 0.00 0.00 12.38 - 54 0 0 -
29JUN26 490.00 P 0.00 0.00 0.00 14.54 - 54 0 0 -
29JUN26 500.00 P 0.00 0.00 0.00 17.20 - 55 0 0 -
29JUN26 510.00 P 0.00 0.00 0.00 19.07 - 54 0 0 -
29JUN26 520.00 P 48.75 48.75 48.75 21.86 -26.89 54 1 397 0
29JUN26 530.00 P 30.47 30.47 30.47 24.65 -28.96 54 1 1 +1
29JUN26 540.00 P 37.78 37.78 34.05 27.72 -31.02 54 16 16 +15
29JUN26 550.00 P 44.00 44.00 31.00 31.22 -32.99 54 5 4,671 0
29JUN26 560.00 P 0.00 0.00 0.00 34.71 -34.91 54 0 10,017 0
29JUN26 570.00 P 0.00 0.00 0.00 39.59 -36.09 55 0 15 0
29JUN26 580.00 P 0.00 0.00 0.00 43.59 -39.70 55 0 53 0
29JUN26 590.00 P 59.90 59.90 59.90 48.02 -39.74 55 2 61 +2
29JUN26 600.00 P 0.00 0.00 0.00 52.73 -41.65 55 0 823 0
29JUN26 610.00 P 0.00 0.00 0.00 57.67 -43.35 55 0 88 0
29JUN26 620.00 P 0.00 0.00 0.00 62.78 -45.04 55 0 21 0
29JUN26 630.00 P 75.87 75.87 75.87 68.14 -47.00 56 11 36 +11
29JUN26 640.00 P 79.56 79.56 76.78 73.79 -48.67 56 75 131 -20
29JUN26 650.00 P 77.74 77.74 77.74 79.67 -50.13 56 15 354 +15
29JUN26 660.00 P 0.00 0.00 0.00 84.91 -52.50 55 0 235 0
29JUN26 670.00 P 0.00 0.00 0.00 91.78 -53.56 56 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 98.33 -54.95 56 0 65 0
29JUN26 690.00 P 0.00 0.00 0.00 102.50 -58.73 54 0 45 0
29JUN26 700.00 P 0.00 0.00 0.00 109.11 -60.29 54 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 115.74 -62.11 54 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 123.00 -63.31 54 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 130.30 -64.48 54 0 15 0
29JUN26 740.00 P 0.00 0.00 0.00 137.61 -65.71 54 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 144.94 -67.26 54 0 255 0
29JUN26 760.00 P 0.00 0.00 0.00 152.75 -68.33 54 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 160.67 -69.29 54 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 168.60 -70.26 54 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 176.54 -71.42 54 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 184.72 -72.45 54 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 193.16 -73.22 54 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 201.61 -73.99 54 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 210.08 -74.75 54 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 218.56 -75.69 54 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 227.37 -76.34 54 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 236.25 -76.92 54 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 245.13 -77.51 54 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 254.02 -78.10 54 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 262.94 -78.77 54 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 272.14 -79.21 54 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 281.35 -79.64 54 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 290.57 -80.06 54 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 299.80 -80.48 54 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 309.04 -80.93 54 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 27.79 - 56 0 0 -
29SEP26 480.00 P 0.00 0.00 0.00 30.74 - 56 0 0 -
29SEP26 490.00 P 0.00 0.00 0.00 33.71 - 56 0 0 -
29SEP26 500.00 P 0.00 0.00 0.00 36.88 - 56 0 0 -
29SEP26 510.00 P 0.00 0.00 0.00 40.56 - 56 0 0 -
29SEP26 520.00 P 0.00 0.00 0.00 44.24 -24.17 56 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 47.93 -26.04 56 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 51.68 -29.38 56 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 56.13 -30.68 56 0 10 0
29SEP26 560.00 P 0.00 0.00 0.00 60.58 -32.18 56 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 66.18 -32.36 57 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 71.00 -33.60 57 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 75.89 -32.64 57 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 81.05 -35.62 57 0 50 0
29SEP26 610.00 P 0.00 0.00 0.00 87.08 -36.77 57 0 34 0
29SEP26 620.00 P 100.00 100.00 99.00 92.45 -38.19 57 300 337 +267
29SEP26 630.00 P 0.00 0.00 0.00 97.08 -40.36 57 0 716 0
29SEP26 640.00 P 0.00 0.00 0.00 104.07 -40.19 58 0 45 0
29SEP26 650.00 P 0.00 0.00 0.00 110.15 -41.17 58 0 29 0
29SEP26 660.00 P 0.00 0.00 0.00 116.31 -42.47 58 0 9 0
29SEP26 670.00 P 0.00 0.00 0.00 121.44 -44.81 57 0 297 0
29SEP26 680.00 P 134.48 134.48 134.48 128.98 -44.75 58 15 34 +15
29SEP26 690.00 P 0.00 0.00 0.00 131.41 -49.81 56 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 138.18 -50.57 56 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 144.96 -51.74 56 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 151.74 -53.03 56 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 158.54 -54.30 56 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 165.36 -55.57 56 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 172.39 -56.64 56 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 179.84 -57.32 56 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 187.30 -58.33 56 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 194.77 -59.43 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 202.26 -60.52 56 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 209.76 -61.61 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 217.29 -62.68 56 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 225.32 -63.28 56 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 233.38 -63.94 56 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 241.45 -64.85 56 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 249.53 -65.76 56 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 257.63 -66.65 56 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 265.74 -67.54 56 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 273.92 -68.38 56 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 282.49 -68.85 56 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 291.06 -69.36 56 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 299.64 -70.08 56 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 308.23 -70.80 56 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 316.83 -71.51 56 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 325.45 -72.21 56 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 39.44 - 55 0 0 -
30DEC26 480.00 P 0.00 0.00 0.00 42.89 - 55 0 0 -
30DEC26 490.00 P 0.00 0.00 0.00 46.66 - 55 0 0 -
30DEC26 500.00 P 53.00 53.00 53.00 50.44 - 55 1 1 -
30DEC26 510.00 P 0.00 0.00 0.00 54.23 - 55 0 0 -
30DEC26 520.00 P 67.00 70.00 67.00 58.03 -26.28 55 2 16 +2
30DEC26 530.00 P 0.00 0.00 0.00 62.37 -27.37 55 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 66.92 -29.03 55 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 71.48 -28.13 55 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 76.04 -31.25 55 0 14 0
30DEC26 570.00 P 0.00 0.00 0.00 83.04 -28.80 56 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 88.08 -29.89 56 0 0 0
30DEC26 590.00 P 103.99 103.99 103.99 93.58 -30.54 56 15 17 0
30DEC26 600.00 P 115.55 115.55 115.55 99.09 -31.20 56 4 6 +4
30DEC26 610.00 P 0.00 0.00 0.00 104.60 -32.29 56 0 18 0
30DEC26 620.00 P 120.89 120.89 120.89 110.13 -37.19 56 6 202 0
30DEC26 630.00 P 137.13 137.13 127.10 115.68 -34.93 56 18 38 +18
30DEC26 640.00 P 142.64 142.64 133.43 121.65 -35.84 56 18 41 +18
30DEC26 650.00 P 142.70 142.70 139.86 127.95 -36.43 56 18 38 +18
30DEC26 660.00 P 146.41 146.41 143.48 134.26 -37.04 56 30 47 +27
30DEC26 670.00 P 0.00 0.00 0.00 140.58 -37.97 57 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 146.91 -39.17 57 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 148.80 -44.82 55 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 155.06 -46.11 55 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 161.91 -46.82 55 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 168.77 -47.55 55 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 175.64 -48.30 55 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 182.53 -49.43 55 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 189.42 -50.66 55 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 196.34 -51.88 55 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 203.30 -53.07 55 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 210.80 -53.73 55 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 218.34 -54.37 55 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 225.88 -55.04 55 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 233.44 -55.87 55 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 241.00 -56.93 55 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 248.59 -57.98 55 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 256.20 -59.01 55 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 263.90 -59.97 55 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 272.02 -60.52 55 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 280.15 -61.08 55 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 288.29 -61.65 55 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 296.45 -62.30 55 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 304.61 -63.18 55 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 312.79 -64.04 55 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 320.99 -64.89 55 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 329.21 -65.73 55 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 337.65 -66.36 55 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 49.13 - 54 0 0 -
30MAR27 480.00 P 0.00 0.00 0.00 52.98 - 54 0 0 -
30MAR27 490.00 P 0.00 0.00 0.00 56.83 - 54 0 0 -
30MAR27 500.00 P 0.00 0.00 0.00 60.70 - 54 0 0 -
30MAR27 510.00 P 0.00 0.00 0.00 64.60 - 54 0 0 -
30MAR27 520.00 P 70.00 70.00 70.00 69.19 -27.27 54 1 2 +1
30MAR27 530.00 P 0.00 0.00 0.00 73.81 -28.31 54 0 0 0
30MAR27 540.00 P 88.00 88.00 88.00 78.44 -29.33 54 1 1 +1
30MAR27 550.00 P 0.00 0.00 0.00 83.08 -30.46 54 0 1 0
30MAR27 560.00 P 0.00 0.00 0.00 87.73 -30.24 54 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 95.26 -27.33 55 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 100.83 -27.95 55 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 106.41 -28.58 55 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 112.00 -29.21 55 0 40 0
30MAR27 610.00 P 0.00 0.00 0.00 117.59 -29.90 55 0 21 0
30MAR27 620.00 P 0.00 0.00 0.00 123.20 -31.14 55 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 128.84 -32.41 55 0 47 0
30MAR27 640.00 P 0.00 0.00 0.00 134.89 -33.28 55 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 141.26 -33.85 55 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 147.64 -34.43 55 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 154.03 -35.01 55 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 160.43 -35.64 55 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 161.99 -41.62 54 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 168.24 -42.96 54 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 174.68 -44.11 54 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 181.59 -44.81 54 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 188.52 -45.50 54 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 195.45 -46.22 54 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 202.40 -46.94 54 0 0 0
30MAR27 760.00 P 231.84 231.84 231.84 209.35 -47.79 54 1 1 0
30MAR27 770.00 P 0.00 0.00 0.00 216.33 -48.97 54 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 223.33 -50.14 54 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 230.41 -51.25 54 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 237.99 -51.87 54 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 245.58 -52.50 54 0 0 0
TOTAL PUT 1,708 30,257 +938
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$ 67.60
30MAR26 40.00 C 0.00 0.00 0.00 27.62 +2.72 135 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.62 +2.81 127 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.62 +2.78 119 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.62 +2.75 112 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 23.62 +2.80 104 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.62 +2.72 96 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.62 +2.81 87 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.62 +2.81 73 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.62 +2.73 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.62 +2.78 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.62 +2.82 0 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 15.12 +2.79 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 12.62 +2.78 0 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 10.13 +2.74 48 0 58 0
30MAR26 60.00 C 5.10 5.24 4.14 7.66 +2.57 47 70 160 -30
30MAR26 62.50 C 2.75 5.33 2.31 5.33 +2.11 48 366 292 -238
30MAR26 65.00 C 1.29 2.98 1.02 3.12 +1.40 42 1,580 4,788 +118
30MAR26 67.50 C 0.70 1.45 0.39 1.61 +0.87 44 415 1,094 +28
30MAR26 70.00 C 0.20 0.69 0.13 0.69 +0.40 45 1,659 3,561 +84
30MAR26 72.50 C 0.07 0.22 0.07 0.24 +0.14 45 336 5,235 +186
30MAR26 75.00 C 0.09 0.09 0.09 0.07 +0.04 46 3 2,195 -3
30MAR26 77.50 C 0.01 0.01 0.01 0.02 +0.01 47 20 957 -20
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4,237 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 1,300 4,468 +444
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,701 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 750 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3,983 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,151 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,499 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 104 0 636 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 110 0 821 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 116 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 122 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 0.00 139 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 144 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 149 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 154 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 159 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 164 0 49 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 169 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 173 0 138 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 178 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 182 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 186 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 190 0 207 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 199 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 206 0 29 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 221 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 235 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 238 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 241 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 244 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 247 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 251 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 257 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 259 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 265 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 268 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 271 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 21.73 +2.57 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.73 +2.66 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.74 +2.62 44 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.76 +2.60 45 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.78 +2.56 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.36 +2.69 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.74 +2.27 19 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 10.81 +2.39 45 0 30 0
29APR26 60.00 C 5.88 5.88 5.88 8.76 +2.16 45 30 107 -30
29APR26 62.50 C 4.70 6.86 4.26 6.92 +1.80 45 333 737 +49
29APR26 65.00 C 3.10 5.22 2.98 5.20 +1.50 44 549 1,672 +261
29APR26 67.50 C 2.82 3.75 2.54 3.92 +1.22 44 305 1,842 +173
29APR26 70.00 C 1.93 2.65 1.49 2.83 +1.00 44 1,150 3,296 +29
29APR26 72.50 C 1.05 1.79 0.93 2.02 +0.76 44 255 1,124 +11
29APR26 75.00 C 0.68 1.24 0.58 1.40 +0.55 45 985 2,191 -168
29APR26 77.50 C 0.46 0.77 0.40 0.95 +0.39 45 77 942 +32
29APR26 80.00 C 0.32 0.52 0.32 0.63 +0.27 45 436 620 -24
29APR26 82.50 C 0.00 0.00 0.00 0.41 +0.19 45 0 1,075 0
29APR26 85.00 C 0.16 0.16 0.16 0.27 +0.13 45 1 423 0
29APR26 87.50 C 0.00 0.00 0.00 0.17 +0.09 45 0 160 0
29APR26 90.00 C 0.00 0.00 0.00 0.11 +0.06 46 0 397 0
29APR26 92.50 C 0.00 0.00 0.00 0.07 +0.04 46 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 330 0
28MAY26 47.00 C 0.00 0.00 0.00 20.73 +2.37 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 19.81 +2.35 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 18.84 +2.27 31 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 17.93 +2.10 38 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 15.72 +2.16 43 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.61 +2.03 44 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 11.85 +2.06 48 0 0 0
28MAY26 60.00 C 7.85 7.94 7.79 10.04 +1.68 48 112 88 +58
28MAY26 62.50 C 5.95 8.16 5.95 8.42 +1.55 48 113 167 -23
28MAY26 65.00 C 5.16 6.56 5.16 6.97 +1.39 48 95 497 +71
28MAY26 67.50 C 3.92 5.58 3.92 5.65 +1.19 48 228 841 +36
28MAY26 70.00 C 3.24 4.40 3.24 4.54 +1.00 47 137 1,060 -60
28MAY26 72.50 C 3.42 3.58 3.42 3.62 +0.84 47 57 639 +37
28MAY26 75.00 C 2.17 2.80 2.17 2.86 +0.66 47 18 651 0
28MAY26 77.50 C 1.37 1.71 1.37 2.23 +0.53 47 144 353 -53
28MAY26 80.00 C 1.12 1.39 1.05 1.74 +0.40 47 242 699 -152
28MAY26 82.50 C 1.25 1.25 1.25 1.35 +0.30 47 9 700 0
28MAY26 85.00 C 0.00 0.00 0.00 1.06 +0.26 48 0 1,249 0
28MAY26 87.50 C 0.00 0.00 0.00 0.83 +0.22 48 0 473 0
28MAY26 90.00 C 0.50 0.65 0.50 0.63 +0.17 48 90 291 +60
28MAY26 92.50 C 0.50 0.53 0.50 0.47 +0.13 48 37 217 +7
28MAY26 95.00 C 0.36 0.36 0.36 0.35 +0.10 48 30 90 +30
28MAY26 97.50 C 0.00 0.00 0.00 0.26 +0.07 48 0 115 0
29JUN26 40.00 C 0.00 0.00 0.00 27.69 +2.48 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 26.75 +2.48 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.79 +2.31 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.83 +2.28 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.85 +2.34 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.98 +2.37 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.12 +2.41 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.36 +2.52 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.34 +2.37 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.45 +2.33 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.55 +1.86 45 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 16.56 +2.19 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.44 +2.05 46 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 12.66 +1.95 47 0 0 0
29JUN26 60.00 C 8.87 8.87 8.87 11.01 +1.63 47 19 59 +16
29JUN26 62.50 C 0.00 0.00 0.00 9.52 +1.53 47 0 146 0
29JUN26 65.00 C 7.93 7.93 7.93 8.05 +1.41 47 1,326 12,417 +616
29JUN26 67.50 C 5.56 5.56 5.56 6.85 +1.22 47 30 1,458 +30
29JUN26 70.00 C 4.66 5.61 4.66 5.75 +1.06 47 63 5,541 0
29JUN26 72.50 C 3.96 3.96 3.86 4.83 +0.94 47 35 3,388 -4
29JUN26 75.00 C 3.19 3.71 3.19 4.02 +0.80 47 33 661 -20
29JUN26 77.50 C 2.20 2.63 2.20 3.35 +0.69 47 31 725 -30
29JUN26 80.00 C 2.10 2.73 1.95 2.76 +0.57 47 119 5,875 -40
29JUN26 82.50 C 1.95 1.95 1.95 2.30 +0.51 48 1 406 0
29JUN26 85.00 C 0.00 0.00 0.00 1.89 +0.44 48 0 268 0
29JUN26 87.50 C 0.00 0.00 0.00 1.53 +0.36 48 0 505 0
29JUN26 90.00 C 1.03 1.18 1.03 1.24 +0.30 48 50 124 +50
29JUN26 92.50 C 0.88 1.08 0.88 1.00 +0.24 47 112 397 +112
29JUN26 95.00 C 0.73 0.89 0.73 0.80 +0.20 47 220 426 +190
29JUN26 97.50 C 0.64 0.67 0.64 0.64 +0.16 47 90 438 +90
29JUN26 100.00 C 0.00 0.00 0.00 0.50 +0.12 47 0 742 0
29JUN26 102.50 C 0.50 0.50 0.50 0.41 +0.10 47 30 1,153 +30
29JUN26 105.00 C 0.51 0.51 0.51 0.33 +0.09 47 1 169 -1
29JUN26 107.50 C 0.00 0.00 0.00 0.26 +0.07 47 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.21 +0.06 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.16 +0.04 47 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.10 +0.02 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.07 +0.02 48 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 55 0
29JUN26 130.00 C 0.21 0.21 0.21 0.03 +0.01 47 6 216 -6
29JUN26 132.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 268 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 243 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 66 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 67 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 28.66 +2.40 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.77 +2.38 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.82 +2.16 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.96 +2.15 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.15 +1.86 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.32 +1.86 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.42 +1.78 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.61 +2.05 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.99 +2.21 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.25 +2.23 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.42 +2.26 49 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 18.35 +1.70 47 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 16.77 +1.91 48 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 14.93 +1.62 47 0 30 0
29SEP26 60.00 C 11.55 11.55 11.55 13.39 +1.39 47 30 101 +6
29SEP26 62.50 C 0.00 0.00 0.00 12.29 +1.52 48 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 10.92 +1.33 48 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 9.87 +1.35 48 0 575 0
29SEP26 70.00 C 0.00 0.00 0.00 8.80 +1.22 48 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 7.84 +1.11 48 0 1,422 0
29SEP26 75.00 C 0.00 0.00 0.00 6.98 +1.01 48 0 1,244 0
29SEP26 77.50 C 0.00 0.00 0.00 6.25 +0.95 49 0 709 0
29SEP26 80.00 C 0.00 0.00 0.00 5.58 +0.87 49 0 711 0
29SEP26 82.50 C 0.00 0.00 0.00 4.96 +0.79 49 0 643 0
29SEP26 85.00 C 0.00 0.00 0.00 4.41 +0.73 49 0 69 0
29SEP26 87.50 C 0.00 0.00 0.00 3.90 +0.66 49 0 166 0
29SEP26 90.00 C 3.03 3.03 3.03 3.44 +0.59 49 32 204 0
29SEP26 92.50 C 0.00 0.00 0.00 3.03 +0.60 49 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 2.60 +0.46 48 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 2.29 +0.41 48 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 2.01 +0.36 48 0 782 0
29SEP26 102.50 C 0.00 0.00 0.00 1.77 +0.32 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.56 +0.29 48 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.37 +0.26 48 0 1 0
29SEP26 110.00 C 1.24 1.24 1.24 1.20 +0.23 48 1 470 +1
29SEP26 112.50 C 0.00 0.00 0.00 1.05 +0.20 48 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.93 +0.18 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.81 +0.15 48 0 61 0
29SEP26 120.00 C 0.83 0.83 0.83 0.71 +0.13 48 14 16 +6
29SEP26 122.50 C 0.00 0.00 0.00 0.63 +0.13 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.55 +0.09 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.50 +0.10 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 24.92 +2.26 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.33 +2.39 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.45 +2.13 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.56 +1.78 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.81 +1.83 49 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 20.14 +1.81 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.49 +1.70 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.98 +1.52 48 0 0 0
30DEC26 60.00 C 13.83 13.83 13.59 15.62 +1.44 48 120 210 +120
30DEC26 62.50 C 12.61 13.15 12.43 14.47 +1.52 49 90 768 +90
30DEC26 65.00 C 12.01 12.01 12.01 13.24 +1.42 49 30 220 +30
30DEC26 67.50 C 0.00 0.00 0.00 12.17 +1.39 49 0 680 0
30DEC26 70.00 C 0.00 0.00 0.00 11.13 +1.29 49 0 657 0
30DEC26 72.50 C 0.00 0.00 0.00 10.19 +1.21 49 0 691 0
30DEC26 75.00 C 8.07 8.90 8.04 9.31 +1.12 49 240 830 +220
30DEC26 77.50 C 7.37 7.40 7.37 8.53 +1.05 49 78 171 +48
30DEC26 80.00 C 6.73 6.76 6.73 7.84 +1.01 49 88 221 +88
30DEC26 82.50 C 6.12 6.39 6.12 7.16 +0.92 49 275 276 +273
30DEC26 85.00 C 0.00 0.00 0.00 6.53 +0.84 49 0 86 0
30DEC26 87.50 C 0.00 0.00 0.00 5.95 +0.78 49 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 5.42 +0.72 49 0 53 0
30DEC26 92.50 C 0.00 0.00 0.00 4.93 +0.78 49 0 61 0
30DEC26 95.00 C 0.00 0.00 0.00 4.36 +0.59 48 0 43 0
30DEC26 97.50 C 0.00 0.00 0.00 3.97 +0.54 48 0 2 0
30MAR27 47.00 C 25.30 25.30 25.30 25.00 +1.55 48 1 1 +1
30MAR27 48.00 C 0.00 0.00 0.00 24.65 +1.87 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.64 +1.52 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.98 +1.50 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.40 +1.45 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.91 +1.40 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.72 +1.65 49 0 0 0
30MAR27 60.00 C 14.87 14.87 14.87 17.43 +1.60 49 30 30 +30
30MAR27 62.50 C 13.66 13.66 13.66 16.16 +1.52 48 30 30 +30
30MAR27 65.00 C 0.00 0.00 0.00 15.02 +1.47 48 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 13.92 +1.39 48 0 200 0
30MAR27 70.00 C 0.00 0.00 0.00 12.92 +1.33 48 0 10 0
30MAR27 72.50 C 0.00 0.00 0.00 11.97 +1.24 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.12 +1.19 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 10.32 +1.12 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.58 +1.06 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 8.89 +1.01 48 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 8.27 +0.98 49 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 7.67 +0.93 49 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 7.10 +0.87 48 0 63 0
30MAR27 92.50 C 0.00 0.00 0.00 6.57 +0.81 48 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 6.08 +0.91 48 0 0 0
TOTAL CALL 14,407 119,913 +2,889
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 151 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 144 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 138 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 113 0 55 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 108 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 102 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 152 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 530 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 667 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 554 0
30MAR26 57.50 P 0.13 0.15 0.13 0.01 -0.06 52 8 1,825 -5
30MAR26 60.00 P 0.45 0.45 0.23 0.03 -0.24 46 45 2,591 +6
30MAR26 62.50 P 0.59 1.10 0.30 0.17 -0.66 46 484 3,905 -20
30MAR26 65.00 P 1.98 2.24 0.79 0.61 -1.18 46 992 7,474 +426
30MAR26 67.50 P 3.33 4.00 2.28 1.54 -1.79 46 178 3,078 +30
30MAR26 70.00 P 3.32 3.32 3.32 3.17 -2.30 49 5 2,439 -5
30MAR26 72.50 P 7.00 7.00 5.30 5.27 -2.50 53 124 5,604 +10
30MAR26 75.00 P 0.00 0.00 0.00 7.66 -2.55 63 1 4,355 -1
30MAR26 77.50 P 12.88 12.88 12.88 10.20 -2.70 80 1 731 -1
30MAR26 80.00 P 12.82 12.82 12.82 12.77 -2.51 98 20 1,325 -20
30MAR26 82.50 P 0.00 0.00 0.00 15.26 -2.52 111 1,300 1,843 0
30MAR26 85.00 P 0.00 0.00 0.00 17.92 -2.28 133 0 1,224 0
30MAR26 87.50 P 20.36 20.36 20.36 20.50 -2.25 150 1 445 0
30MAR26 90.00 P 0.00 0.00 0.00 22.62 -2.67 131 0 1,746 0
30MAR26 92.50 P 0.00 0.00 0.00 25.39 -2.32 165 0 312 0
30MAR26 95.00 P 0.00 0.00 0.00 27.89 -2.36 175 0 301 0
30MAR26 97.50 P 0.00 0.00 0.00 30.38 -2.37 185 0 326 0
30MAR26 100.00 P 0.00 0.00 0.00 32.47 -2.73 143 0 1,095 0
30MAR26 102.50 P 0.00 0.00 0.00 35.35 -2.35 201 0 270 0
30MAR26 105.00 P 0.00 0.00 0.00 37.84 -2.38 209 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.34 -2.40 217 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 42.89 -2.35 230 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 45.39 -2.35 238 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.85 -2.37 241 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 50.57 -2.15 270 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 52.88 -2.34 259 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 55.56 -2.18 283 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.76 -2.46 261 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 60.39 -2.33 281 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 62.89 -2.33 288 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 65.45 -2.27 300 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 68.10 -2.12 320 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 69.90 -2.80 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 73.14 -2.06 336 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 75.57 -2.13 336 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 77.91 -2.29 327 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 80.46 -2.24 338 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 82.89 -2.38 335 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 85.53 -2.17 356 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 87.89 -2.38 346 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 89.90 -2.82 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 92.88 -2.34 354 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 95.56 -2.14 380 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 98.14 -2.06 392 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 100.10 -2.60 327 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 102.80 -2.40 364 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 105.53 -2.17 395 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 108.03 -2.17 400 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 110.30 -2.40 378 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 113.03 -2.19 409 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 115.39 -2.35 397 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 117.89 -2.31 401 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 120.39 -2.33 406 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 122.85 -2.35 405 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 125.23 -2.47 391 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 128.01 -2.20 431 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 130.38 -2.36 421 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 132.80 -2.40 414 0 0 0
29APR26 46.00 P 0.12 0.12 0.12 0.01 -0.02 46 5 15 +5
29APR26 47.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.04 -0.04 46 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.06 -0.06 46 0 335 0
29APR26 52.50 P 0.00 0.00 0.00 0.13 -0.14 45 0 584 0
29APR26 55.00 P 0.00 0.00 0.00 0.29 -0.26 46 0 726 0
29APR26 57.50 P 1.18 1.35 0.81 0.58 -0.42 46 170 334 +30
29APR26 60.00 P 2.06 2.06 1.25 1.04 -0.66 46 274 4,559 +170
29APR26 62.50 P 2.92 2.92 1.80 1.72 -0.92 46 296 826 +17
29APR26 65.00 P 3.60 4.30 2.70 2.66 -1.11 46 419 2,177 +154
29APR26 67.50 P 4.60 5.78 3.75 3.81 -1.43 46 683 1,448 +79
29APR26 70.00 P 6.44 6.47 5.15 5.20 -1.72 46 362 1,386 -17
29APR26 72.50 P 0.00 0.00 0.00 6.83 -1.99 45 0 920 0
29APR26 75.00 P 0.00 0.00 0.00 8.69 -2.20 45 1 810 +1
29APR26 77.50 P 0.00 0.00 0.00 10.73 -2.31 45 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 13.28 -2.08 53 0 159 0
29APR26 82.50 P 0.00 0.00 0.00 15.58 -2.20 55 0 14 0
29APR26 85.00 P 0.00 0.00 0.00 17.92 -2.32 57 0 20 0
29APR26 87.50 P 0.00 0.00 0.00 20.53 -2.22 64 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 22.99 -2.30 68 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 25.49 -2.22 73 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 27.99 -2.26 78 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 30.49 -2.26 82 0 0 0
28MAY26 47.00 P 0.66 0.66 0.54 0.17 -0.15 48 270 284 +270
28MAY26 48.00 P 0.59 0.59 0.59 0.22 -0.18 48 30 34 0
28MAY26 49.00 P 0.00 0.00 0.00 0.28 -0.23 48 0 272 0
28MAY26 50.00 P 0.83 0.83 0.68 0.36 -0.27 48 36 370 +6
28MAY26 52.50 P 0.00 0.00 0.00 0.62 -0.40 48 0 420 0
28MAY26 55.00 P 0.00 0.00 0.00 0.99 -0.58 48 0 502 0
28MAY26 57.50 P 0.00 0.00 0.00 1.52 -0.78 48 0 390 0
28MAY26 60.00 P 0.00 0.00 0.00 2.23 -0.97 49 0 431 0
28MAY26 62.50 P 3.74 3.74 3.17 3.11 -1.08 49 116 477 -58
28MAY26 65.00 P 5.43 5.43 4.15 4.09 -1.29 48 111 3,405 +19
28MAY26 67.50 P 6.64 6.64 5.46 5.33 -1.54 48 168 2,082 +36
28MAY26 70.00 P 7.91 7.94 6.86 6.74 -1.84 48 332 890 +265
28MAY26 72.50 P 0.00 0.00 0.00 8.30 -2.04 48 0 920 0
28MAY26 75.00 P 0.00 0.00 0.00 10.04 -2.27 48 0 265 0
28MAY26 77.50 P 0.00 0.00 0.00 12.27 -2.17 52 0 266 0
28MAY26 80.00 P 0.00 0.00 0.00 13.98 -2.59 49 0 56 0
28MAY26 82.50 P 0.00 0.00 0.00 16.47 -1.97 54 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 18.65 -1.90 54 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 20.90 -2.46 55 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.31 -2.43 58 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 25.52 -2.62 57 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 27.99 -2.56 59 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 30.49 -2.55 63 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 -0.06 47 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 -0.08 47 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 -0.10 47 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.16 -0.11 47 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.21 -0.14 48 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.26 -0.17 47 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.33 -0.20 47 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.41 -0.24 48 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.49 -0.28 47 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.61 -0.32 47 0 122 0
29JUN26 50.00 P 0.00 0.00 0.00 0.72 -0.38 47 0 1,703 0
29JUN26 52.50 P 0.00 0.00 0.00 1.11 -0.51 48 0 312 0
29JUN26 55.00 P 2.25 2.25 2.25 1.63 -0.66 48 1 1,172 +1
29JUN26 57.50 P 0.00 0.00 0.00 2.30 -0.83 48 0 1,043 0
29JUN26 60.00 P 3.63 3.63 3.35 3.12 -0.96 48 60 2,091 +30
29JUN26 62.50 P 0.00 0.00 0.00 4.06 -1.08 48 0 2,127 0
29JUN26 65.00 P 0.00 0.00 0.00 5.12 -1.25 47 1,300 14,642 +1,300
29JUN26 67.50 P 7.92 7.92 6.97 6.32 -1.44 47 111 3,322 -39
29JUN26 70.00 P 9.13 9.13 8.55 7.75 -1.73 47 120 3,037 0
29JUN26 72.50 P 0.00 0.00 0.00 9.36 -1.84 47 0 4,080 0
29JUN26 75.00 P 0.00 0.00 0.00 11.31 -1.24 50 0 3,552 0
29JUN26 77.50 P 0.00 0.00 0.00 12.75 -1.75 47 0 3,059 0
29JUN26 80.00 P 0.00 0.00 0.00 14.69 -1.88 47 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 17.20 -2.21 51 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 19.25 -2.23 51 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 21.58 -2.13 53 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 23.81 -2.19 54 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 26.12 -2.20 55 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 28.29 -2.52 55 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 30.77 -2.44 57 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 33.04 -2.58 56 0 153 0
29JUN26 102.50 P 37.17 38.59 37.14 35.77 -2.19 62 133 3,920 +133
29JUN26 105.00 P 0.00 0.00 0.00 37.99 -2.54 61 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 40.44 -2.60 62 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 42.99 -2.55 65 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 45.42 -2.34 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 47.93 -2.29 69 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 50.57 -2.15 73 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 52.97 -2.57 73 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 55.56 -2.18 77 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.89 -2.51 76 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.39 -2.33 78 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.97 -2.57 81 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 65.45 -2.59 83 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.10 -2.12 87 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 69.90 -2.80 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 73.14 -2.06 91 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 75.57 -2.46 92 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 77.91 -2.29 90 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 80.46 -2.56 93 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 82.89 -2.50 93 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 85.53 -2.17 98 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 87.91 -2.62 96 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 89.90 -2.84 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 92.97 -2.43 101 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 95.56 -2.14 104 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.14 -2.06 107 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 100.10 -2.60 95 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 102.98 -2.22 106 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 105.53 -2.17 109 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 108.03 -2.17 110 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 110.30 -2.40 106 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 113.03 -2.22 112 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 115.39 -2.35 110 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 117.89 -2.31 112 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 120.39 -2.33 113 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 122.85 -2.35 113 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 125.23 -2.47 111 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 128.01 -2.20 119 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 130.38 -2.36 117 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 132.80 -2.40 117 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.50 -0.19 48 0 208 0
29SEP26 41.00 P 0.00 0.00 0.00 0.59 -0.22 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.67 -0.27 48 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.82 -0.28 48 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.94 -0.33 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.10 -0.35 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.27 -0.38 49 0 130 0
29SEP26 47.00 P 1.96 1.96 1.96 1.44 -0.44 49 9 99 +9
29SEP26 48.00 P 0.00 0.00 0.00 1.63 -0.48 49 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 1.86 -0.50 49 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 2.09 -0.56 49 0 323 0
29SEP26 52.50 P 0.00 0.00 0.00 2.75 -0.66 49 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 3.50 -0.80 49 0 1,114 0
29SEP26 57.50 P 0.00 0.00 0.00 4.41 -0.81 49 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 5.36 -0.90 49 0 496 0
29SEP26 62.50 P 0.00 0.00 0.00 6.37 -1.06 48 0 1,378 0
29SEP26 65.00 P 0.00 0.00 0.00 7.53 -1.20 48 0 3,382 0
29SEP26 67.50 P 10.57 10.57 9.84 8.83 -1.32 48 60 888 -30
29SEP26 70.00 P 11.36 11.36 11.36 10.24 -1.31 48 60 1,496 -30
29SEP26 72.50 P 0.00 0.00 0.00 11.83 -1.82 48 0 796 0
29SEP26 75.00 P 0.00 0.00 0.00 13.47 -1.96 48 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 15.51 -1.77 50 0 508 0
29SEP26 80.00 P 0.00 0.00 0.00 17.17 -2.02 49 0 3,069 0
29SEP26 82.50 P 0.00 0.00 0.00 19.29 -1.79 50 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 21.27 -1.95 51 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 23.22 -2.10 51 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 25.37 -2.09 51 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 27.36 -2.28 51 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 29.53 -2.32 51 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 31.86 -2.24 52 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 34.14 -2.23 53 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 36.42 -2.14 53 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 38.74 -2.29 54 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 41.03 -2.25 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.38 -2.39 54 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 45.73 -2.03 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.19 -2.28 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.57 -2.36 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.04 -2.50 57 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 55.56 -2.47 59 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 57.99 -2.41 60 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 60.42 -2.49 60 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.22 -0.50 49 0 216 0
30DEC26 47.00 P 0.00 0.00 0.00 2.45 -0.57 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.69 -0.64 49 0 252 0
30DEC26 49.00 P 3.80 3.80 3.79 2.99 -0.64 49 105 105 +105
30DEC26 50.00 P 4.10 4.10 4.10 3.29 -0.66 49 172 308 +142
30DEC26 52.50 P 4.93 4.93 4.90 4.06 -0.80 49 292 340 +248
30DEC26 55.00 P 0.00 0.00 0.00 5.00 -0.76 49 0 1,154 0
30DEC26 57.50 P 0.00 0.00 0.00 5.95 -0.82 49 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 6.93 -0.97 48 0 69 0
30DEC26 62.50 P 9.55 9.55 9.55 8.05 -1.07 48 1 209 +1
30DEC26 65.00 P 0.00 0.00 0.00 9.27 -1.19 48 0 542 0
30DEC26 67.50 P 0.00 0.00 0.00 10.60 -1.29 48 0 650 0
30DEC26 70.00 P 12.79 12.79 12.79 12.03 -1.53 47 30 1,020 +30
30DEC26 72.50 P 0.00 0.00 0.00 13.59 -1.72 48 0 631 0
30DEC26 75.00 P 0.00 0.00 0.00 15.24 -1.81 48 0 602 0
30DEC26 77.50 P 0.00 0.00 0.00 17.22 -1.64 49 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 19.05 -1.67 50 0 21 0
30DEC26 82.50 P 0.00 0.00 0.00 20.75 -1.89 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.81 -1.79 50 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 24.76 -1.74 50 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 26.76 -1.90 50 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 28.78 -1.89 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.88 -2.02 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.94 -2.03 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.32 -0.59 48 0 32 0
30MAR27 48.00 P 0.00 0.00 0.00 3.63 -0.59 48 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 3.94 -0.66 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.25 -0.73 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.17 -0.74 48 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 6.13 -0.75 49 0 10 0
30MAR27 57.50 P 7.93 7.93 7.93 7.08 -0.87 48 30 50 +30
30MAR27 60.00 P 0.00 0.00 0.00 8.16 -0.96 48 0 14 0
30MAR27 62.50 P 0.00 0.00 0.00 9.32 -1.06 47 0 10 0
30MAR27 65.00 P 11.84 11.84 11.84 10.58 -1.15 47 55 266 0
30MAR27 67.50 P 13.32 13.32 13.32 11.94 -1.23 47 110 408 +100
30MAR27 70.00 P 14.38 14.38 14.38 13.37 -1.44 47 30 33 +30
30MAR27 72.50 P 0.00 0.00 0.00 14.88 -1.64 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.59 -1.57 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.38 -1.63 48 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 20.13 -1.71 48 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 21.93 -1.79 48 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 23.80 -1.86 48 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 25.78 -1.85 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.80 -1.84 49 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 29.65 -1.96 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 31.68 -2.09 48 0 0 0
TOTAL PUT 9,111 150,472 +3,457
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 9.24
30MAR26 5.00 C 0.00 0.00 0.00 4.24 +0.38 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 3.99 +0.36 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.74 +0.38 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.49 +0.38 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.24 +0.38 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.99 +0.38 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.74 +0.38 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.49 +0.38 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.24 +0.38 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.99 +0.38 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.75 +0.39 80 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.50 +0.38 69 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.25 +0.38 58 0 189 0
30MAR26 8.25 C 0.00 0.00 0.00 0.99 +0.35 0 0 7 0
30MAR26 8.50 C 0.00 0.00 0.00 0.75 +0.32 36 0 5,110 0
30MAR26 8.75 C 0.34 0.34 0.34 0.54 +0.28 44 1 104 -1
30MAR26 9.00 C 0.14 0.26 0.14 0.32 +0.18 36 28 3,544 -5
30MAR26 9.25 C 0.14 0.17 0.14 0.17 +0.10 36 122 893 -4
30MAR26 9.50 C 0.03 0.08 0.03 0.08 +0.05 37 456 1,957 +138
30MAR26 9.75 C 0.02 0.04 0.02 0.04 +0.02 40 93 3,559 -22
30MAR26 10.00 C 0.02 0.02 0.02 0.02 +0.01 43 99 3,473 +87
30MAR26 10.50 C 0.01 0.01 0.01 0.01 0.00 55 83 2,362 -51
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,125 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2,060 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2,971 0
30MAR26 12.50 C 0.01 0.01 0.01 0.01 0.00 112 15 1,710 -15
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 124 0 451 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 135 0 424 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 146 0 620 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 156 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 0.00 175 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 184 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 201 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.75 +0.38 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.50 +0.38 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.26 +0.35 36 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 1.99 +0.34 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.79 +0.38 43 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.50 +0.28 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.29 +0.31 32 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.09 +0.32 36 0 101 0
29APR26 8.50 C 0.00 0.00 0.00 0.89 +0.26 35 0 364 0
29APR26 8.75 C 0.50 0.70 0.50 0.68 +0.20 32 57 1,120 0
29APR26 9.00 C 0.55 0.55 0.55 0.54 +0.18 34 1 883 -1
29APR26 9.25 C 0.42 0.42 0.42 0.41 +0.15 34 12 1,221 0
29APR26 9.50 C 0.25 0.30 0.25 0.30 +0.11 34 26 746 -19
29APR26 9.75 C 0.14 0.21 0.13 0.21 +0.07 34 28 373 +11
29APR26 10.00 C 0.12 0.16 0.12 0.15 +0.06 34 43 426 +32
29APR26 10.50 C 0.05 0.08 0.05 0.08 +0.04 36 40 1,776 +5
29APR26 11.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 673 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 255 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 487 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 289 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.79 - 46 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 2.54 +0.38 41 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.31 +0.39 43 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.04 +0.35 32 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.83 +0.35 37 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.58 +0.31 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.37 +0.28 33 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.15 +0.20 31 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 0.98 +0.21 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.84 +0.21 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.70 +0.19 35 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.56 +0.15 35 0 186 0
28MAY26 9.50 C 0.00 0.00 0.00 0.45 +0.13 35 0 16 0
28MAY26 9.75 C 0.36 0.36 0.36 0.36 +0.10 35 4 152 0
28MAY26 10.00 C 0.00 0.00 0.00 0.29 +0.09 35 0 120 0
28MAY26 10.50 C 0.00 0.00 0.00 0.18 +0.06 36 0 90 0
28MAY26 11.00 C 0.10 0.10 0.10 0.10 +0.03 35 45 303 +45
28MAY26 11.50 C 0.07 0.07 0.07 0.06 +0.02 36 90 678 +90
28MAY26 12.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 130 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 2.83 +0.35 44 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 2.54 +0.31 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.33 +0.35 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.08 +0.28 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.85 +0.25 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.69 +0.29 37 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.49 +0.26 36 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.26 +0.21 33 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.09 +0.21 33 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 0.96 +0.21 35 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.82 +0.19 35 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.69 +0.16 35 0 120 0
29JUN26 9.50 C 0.53 0.53 0.53 0.58 +0.14 35 6 4,195 +6
29JUN26 9.75 C 0.00 0.00 0.00 0.48 +0.12 34 0 274 0
29JUN26 10.00 C 0.36 0.39 0.36 0.40 +0.11 35 2 1,477 -2
29JUN26 10.50 C 0.00 0.00 0.00 0.28 +0.08 35 0 2,393 0
29JUN26 11.00 C 0.00 0.00 0.00 0.19 +0.06 36 0 3,602 0
29JUN26 11.50 C 0.00 0.00 0.00 0.12 +0.04 36 0 2,402 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 +0.03 36 0 1,374 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 +0.02 36 0 379 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 435 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 2.84 +0.33 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.61 +0.34 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.41 +0.35 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.21 +0.34 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.96 +0.29 35 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.78 +0.25 36 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.64 +0.28 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.46 +0.26 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.30 +0.24 37 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.13 +0.19 35 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.01 +0.22 36 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 0.89 +0.17 36 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 0.79 +0.17 36 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 0.70 +0.16 36 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 0.61 +0.14 36 0 253 0
29SEP26 10.50 C 0.50 0.50 0.50 0.46 +0.11 36 3 281 +3
29SEP26 11.00 C 0.00 0.00 0.00 0.35 +0.09 36 0 240 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 +0.07 36 0 6,028 0
29SEP26 12.00 C 0.00 0.00 0.00 0.19 +0.05 36 0 11,896 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 +0.04 36 0 308 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 +0.03 36 0 7,903 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 +0.02 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 55 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.88 +0.35 37 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.66 +0.33 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.44 +0.30 36 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.24 +0.25 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.09 +0.28 37 0 11 0
30DEC26 7.75 C 0.00 0.00 0.00 1.91 +0.26 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.71 +0.22 35 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 1.55 +0.20 35 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.45 +0.23 36 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.29 +0.20 35 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.18 +0.16 36 0 24 0
30DEC26 9.25 C 1.07 1.07 1.07 1.07 +0.18 36 2 82 +2
30DEC26 9.50 C 0.00 0.00 0.00 0.97 +0.16 36 0 341 0
30DEC26 9.75 C 0.00 0.00 0.00 0.88 +0.15 36 0 114 0
30DEC26 10.00 C 0.00 0.00 0.00 0.82 +0.15 37 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.67 +0.12 36 0 24 0
30DEC26 11.00 C 0.57 0.57 0.57 0.55 +0.10 37 10 5,507 -10
30DEC26 11.50 C 0.00 0.00 0.00 0.44 +0.08 36 0 46 0
30DEC26 12.00 C 0.00 0.00 0.00 0.36 +0.07 36 0 10,028 0
30DEC26 12.50 C 0.00 0.00 0.00 0.29 +0.06 36 0 6 0
30DEC26 13.00 C 0.28 0.28 0.28 0.23 +0.04 36 1 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.18 +0.03 36 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 +0.03 36 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 +0.02 36 0 3 0
30MAR27 6.50 C 0.00 0.00 0.00 2.93 - 37 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 2.73 +0.34 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.51 +0.29 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.33 +0.28 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.18 +0.26 36 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 2.03 +0.29 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.88 +0.25 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.71 +0.21 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.61 +0.23 36 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 1.46 +0.19 35 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 1.36 +0.19 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.25 +0.18 36 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 1.16 +0.20 36 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 1.07 +0.19 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.00 +0.20 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.84 +0.13 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.72 +0.12 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.61 +0.11 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.51 +0.09 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.43 +0.08 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.36 +0.07 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.30 +0.06 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.25 +0.05 36 0 3 0
TOTAL CALL 1,267 111,621 +289
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 221 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 189 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 161 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 147 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 134 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 122 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 109 0 221 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 247 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 269 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,214 0
30MAR26 8.25 P 0.02 0.02 0.01 0.01 -0.02 51 10 1,693 -10
30MAR26 8.50 P 0.05 0.05 0.03 0.01 -0.06 40 121 7,400 +80
30MAR26 8.75 P 0.10 0.10 0.08 0.03 -0.12 38 11 1,757 -11
30MAR26 9.00 P 0.21 0.21 0.11 0.09 -0.19 40 140 9,027 +65
30MAR26 9.25 P 0.37 0.37 0.26 0.19 -0.28 39 16 632 -5
30MAR26 9.50 P 0.44 0.44 0.36 0.35 -0.33 40 19 1,399 -3
30MAR26 9.75 P 0.63 0.70 0.63 0.55 -0.37 42 40 3,435 -40
30MAR26 10.00 P 1.10 1.10 0.96 0.79 -0.37 50 31 2,405 -28
30MAR26 10.50 P 0.00 0.00 0.00 1.27 -0.38 57 0 242 0
30MAR26 11.00 P 2.00 2.00 2.00 1.78 -0.36 83 1 335 -1
30MAR26 11.50 P 0.00 0.00 0.00 2.33 -0.33 128 0 1,890 0
30MAR26 12.00 P 0.00 0.00 0.00 2.78 -0.41 114 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.30 -0.37 145 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.84 -0.32 183 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.33 -0.31 192 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.83 -0.34 206 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.27 -0.38 162 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.84 -0.31 238 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.29 -0.36 210 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.84 -0.30 261 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.27 -0.37 201 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.83 -0.34 275 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 40 0 50 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 179 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 -0.03 38 0 459 0
29APR26 8.00 P 0.10 0.10 0.07 0.05 -0.06 37 205 574 +69
29APR26 8.25 P 0.15 0.15 0.09 0.08 -0.08 36 14 682 -12
29APR26 8.50 P 0.22 0.22 0.15 0.13 -0.12 36 78 1,256 -11
29APR26 8.75 P 0.20 0.20 0.20 0.20 -0.15 35 2 739 0
29APR26 9.00 P 0.40 0.40 0.28 0.29 -0.19 35 33 732 +16
29APR26 9.25 P 0.48 0.48 0.40 0.41 -0.23 35 6 905 +2
29APR26 9.50 P 0.62 0.62 0.62 0.55 -0.26 35 16 652 +16
29APR26 9.75 P 0.78 0.78 0.78 0.72 -0.31 36 10 233 +10
29APR26 10.00 P 1.00 1.00 1.00 0.92 -0.33 38 2 58 +2
29APR26 10.50 P 0.00 0.00 0.00 1.35 -0.31 41 0 27 0
29APR26 11.00 P 0.00 0.00 0.00 1.79 -0.39 39 0 70 0
29APR26 11.50 P 0.00 0.00 0.00 2.33 -0.33 55 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.78 -0.41 50 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.30 -0.38 62 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.84 -0.32 78 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.33 -0.37 82 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.83 -0.34 87 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 163 0
28MAY26 7.00 P 0.04 0.04 0.04 0.02 -0.02 37 10 145 +10
28MAY26 7.25 P 0.06 0.06 0.06 0.03 -0.03 36 5 36 +5
28MAY26 7.50 P 0.00 0.00 0.00 0.05 -0.04 36 0 127 0
28MAY26 7.75 P 0.00 0.00 0.00 0.08 -0.06 36 0 544 0
28MAY26 8.00 P 0.00 0.00 0.00 0.12 -0.08 36 0 400 0
28MAY26 8.25 P 0.00 0.00 0.00 0.17 -0.11 36 0 409 0
28MAY26 8.50 P 0.00 0.00 0.00 0.24 -0.14 36 0 250 0
28MAY26 8.75 P 0.33 0.33 0.33 0.33 -0.16 36 3 488 +3
28MAY26 9.00 P 0.00 0.00 0.00 0.43 -0.18 36 0 171 0
28MAY26 9.25 P 0.00 0.00 0.00 0.55 -0.22 36 0 315 0
28MAY26 9.50 P 0.00 0.00 0.00 0.69 -0.21 36 0 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.86 -0.24 37 0 304 0
28MAY26 10.00 P 0.00 0.00 0.00 1.04 -0.30 37 0 148 0
28MAY26 10.50 P 0.00 0.00 0.00 1.44 -0.29 39 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.85 -0.37 38 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.33 -0.37 42 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.78 -0.41 39 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.33 -0.35 53 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.84 -0.32 60 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.33 -0.37 63 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.83 -0.37 67 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 36 0
29JUN26 6.75 P 0.06 0.06 0.06 0.03 -0.02 37 10 205 +10
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.04 35 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 -0.04 37 0 392 0
29JUN26 7.50 P 0.15 0.15 0.15 0.10 -0.06 36 6 466 0
29JUN26 7.75 P 0.00 0.00 0.00 0.14 -0.08 36 0 3,079 0
29JUN26 8.00 P 0.00 0.00 0.00 0.19 -0.10 36 0 417 0
29JUN26 8.25 P 0.00 0.00 0.00 0.25 -0.13 35 0 546 0
29JUN26 8.50 P 0.00 0.00 0.00 0.34 -0.13 36 0 1,210 0
29JUN26 8.75 P 0.00 0.00 0.00 0.43 -0.16 36 0 1,023 0
29JUN26 9.00 P 0.59 0.59 0.59 0.54 -0.18 36 30 5,787 0
29JUN26 9.25 P 0.00 0.00 0.00 0.66 -0.19 36 0 3,626 0
29JUN26 9.50 P 0.00 0.00 0.00 0.79 -0.24 35 0 507 0
29JUN26 9.75 P 0.00 0.00 0.00 0.95 -0.24 35 0 310 0
29JUN26 10.00 P 1.15 1.15 1.15 1.14 -0.24 37 1 174 0
29JUN26 10.50 P 0.00 0.00 0.00 1.52 -0.27 38 0 216 0
29JUN26 11.00 P 0.00 0.00 0.00 1.91 -0.34 37 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.35 -0.35 37 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.81 -0.39 38 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.33 -0.38 45 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.84 -0.35 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.33 -0.37 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.83 -0.37 57 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.27 -0.42 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.84 -0.32 65 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.29 -0.37 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.84 -0.36 71 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.27 -0.39 61 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.83 -0.37 76 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.04 36 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 -0.05 36 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.18 -0.07 36 0 59 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 -0.09 36 0 257 0
29SEP26 7.50 P 0.00 0.00 0.00 0.30 -0.10 36 0 726 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 -0.11 36 0 1,650 0
29SEP26 8.00 P 0.46 0.46 0.46 0.46 -0.13 36 1 864 0
29SEP26 8.25 P 0.00 0.00 0.00 0.56 -0.14 36 0 391 0
29SEP26 8.50 P 0.74 0.74 0.74 0.66 -0.15 36 65 767 0
29SEP26 8.75 P 0.90 0.90 0.90 0.77 -0.16 35 10 712 0
29SEP26 9.00 P 1.06 1.06 1.06 0.90 -0.17 35 30 465 +30
29SEP26 9.25 P 0.00 0.00 0.00 1.04 -0.19 35 0 690 0
29SEP26 9.50 P 0.00 0.00 0.00 1.20 -0.20 35 0 661 0
29SEP26 9.75 P 0.00 0.00 0.00 1.36 -0.22 35 0 3,229 0
29SEP26 10.00 P 0.00 0.00 0.00 1.52 -0.24 35 0 105 0
29SEP26 10.50 P 0.00 0.00 0.00 1.94 -0.21 37 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.29 -0.27 35 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.71 -0.33 36 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.14 -0.35 35 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.60 -0.35 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.05 -0.33 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.51 -0.39 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.99 -0.39 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.47 -0.40 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.96 -0.38 31 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.49 -0.36 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.93 -0.39 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.42 -0.41 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.95 -0.37 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.07 36 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 -0.08 36 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 -0.09 36 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 -0.11 36 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 -0.11 36 0 3,264 0
30DEC26 7.75 P 0.00 0.00 0.00 0.54 -0.12 37 0 65 0
30DEC26 8.00 P 0.68 0.68 0.64 0.63 -0.12 36 6 121 -6
30DEC26 8.25 P 0.00 0.00 0.00 0.73 -0.13 36 0 2 0
30DEC26 8.50 P 0.88 0.88 0.88 0.85 -0.16 36 1 120 0
30DEC26 8.75 P 0.00 0.00 0.00 0.97 -0.17 36 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 1.10 -0.19 36 0 131 0
30DEC26 9.25 P 1.28 1.28 1.28 1.24 -0.18 36 3 194 -3
30DEC26 9.50 P 0.00 0.00 0.00 1.39 -0.19 36 0 5,517 0
30DEC26 9.75 P 0.00 0.00 0.00 1.55 -0.19 36 0 95 0
30DEC26 10.00 P 0.00 0.00 0.00 1.72 -0.20 36 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 2.07 -0.23 36 0 248 0
30DEC26 11.00 P 0.00 0.00 0.00 2.46 -0.24 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.86 -0.25 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.31 -0.28 38 0 5,000 0
30DEC26 12.50 P 0.00 0.00 0.00 3.71 -0.31 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.16 -0.33 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.62 -0.33 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.07 -0.35 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.53 -0.37 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 - 36 0 0 -
30MAR27 6.75 P 0.00 0.00 0.00 0.33 -0.08 36 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 0.40 -0.09 36 0 6 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 -0.10 36 0 93 0
30MAR27 7.50 P 0.00 0.00 0.00 0.55 -0.12 36 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.64 -0.12 36 0 0 0
30MAR27 8.00 P 0.76 0.76 0.76 0.75 -0.12 36 1 6 +1
30MAR27 8.25 P 0.86 0.86 0.86 0.86 -0.13 36 1 1 +1
30MAR27 8.50 P 0.00 0.00 0.00 0.98 -0.15 36 0 0 0
30MAR27 8.75 P 1.10 1.10 1.10 1.10 -0.17 36 3 44 +3
30MAR27 9.00 P 0.00 0.00 0.00 1.24 -0.18 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.38 -0.19 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.53 -0.20 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.69 -0.22 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.85 -0.23 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.23 -0.24 37 0 30 0
30MAR27 11.00 P 0.00 0.00 0.00 2.60 -0.25 37 0 60 0
30MAR27 11.50 P 0.00 0.00 0.00 2.96 -0.30 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.37 -0.31 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.81 -0.29 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.23 -0.34 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.72 -0.30 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.13 -0.35 37 0 0 0
TOTAL PUT 941 108,240 +193
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$ 22.00
30MAR26 9.75 C 0.00 0.00 0.00 12.25 +0.92 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 12.00 +0.92 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.50 +0.85 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.00 +0.91 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.50 +0.91 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 10.01 +0.92 179 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 9.51 +0.88 167 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 9.01 +0.92 156 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.51 +0.92 145 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 8.01 +0.93 134 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 7.56 +0.88 178 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 7.02 +0.93 133 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 6.51 +0.78 104 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 6.05 +0.96 135 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 5.51 +0.92 86 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 5.01 +0.92 77 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 4.50 +0.84 0 0 370 0
30MAR26 18.00 C 3.65 3.65 3.65 4.01 +0.92 60 16 3,885 0
30MAR26 18.50 C 0.00 0.00 0.00 3.52 +0.84 65 0 808 0
30MAR26 19.00 C 0.00 0.00 0.00 3.01 +0.89 44 1 1,166 +1
30MAR26 19.50 C 0.00 0.00 0.00 2.52 +0.80 47 0 824 0
30MAR26 20.00 C 1.47 1.90 1.47 2.04 +0.79 47 29 678 -12
30MAR26 21.00 C 1.12 1.17 1.10 1.16 +0.56 45 46 1,883 0
30MAR26 22.00 C 0.49 0.51 0.32 0.54 +0.30 47 234 4,395 -188
30MAR26 23.00 C 0.13 0.20 0.13 0.19 +0.12 47 44 565 +34
30MAR26 24.00 C 0.05 0.07 0.05 0.05 +0.03 47 180 1,353 -8
30MAR26 25.00 C 0.03 0.05 0.03 0.01 0.00 47 105 2,144 -15
30MAR26 26.00 C 0.02 0.04 0.02 0.01 0.00 60 118 863 -118
30MAR26 27.00 C 0.02 0.02 0.02 0.01 0.00 71 18 683 -18
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 241 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 663 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 101 0 225 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 8.04 +0.92 55 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.56 +0.88 63 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.04 +0.91 43 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.51 +0.78 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.05 +0.88 44 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.56 +0.86 44 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.10 +0.95 49 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 4.50 +0.77 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.12 +0.85 42 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 3.67 +0.80 42 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 3.13 +0.65 34 0 103 0
29APR26 19.50 C 0.00 0.00 0.00 2.82 +0.70 42 0 214 0
29APR26 20.00 C 2.01 2.31 2.01 2.44 +0.65 43 56 475 +56
29APR26 21.00 C 1.52 1.65 1.52 1.75 +0.53 42 85 985 +8
29APR26 22.00 C 1.00 1.00 0.96 1.20 +0.37 42 9 1,108 +6
29APR26 23.00 C 0.63 0.77 0.63 0.80 +0.28 43 150 1,145 +51
29APR26 24.00 C 0.40 0.42 0.40 0.51 +0.20 43 26 600 +26
29APR26 25.00 C 0.32 0.32 0.28 0.30 +0.12 42 27 234 +27
29APR26 26.00 C 0.00 0.00 0.00 0.17 +0.07 42 0 171 0
29APR26 27.00 C 0.13 0.13 0.13 0.10 +0.04 43 23 144 +23
29APR26 28.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 7.58 +0.90 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 7.04 +0.73 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.52 +0.79 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 6.05 +0.77 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.56 +0.65 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.10 +0.75 31 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.68 +0.84 37 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.19 +0.66 34 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.83 +0.68 39 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 3.39 +0.60 38 0 51 0
28MAY26 19.50 C 0.00 0.00 0.00 3.13 +0.67 42 0 168 0
28MAY26 20.00 C 2.42 2.42 2.41 2.77 +0.62 42 25 378 +25
28MAY26 21.00 C 1.81 1.81 1.81 2.14 +0.50 42 15 232 +15
28MAY26 22.00 C 1.35 1.61 1.35 1.61 +0.42 42 30 324 +15
28MAY26 23.00 C 1.01 1.04 1.01 1.20 +0.32 42 39 1,021 +23
28MAY26 24.00 C 0.86 0.86 0.86 0.86 +0.24 42 75 187 +75
28MAY26 25.00 C 0.60 0.60 0.60 0.64 +0.21 43 83 140 0
28MAY26 26.00 C 0.00 0.00 0.00 0.44 +0.15 43 0 37 0
28MAY26 27.00 C 0.30 0.30 0.30 0.30 +0.11 42 7 104 +7
28MAY26 28.00 C 0.00 0.00 0.00 0.20 +0.07 42 0 60 0
28MAY26 29.00 C 0.00 0.00 0.00 0.14 +0.05 43 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.09 +0.03 43 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.56 +0.91 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.06 +0.91 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.57 +0.92 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.07 +0.92 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.58 +0.89 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.08 +0.86 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.59 +0.91 43 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 8.04 +0.87 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.58 +0.90 0 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 7.07 +0.76 0 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.55 +0.79 0 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 6.06 +0.78 0 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.63 +0.72 32 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 5.17 +0.72 33 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 4.77 +0.78 37 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.35 +0.66 37 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 4.02 +0.62 40 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.61 +0.54 39 0 522 0
29JUN26 19.50 C 0.00 0.00 0.00 3.33 +0.56 42 0 99 0
29JUN26 20.00 C 0.00 0.00 0.00 3.01 +0.61 42 0 2,009 0
29JUN26 21.00 C 2.10 2.23 2.10 2.41 +0.52 42 24 1,187 +15
29JUN26 22.00 C 1.64 1.64 1.64 1.91 +0.43 42 15 1,116 +15
29JUN26 23.00 C 1.39 1.39 1.39 1.49 +0.35 42 15 557 +15
29JUN26 24.00 C 0.00 0.00 0.00 1.17 +0.31 43 0 44 0
29JUN26 25.00 C 0.76 0.85 0.76 0.89 +0.25 43 105 445 +105
29JUN26 26.00 C 0.66 0.70 0.66 0.66 +0.19 42 16 105 +15
29JUN26 27.00 C 0.00 0.00 0.00 0.49 +0.15 42 0 118 0
29JUN26 28.00 C 0.00 0.00 0.00 0.36 +0.11 42 0 387 0
29JUN26 29.00 C 0.00 0.00 0.00 0.26 +0.08 42 0 141 0
29JUN26 30.00 C 0.00 0.00 0.00 0.19 +0.06 42 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.14 +0.05 42 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.10 +0.03 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.07 +0.81 35 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.58 +0.89 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.08 +0.86 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.59 +0.82 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.13 +0.83 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.60 +0.85 31 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 7.24 +0.85 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.77 +0.74 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.25 +0.72 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.91 +0.70 39 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.55 +0.70 40 0 462 0
29SEP26 17.50 C 4.88 4.88 4.88 5.12 +0.69 39 5 45 -5
29SEP26 18.00 C 0.00 0.00 0.00 4.77 +0.67 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.46 +0.56 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 4.14 +0.54 40 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 3.85 +0.51 40 0 137 0
29SEP26 20.00 C 0.00 0.00 0.00 3.58 +0.53 41 0 509 0
29SEP26 21.00 C 0.00 0.00 0.00 3.07 +0.46 41 0 6,876 0
29SEP26 22.00 C 2.46 2.46 2.46 2.61 +0.47 41 2 1,054 -2
29SEP26 23.00 C 0.00 0.00 0.00 2.22 +0.42 42 0 367 0
29SEP26 24.00 C 0.00 0.00 0.00 1.88 +0.37 42 0 143 0
29SEP26 25.00 C 0.00 0.00 0.00 1.58 +0.32 42 0 39 0
29SEP26 26.00 C 0.00 0.00 0.00 1.33 +0.25 42 0 6,011 0
29SEP26 27.00 C 0.00 0.00 0.00 1.14 +0.23 43 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 0.98 +0.23 43 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.82 +0.20 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.68 +0.18 43 0 2 0
29SEP26 31.00 C 0.56 0.56 0.56 0.56 +0.14 43 3 3 +3
29SEP26 32.00 C 0.00 0.00 0.00 0.46 +0.12 43 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 9.66 +0.88 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.20 +0.86 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.76 +0.85 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.18 +0.68 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.75 +0.66 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.33 +0.62 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.93 +0.60 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.53 +0.71 36 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 6.18 +0.73 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.84 +0.68 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.50 +0.66 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.19 +0.66 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.89 +0.63 39 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.60 +0.61 39 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 4.33 +0.59 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 4.06 +0.56 39 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.58 +0.53 40 0 3,057 0
30DEC26 22.00 C 0.00 0.00 0.00 3.14 +0.48 40 0 493 0
30DEC26 23.00 C 0.00 0.00 0.00 2.75 +0.43 40 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 2.42 +0.42 41 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 2.13 +0.37 41 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 1.86 +0.30 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.65 +0.28 42 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.45 +0.28 42 0 200 0
30DEC26 29.00 C 0.00 0.00 0.00 1.25 +0.23 42 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.06 +0.22 41 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.91 +0.18 41 0 0 0
30DEC26 32.00 C 0.86 0.86 0.86 0.79 +0.15 41 1 10 -1
30MAR27 14.50 C 0.00 0.00 0.00 8.19 +0.83 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.81 +0.82 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 7.44 +0.80 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.09 +0.83 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.74 +0.80 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.41 +0.79 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.10 +0.78 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.79 +0.76 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.32 +0.56 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.06 +0.56 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.79 +0.55 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.53 +0.55 39 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 4.08 +0.57 40 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 3.64 +0.51 40 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 3.26 +0.52 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.91 +0.48 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.60 +0.45 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.32 +0.32 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.09 +0.31 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.92 +0.34 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.74 +0.36 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.54 +0.31 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.33 +0.25 41 0 0 0
30MAR27 32.00 C 1.01 1.01 1.01 1.22 +0.30 42 3 8 +3
TOTAL CALL 1,630 64,361 +196
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 256 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 249 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 234 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 221 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 208 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 195 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 183 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 171 0 93 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 160 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 149 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 138 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 128 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 118 0 545 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 109 0 5,361 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1,509 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,732 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,410 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10,793 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 745 0
30MAR26 19.00 P 0.02 0.02 0.02 0.01 -0.03 55 49 603 +45
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.06 52 0 816 0
30MAR26 20.00 P 0.07 0.08 0.06 0.04 -0.13 49 135 1,036 -60
30MAR26 21.00 P 0.30 0.30 0.15 0.16 -0.36 46 97 814 -82
30MAR26 22.00 P 0.76 0.77 0.52 0.53 -0.64 47 122 471 -30
30MAR26 23.00 P 1.52 1.55 1.23 1.21 -0.82 50 107 245 -90
30MAR26 24.00 P 0.00 0.00 0.00 2.08 -0.85 55 0 155 0
30MAR26 25.00 P 0.00 0.00 0.00 3.00 -0.92 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.00 -0.92 0 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 5.00 -0.92 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.00 -0.92 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.00 -0.92 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.00 -0.92 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.00 -0.92 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.00 -0.92 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 -0.03 41 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 -0.04 43 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.05 -0.06 43 0 227 0
29APR26 18.00 P 0.00 0.00 0.00 0.08 -0.09 43 0 721 0
29APR26 18.50 P 0.20 0.21 0.15 0.13 -0.12 43 133 356 +105
29APR26 19.00 P 0.28 0.29 0.22 0.19 -0.17 43 76 699 -2
29APR26 19.50 P 0.39 0.39 0.29 0.28 -0.22 43 74 286 +60
29APR26 20.00 P 0.52 0.52 0.41 0.40 -0.27 43 30 294 0
29APR26 21.00 P 0.74 0.74 0.74 0.70 -0.41 42 3 421 +3
29APR26 22.00 P 1.46 1.46 1.35 1.15 -0.55 42 89 215 +15
29APR26 23.00 P 2.04 2.13 2.04 1.76 -0.65 43 30 280 0
29APR26 24.00 P 0.00 0.00 0.00 2.48 -0.67 44 0 57 0
29APR26 25.00 P 0.00 0.00 0.00 3.34 -0.71 47 0 15 0
29APR26 26.00 P 0.00 0.00 0.00 4.25 -0.84 50 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.21 -0.76 55 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.18 -0.83 60 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.13 -0.79 62 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.10 -0.82 64 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.00 -0.92 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.00 -0.92 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.05 -0.05 42 0 7 0
28MAY26 16.50 P 0.00 0.00 0.00 0.08 -0.06 43 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.12 -0.08 43 0 79 0
28MAY26 17.50 P 0.00 0.00 0.00 0.17 -0.11 43 0 51 0
28MAY26 18.00 P 0.00 0.00 0.00 0.24 -0.14 43 0 140 0
28MAY26 18.50 P 0.00 0.00 0.00 0.32 -0.18 43 0 54 0
28MAY26 19.00 P 0.00 0.00 0.00 0.42 -0.22 43 0 61 0
28MAY26 19.50 P 0.00 0.00 0.00 0.55 -0.25 43 0 128 0
28MAY26 20.00 P 0.00 0.00 0.00 0.69 -0.29 42 0 275 0
28MAY26 21.00 P 0.00 0.00 0.00 1.05 -0.39 42 0 257 0
28MAY26 22.00 P 1.54 1.57 1.52 1.55 -0.48 43 245 559 +127
28MAY26 23.00 P 2.45 2.45 2.38 2.11 -0.60 42 40 254 +40
28MAY26 24.00 P 0.00 0.00 0.00 2.79 -0.72 43 0 104 0
28MAY26 25.00 P 0.00 0.00 0.00 3.63 -0.73 46 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.47 -0.69 47 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.32 -0.74 47 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.27 -0.82 50 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.18 -0.79 50 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.16 -0.76 54 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.10 -0.95 54 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.15 -0.77 61 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 -0.03 43 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 -0.05 42 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.10 -0.06 42 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.14 -0.08 42 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.20 -0.10 42 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.26 -0.14 42 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.34 -0.17 42 0 1,000 0
29JUN26 18.00 P 0.00 0.00 0.00 0.45 -0.19 42 0 345 0
29JUN26 18.50 P 0.00 0.00 0.00 0.57 -0.23 42 0 333 0
29JUN26 19.00 P 0.83 0.83 0.70 0.71 -0.26 43 36 167 +30
29JUN26 19.50 P 0.87 0.87 0.87 0.87 -0.28 42 15 351 +15
29JUN26 20.00 P 1.08 1.08 1.08 1.04 -0.33 42 15 487 0
29JUN26 21.00 P 1.59 1.59 1.59 1.45 -0.41 42 15 514 +15
29JUN26 22.00 P 0.00 0.00 0.00 1.95 -0.52 42 0 197 0
29JUN26 23.00 P 0.00 0.00 0.00 2.55 -0.59 42 0 174 0
29JUN26 24.00 P 0.00 0.00 0.00 3.24 -0.64 42 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 4.07 -0.58 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.87 -0.66 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.73 -0.68 47 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.63 -0.66 48 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.53 -0.74 49 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.45 -0.71 50 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.38 -0.78 51 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.35 -0.75 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 -0.03 43 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 -0.04 43 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.13 -0.05 43 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.18 -0.06 43 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 -0.08 43 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.29 -0.10 43 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.38 -0.11 43 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.46 -0.14 43 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.57 -0.15 43 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.69 -0.18 43 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.83 -0.20 43 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.97 -0.23 43 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.15 -0.24 43 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.33 -0.28 43 0 74 0
29SEP26 19.50 P 1.64 1.64 1.64 1.53 -0.30 43 200 457 +186
29SEP26 20.00 P 0.00 0.00 0.00 1.75 -0.34 44 0 3,424 0
29SEP26 21.00 P 0.00 0.00 0.00 2.23 -0.39 44 0 1,532 0
29SEP26 22.00 P 2.99 2.99 2.99 2.78 -0.44 44 15 1,000 0
29SEP26 23.00 P 0.00 0.00 0.00 3.38 -0.51 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.05 -0.55 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.76 -0.56 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.51 -0.63 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.31 -0.69 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.14 -0.73 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.01 -0.76 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.90 -0.79 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.82 -0.79 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.75 -0.80 51 0 0 0
30DEC26 12.50 P 0.26 0.26 0.26 0.16 -0.04 42 5 86 -5
30DEC26 13.00 P 0.00 0.00 0.00 0.20 -0.06 42 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.26 -0.07 42 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.32 -0.10 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 -0.10 42 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.49 -0.13 42 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.60 -0.14 42 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.71 -0.17 42 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 0.84 -0.19 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.99 -0.20 42 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.14 -0.24 42 0 0 0
30DEC26 18.00 P 1.39 1.39 1.39 1.32 -0.24 42 150 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.50 -0.28 42 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 1.70 -0.31 42 0 19 0
30DEC26 19.50 P 0.00 0.00 0.00 1.92 -0.32 42 0 355 0
30DEC26 20.00 P 0.00 0.00 0.00 2.15 -0.35 42 0 30 0
30DEC26 21.00 P 2.81 2.81 2.81 2.65 -0.40 42 75 118 +75
30DEC26 22.00 P 0.00 0.00 0.00 3.20 -0.45 42 0 55 0
30DEC26 23.00 P 0.00 0.00 0.00 3.81 -0.50 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.46 -0.54 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.15 -0.60 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 5.90 -0.61 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.66 -0.67 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.48 -0.68 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.30 -0.74 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.17 -0.75 46 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 10.05 -0.77 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.96 -0.78 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.59 -0.11 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.70 -0.12 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.84 -0.13 42 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.95 -0.16 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.10 -0.18 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.29 -0.18 42 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.46 -0.19 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.64 -0.23 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.85 -0.24 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.06 -0.26 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.28 -0.29 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.52 -0.31 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.03 -0.32 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.62 -0.34 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.20 -0.41 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 4.87 -0.46 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.56 -0.49 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.28 -0.53 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.04 -0.56 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.82 -0.61 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.64 -0.62 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.47 -0.63 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.34 -0.62 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.22 -0.62 46 0 0 0
TOTAL PUT 1,756 60,116 +447
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 36.28
30MAR26 24.00 C 0.00 0.00 0.00 12.28 +0.81 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.32 +0.85 135 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.32 +0.85 122 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.29 +0.82 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.29 +0.82 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.31 +0.84 80 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.29 +0.82 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 5.29 +0.81 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 4.29 +0.81 0 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 3.29 +0.81 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 2.30 +0.72 23 0 86 0
30MAR26 35.00 C 0.00 0.00 0.00 1.38 +0.61 26 0 590 0
30MAR26 36.00 C 0.45 0.61 0.39 0.59 +0.34 23 366 838 -11
30MAR26 37.00 C 0.12 0.20 0.12 0.16 +0.09 22 136 665 -67
30MAR26 38.00 C 0.04 0.05 0.04 0.03 +0.02 23 24 1,759 -19
30MAR26 39.00 C 0.01 0.02 0.01 0.01 0.00 27 170 1,044 -19
30MAR26 40.00 C 0.02 0.02 0.02 0.01 0.00 35 1 1,757 -1
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,188 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 534 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 654 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 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 93 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 98 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 124 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 135 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 146 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 11.34 +0.83 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.32 +0.80 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.35 +0.83 32 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.35 +0.82 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.32 +0.78 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.38 +0.84 30 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 5.36 +0.80 17 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.38 +0.77 20 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.43 +0.70 20 0 0 0
29APR26 34.00 C 2.31 2.31 2.31 2.55 +0.55 20 15 93 -15
29APR26 35.00 C 1.80 1.80 1.80 1.83 +0.50 22 5 186 +5
29APR26 36.00 C 0.99 1.18 0.99 1.17 +0.35 21 26 257 +15
29APR26 37.00 C 0.56 0.69 0.56 0.70 +0.26 21 23 306 -7
29APR26 38.00 C 0.32 0.39 0.29 0.38 +0.14 21 114 626 +90
29APR26 39.00 C 0.15 0.18 0.15 0.19 +0.07 21 47 380 +27
29APR26 40.00 C 0.08 0.10 0.08 0.09 +0.03 21 149 617 +146
29APR26 41.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 564 0
29APR26 42.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 147 0
29APR26 43.00 C 0.03 0.03 0.03 0.01 0.00 23 22 149 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 83 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 10.38 +0.78 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.40 +0.79 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.40 +0.77 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.43 +0.82 24 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.46 +0.82 24 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.47 +0.76 21 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.54 +0.72 21 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.67 +0.67 22 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 2.86 +0.51 21 0 20 0
28MAY26 35.00 C 1.99 1.99 1.99 2.23 +0.51 23 15 31 -2
28MAY26 36.00 C 1.41 1.41 1.41 1.62 +0.41 22 15 113 +15
28MAY26 37.00 C 0.94 1.06 0.94 1.13 +0.32 22 25 198 +15
28MAY26 38.00 C 0.00 0.00 0.00 0.75 +0.23 22 0 685 0
28MAY26 39.00 C 0.43 0.43 0.43 0.48 +0.15 22 1 252 0
28MAY26 40.00 C 0.28 0.28 0.28 0.30 +0.10 22 1 1,046 +1
28MAY26 41.00 C 0.19 0.20 0.19 0.18 +0.06 22 8 113 +8
28MAY26 42.00 C 0.00 0.00 0.00 0.10 +0.03 22 0 98 0
28MAY26 43.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 54 0
28MAY26 44.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 23 0
28MAY26 45.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 11.42 +0.79 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.42 +0.78 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.45 +0.78 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.46 +0.77 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.54 +0.87 29 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.54 +0.82 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.55 +0.75 22 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.65 +0.71 22 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 3.80 +0.65 22 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.03 +0.50 22 0 125 0
29JUN26 35.00 C 2.35 2.38 2.35 2.40 +0.49 23 60 800 +60
29JUN26 36.00 C 0.00 0.00 0.00 1.83 +0.43 23 0 682 0
29JUN26 37.00 C 1.14 1.29 1.14 1.34 +0.34 22 25 585 +25
29JUN26 38.00 C 0.95 0.96 0.95 0.95 +0.26 22 17 2,245 0
29JUN26 39.00 C 0.00 0.00 0.00 0.66 +0.19 22 0 758 0
29JUN26 40.00 C 0.47 0.47 0.47 0.44 +0.13 22 6 756 +6
29JUN26 41.00 C 0.00 0.00 0.00 0.29 +0.10 22 0 884 0
29JUN26 42.00 C 0.23 0.23 0.23 0.18 +0.06 22 10 569 0
29JUN26 43.00 C 0.17 0.17 0.17 0.11 +0.04 22 10 370 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 528 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 418 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 11.42 +0.79 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.43 +0.79 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.45 +0.78 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.47 +0.77 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.54 +0.84 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.58 +0.80 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.63 +0.72 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.77 +0.66 22 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.98 +0.59 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.27 +0.51 22 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 2.65 +0.43 22 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.19 +0.43 22 0 188 0
29SEP26 37.00 C 1.56 1.56 1.56 1.73 +0.33 22 10 46 +9
29SEP26 38.00 C 0.00 0.00 0.00 1.36 +0.25 22 0 26 0
29SEP26 39.00 C 0.00 0.00 0.00 1.05 +0.20 22 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.81 +0.16 22 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 0.61 +0.11 22 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 0.47 +0.10 22 0 77 0
29SEP26 43.00 C 0.00 0.00 0.00 0.35 +0.08 22 0 76 0
29SEP26 44.00 C 0.00 0.00 0.00 0.26 +0.05 22 0 113 0
29SEP26 45.00 C 0.00 0.00 0.00 0.19 +0.04 22 0 223 0
29SEP26 46.00 C 0.00 0.00 0.00 0.14 +0.03 22 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 66 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 22 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 11.42 +0.79 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.43 +0.79 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.51 +0.84 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.47 +0.76 21 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.59 +0.85 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.63 +0.78 22 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 5.88 +0.85 23 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.12 +0.84 23 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 4.44 +0.84 23 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 3.82 +0.80 23 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 3.26 +0.74 23 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 2.71 +0.63 22 0 373 0
30DEC26 37.00 C 0.00 0.00 0.00 2.30 +0.59 23 0 74 0
30DEC26 38.00 C 1.58 1.58 1.58 1.94 +0.53 23 15 110 0
30DEC26 39.00 C 0.00 0.00 0.00 1.64 +0.47 23 0 98 0
30DEC26 40.00 C 0.00 0.00 0.00 1.37 +0.43 23 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 1.14 +0.39 23 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 0.95 +0.35 23 0 72 0
30DEC26 43.00 C 0.00 0.00 0.00 0.78 +0.31 23 0 165 0
30DEC26 44.00 C 0.00 0.00 0.00 0.65 +0.29 23 0 37 0
30DEC26 45.00 C 0.48 0.48 0.48 0.54 +0.25 23 1 26 +1
30DEC26 46.00 C 0.00 0.00 0.00 0.43 +0.21 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 0.35 +0.18 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.28 +0.15 23 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 10.43 - 0 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 9.51 +0.84 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.48 +0.76 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.59 +0.83 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.63 +0.73 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.01 +0.90 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.29 +0.90 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.65 +0.90 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.07 +0.88 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.42 +0.71 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.98 +0.71 21 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 2.57 +0.68 21 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 2.20 +0.61 21 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 1.89 +0.55 21 0 10 0
30MAR27 40.00 C 0.00 0.00 0.00 1.60 +0.51 21 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 1.37 +0.48 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.15 +0.43 21 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 0.97 +0.39 21 0 18 0
30MAR27 44.00 C 0.68 0.68 0.68 0.81 +0.36 21 15 19 +15
30MAR27 45.00 C 0.00 0.00 0.00 0.70 +0.35 21 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 0.58 +0.29 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.47 +0.24 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.39 +0.21 21 0 0 0
TOTAL CALL 1,332 31,512 +297
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 129 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 118 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 115 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 203 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 352 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 818 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 867 0
30MAR26 34.00 P 0.07 0.07 0.03 0.01 -0.05 25 11 538 0
30MAR26 35.00 P 0.15 0.15 0.10 0.05 -0.21 22 46 1,642 -3
30MAR26 36.00 P 0.40 0.44 0.30 0.27 -0.49 21 223 1,670 +40
30MAR26 37.00 P 1.10 1.13 0.87 0.84 -0.72 20 58 1,228 0
30MAR26 38.00 P 1.96 1.96 1.72 1.72 -0.82 0 71 805 -2
30MAR26 39.00 P 2.80 2.80 2.69 2.72 -0.82 0 8 256 -8
30MAR26 40.00 P 0.00 0.00 0.00 3.72 -0.82 0 0 156 0
30MAR26 41.00 P 0.00 0.00 0.00 4.72 -0.82 0 0 37 0
30MAR26 42.00 P 0.00 0.00 0.00 5.72 -0.82 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 6.72 -0.85 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.72 -0.85 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.72 -0.85 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.72 -0.85 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.80 -0.77 114 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.72 -0.85 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.72 -0.85 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 13.72 -0.85 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 16.22 -0.85 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.72 -0.85 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 21.32 -0.76 187 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.82 -0.75 201 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 47 0
29APR26 31.00 P 0.06 0.06 0.06 0.01 -0.02 22 30 104 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 -0.05 22 0 162 0
29APR26 33.00 P 0.13 0.13 0.13 0.08 -0.10 21 2 302 -2
29APR26 34.00 P 0.29 0.30 0.25 0.19 -0.21 21 38 359 +7
29APR26 35.00 P 0.53 0.56 0.47 0.42 -0.30 21 31 690 -19
29APR26 36.00 P 0.92 0.92 0.75 0.76 -0.45 20 66 442 +6
29APR26 37.00 P 1.57 1.57 1.36 1.28 -0.59 20 24 285 -2
29APR26 38.00 P 0.00 0.00 0.00 1.98 -0.72 20 0 271 0
29APR26 39.00 P 0.00 0.00 0.00 2.84 -0.75 21 0 127 0
29APR26 40.00 P 0.00 0.00 0.00 3.75 -0.80 21 0 64 0
29APR26 41.00 P 0.00 0.00 0.00 4.72 -0.82 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.72 -0.82 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.85 -0.72 39 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.78 -0.79 38 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.91 -0.66 50 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.90 -0.67 53 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.85 -0.72 54 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.84 -0.73 56 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 29.00 P 0.05 0.05 0.05 0.01 -0.01 23 7 15 +7
28MAY26 30.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 6 0
28MAY26 31.00 P 0.00 0.00 0.00 0.06 -0.05 22 0 17 0
28MAY26 32.00 P 0.00 0.00 0.00 0.12 -0.10 22 0 200 0
28MAY26 33.00 P 0.00 0.00 0.00 0.24 -0.16 22 0 121 0
28MAY26 34.00 P 0.00 0.00 0.00 0.45 -0.24 22 0 129 0
28MAY26 35.00 P 0.88 0.88 0.73 0.72 -0.33 21 24 268 0
28MAY26 36.00 P 0.00 0.00 0.00 1.10 -0.43 21 0 349 0
28MAY26 37.00 P 1.68 1.68 1.68 1.62 -0.52 21 10 217 +10
28MAY26 38.00 P 0.00 0.00 0.00 2.25 -0.67 20 0 681 0
28MAY26 39.00 P 3.29 3.29 3.29 3.06 -0.67 22 1 242 0
28MAY26 40.00 P 4.15 4.15 4.15 3.89 -0.73 22 1 78 0
28MAY26 41.00 P 0.00 0.00 0.00 4.79 -0.77 22 0 17 0
28MAY26 42.00 P 0.00 0.00 0.00 5.74 -0.80 22 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.85 -0.72 30 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.78 -0.79 30 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.91 -0.66 39 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.90 -0.67 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.85 -0.72 42 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.84 -0.73 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 27.00 P 0.08 0.08 0.08 0.02 -0.01 23 4 10 +4
29JUN26 28.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 -0.05 22 0 176 0
29JUN26 30.00 P 0.00 0.00 0.00 0.14 -0.09 22 0 234 0
29JUN26 31.00 P 0.38 0.38 0.38 0.26 -0.14 22 15 633 +15
29JUN26 32.00 P 0.54 0.54 0.54 0.45 -0.20 22 1 576 +1
29JUN26 33.00 P 0.75 0.75 0.75 0.72 -0.24 22 15 377 0
29JUN26 34.00 P 1.08 1.08 1.08 1.03 -0.34 22 3 470 0
29JUN26 35.00 P 1.52 1.52 1.52 1.45 -0.45 21 3 706 0
29JUN26 36.00 P 2.21 2.21 1.96 1.98 -0.49 21 30 693 +30
29JUN26 37.00 P 2.64 2.64 2.64 2.60 -0.56 21 1 445 +1
29JUN26 38.00 P 3.37 3.37 3.37 3.32 -0.72 21 15 289 +15
29JUN26 39.00 P 0.00 0.00 0.00 4.19 -0.69 22 0 183 0
29JUN26 40.00 P 0.00 0.00 0.00 5.04 -0.72 22 0 225 0
29JUN26 41.00 P 0.00 0.00 0.00 5.93 -0.76 22 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 6.81 -0.77 20 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 7.76 -0.79 19 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 8.75 -0.77 20 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 9.72 -0.78 16 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 10.71 -0.77 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.70 -0.76 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.67 -0.78 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 13.65 -0.78 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.63 -0.79 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.12 -0.78 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 19.61 -0.77 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.09 -0.77 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 24.56 -0.79 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 7 0
29SEP26 27.00 P 0.11 0.11 0.11 0.09 -0.05 22 20 31 +20
29SEP26 28.00 P 0.00 0.00 0.00 0.15 -0.08 22 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.25 -0.12 22 0 53 0
29SEP26 30.00 P 0.50 0.50 0.49 0.40 -0.14 22 35 110 +13
29SEP26 31.00 P 0.00 0.00 0.00 0.58 -0.18 22 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 0.82 -0.24 21 0 470 0
29SEP26 33.00 P 1.15 1.15 1.15 1.12 -0.31 21 3 163 -3
29SEP26 34.00 P 0.00 0.00 0.00 1.50 -0.43 21 0 121 0
29SEP26 35.00 P 0.00 0.00 0.00 1.95 -0.51 21 0 568 0
29SEP26 36.00 P 0.00 0.00 0.00 2.47 -0.59 21 0 118 0
29SEP26 37.00 P 0.00 0.00 0.00 3.08 -0.65 21 0 77 0
29SEP26 38.00 P 0.00 0.00 0.00 3.84 -0.61 22 0 84 0
29SEP26 39.00 P 0.00 0.00 0.00 4.57 -0.65 22 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.36 -0.69 22 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 6.23 -0.68 22 0 33 0
29SEP26 42.00 P 0.00 0.00 0.00 7.11 -0.65 22 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 8.01 -0.67 23 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 8.97 -0.71 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.91 -0.73 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.86 -0.75 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.83 -0.76 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.81 -0.76 26 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.79 -0.76 27 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.77 -0.76 27 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 17.24 -0.77 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 +0.03 23 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.18 +0.04 23 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.27 +0.04 23 0 120 0
30DEC26 28.00 P 0.40 0.40 0.40 0.40 +0.05 23 1 88 +1
30DEC26 29.00 P 0.00 0.00 0.00 0.57 +0.05 23 0 83 0
30DEC26 30.00 P 0.00 0.00 0.00 0.78 +0.05 23 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 1.04 +0.03 23 0 131 0
30DEC26 32.00 P 0.00 0.00 0.00 1.36 +0.01 24 0 106 0
30DEC26 33.00 P 0.00 0.00 0.00 1.75 +0.06 24 0 91 0
30DEC26 34.00 P 0.00 0.00 0.00 2.18 +0.03 24 0 301 0
30DEC26 35.00 P 0.00 0.00 0.00 2.67 -0.01 24 0 268 0
30DEC26 36.00 P 0.00 0.00 0.00 3.23 -0.04 24 0 67 0
30DEC26 37.00 P 0.00 0.00 0.00 3.73 -0.18 23 0 72 0
30DEC26 38.00 P 4.80 4.80 4.75 4.49 -0.12 24 13 49 -13
30DEC26 39.00 P 0.00 0.00 0.00 5.06 -0.31 23 0 29 0
30DEC26 40.00 P 6.20 6.20 6.20 5.80 -0.37 23 1 10 +1
30DEC26 41.00 P 0.00 0.00 0.00 6.77 -0.44 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.61 -0.51 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.48 -0.56 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.39 -0.61 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.31 -0.66 28 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 11.26 -0.69 29 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.22 -0.73 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.20 -0.76 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.22 - 22 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 0.33 +0.08 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.46 +0.08 22 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.65 +0.10 22 0 13 0
30MAR27 30.00 P 0.00 0.00 0.00 0.88 +0.11 22 0 22 0
30MAR27 31.00 P 0.00 0.00 0.00 1.15 +0.10 22 0 3 0
30MAR27 32.00 P 1.70 1.70 1.70 1.47 +0.08 22 2 7 +2
30MAR27 33.00 P 2.02 2.02 2.02 1.85 +0.07 22 2 8 +2
30MAR27 34.00 P 0.00 0.00 0.00 2.29 +0.10 22 0 26 0
30MAR27 35.00 P 0.00 0.00 0.00 2.77 +0.06 22 0 13 0
30MAR27 36.00 P 0.00 0.00 0.00 3.33 +0.04 22 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 3.93 +0.01 22 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 4.49 -0.13 22 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 5.13 -0.24 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.03 -0.31 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.83 -0.38 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.65 -0.47 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.52 -0.52 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.41 -0.59 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.33 -0.64 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.27 -0.68 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.23 -0.72 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.20 -0.76 28 0 0 0
TOTAL PUT 815 24,849 +123
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$ 82.65
30MAR26 46.00 C 0.00 0.00 0.00 36.67 +1.95 128 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.67 +1.95 110 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.67 +1.95 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.67 +1.95 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.67 +1.95 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.17 +1.94 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.67 +1.94 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.17 +1.94 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.68 +1.77 86 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 20.18 +1.95 74 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.68 +1.95 63 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.18 +1.95 51 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 12.68 +1.95 38 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 10.18 +1.94 0 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 7.68 +1.89 0 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 5.21 +1.67 26 0 15 0
30MAR26 80.00 C 1.75 2.86 1.75 2.84 +1.11 22 19 47 -16
30MAR26 82.50 C 0.56 1.09 0.56 1.15 +0.50 24 70 170 -15
30MAR26 85.00 C 0.15 0.30 0.15 0.31 +0.12 25 54 340 +39
30MAR26 87.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 407 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 877 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 104 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 236 0
30MAR26 97.50 C 0.04 0.04 0.04 0.01 0.00 50 15 212 -15
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 98 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 111 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 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 87 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.30 - 39 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 22.80 +1.44 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.31 +1.45 28 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.82 +1.60 27 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.34 +1.64 27 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.88 +1.82 26 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 10.48 +1.68 26 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 8.21 +1.48 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 6.21 +1.28 27 0 0 0
29APR26 80.00 C 3.74 3.74 3.74 4.24 +0.81 25 15 24 +15
29APR26 82.50 C 2.29 2.29 2.29 2.95 +0.72 26 8 69 0
29APR26 85.00 C 1.50 1.50 1.50 1.80 +0.41 26 15 268 0
29APR26 87.50 C 0.81 0.86 0.81 1.07 +0.20 26 60 418 +60
29APR26 90.00 C 0.47 0.60 0.47 0.63 +0.13 26 28 182 -11
29APR26 92.50 C 0.26 0.34 0.26 0.33 +0.06 26 38 159 +1
29APR26 95.00 C 0.18 0.18 0.18 0.16 +0.02 26 2 58 -2
29APR26 97.50 C 0.13 0.13 0.11 0.08 +0.01 27 47 48 -5
29APR26 100.00 C 0.00 0.00 0.00 0.04 0.00 27 0 205 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 0.00 27 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.42 - 30 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 22.93 +1.57 26 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.46 +1.60 28 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.82 +1.40 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.60 +1.40 27 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.26 +1.71 27 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 11.04 +1.57 27 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 8.98 +1.40 27 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 6.91 +0.99 25 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.34 +0.98 26 0 4 0
28MAY26 82.50 C 0.00 0.00 0.00 4.01 +0.78 26 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 2.93 +0.60 27 0 37 0
28MAY26 87.50 C 0.00 0.00 0.00 2.08 +0.44 27 0 57 0
28MAY26 90.00 C 1.18 1.18 1.18 1.44 +0.32 27 4 88 +1
28MAY26 92.50 C 0.80 0.80 0.80 0.96 +0.21 27 4 96 +4
28MAY26 95.00 C 0.00 0.00 0.00 0.63 +0.14 27 0 69 0
28MAY26 97.50 C 0.00 0.00 0.00 0.40 +0.08 27 0 51 0
28MAY26 100.00 C 0.25 0.25 0.25 0.27 +0.06 28 2 45 0
28MAY26 102.50 C 0.00 0.00 0.00 0.16 +0.03 27 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 49 0
28MAY26 107.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.41 +1.95 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.92 +1.91 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.44 +1.57 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.95 +1.52 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.47 +1.46 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.00 +1.44 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.60 +1.40 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.26 +1.71 26 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 11.04 +1.57 27 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 8.98 +1.40 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 6.91 +0.99 25 0 0 0
29JUN26 80.00 C 5.30 5.30 5.30 5.43 +1.07 26 4 106 0
29JUN26 82.50 C 0.00 0.00 0.00 4.01 +0.78 26 0 31 0
29JUN26 85.00 C 0.00 0.00 0.00 2.93 +0.60 26 0 137 0
29JUN26 87.50 C 1.74 1.74 1.74 2.08 +0.44 26 15 181 +15
29JUN26 90.00 C 1.24 1.28 1.24 1.44 +0.32 26 30 212 +15
29JUN26 92.50 C 0.91 1.12 0.91 0.96 +0.21 26 17 162 0
29JUN26 95.00 C 0.00 0.00 0.00 0.63 +0.14 26 0 859 0
29JUN26 97.50 C 0.00 0.00 0.00 0.40 +0.08 26 0 21 0
29JUN26 100.00 C 0.00 0.00 0.00 0.27 +0.06 26 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 0.16 +0.03 26 0 122 0
29JUN26 105.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 61 0
29JUN26 107.50 C 0.18 0.18 0.18 0.06 +0.01 26 15 17 -15
29JUN26 110.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 890 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.44 +1.57 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.95 +1.52 24 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 20.47 +1.46 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.00 +1.39 22 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 15.60 +1.40 23 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 13.55 +1.44 27 0 2 0
29SEP26 72.50 C 11.49 11.49 11.49 11.35 +1.08 26 1 2 +1
29SEP26 75.00 C 0.00 0.00 0.00 9.46 +0.84 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.78 +0.61 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 6.53 +0.60 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.26 +0.36 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 4.21 +0.19 26 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 3.36 +0.12 26 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 2.66 -0.02 26 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 2.09 -0.10 26 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 1.62 -0.15 26 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 1.27 -0.17 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 0.98 -0.16 26 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 0.74 -0.14 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.56 -0.14 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.42 -0.13 26 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.32 -0.11 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.25 -0.08 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.18 -0.08 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.14 -0.06 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.44 - 25 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 22.95 +1.47 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.47 +1.09 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.06 +1.17 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.22 +1.14 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.97 +1.18 26 0 12 0
30DEC26 72.50 C 0.00 0.00 0.00 12.10 +0.95 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 10.43 +0.73 26 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 8.98 +0.59 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.91 +0.66 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 6.72 +0.46 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 5.75 +0.39 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 4.86 +0.26 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 4.10 +0.10 27 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 3.46 +0.08 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 2.87 -0.05 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.42 -0.07 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.99 -0.10 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.67 -0.05 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.33 -0.10 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.10 -0.11 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 0.89 -0.11 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.74 -0.11 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.59 -0.11 26 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.49 -0.09 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.44 - 22 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 23.04 +1.56 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.64 +1.26 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.62 +1.34 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.34 +1.26 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.43 +1.19 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.92 +1.23 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.50 +1.17 26 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.06 +1.00 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.10 +0.90 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 7.97 +1.00 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.98 +0.91 27 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.06 +0.76 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.29 +0.57 26 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.55 +0.45 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.96 +0.44 26 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 3.38 +0.34 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.93 +0.32 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.50 +0.33 26 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 2.09 +0.23 26 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 1.78 +0.20 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.51 +0.15 26 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.29 +0.15 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.08 +0.10 26 0 0 0
TOTAL CALL 463 9,251 +72
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 164 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 129 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 58 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 -0.05 32 0 153 0
30MAR26 77.50 P 0.21 0.21 0.11 0.03 -0.28 26 21 264 0
30MAR26 80.00 P 0.82 0.82 0.49 0.23 -0.81 26 55 368 +3
30MAR26 82.50 P 1.81 1.81 1.14 1.04 -1.33 26 48 579 -3
30MAR26 85.00 P 4.46 4.46 3.40 2.72 -1.74 28 3 623 -1
30MAR26 87.50 P 6.40 6.40 6.23 4.88 -1.94 25 6 247 -5
30MAR26 90.00 P 0.00 0.00 0.00 7.35 -2.23 0 0 318 0
30MAR26 92.50 P 0.00 0.00 0.00 9.85 -2.30 0 0 131 0
30MAR26 95.00 P 14.22 14.22 14.22 12.35 -1.95 0 20 37 -20
30MAR26 97.50 P 0.00 0.00 0.00 14.85 -1.95 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.71 -1.72 102 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 20.25 -1.68 114 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.70 -1.71 120 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.25 -1.73 133 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.55 -1.93 125 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.17 -1.80 144 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.75 -1.69 158 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.17 -1.81 159 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 22 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 -0.05 27 0 45 0
29APR26 70.00 P 0.00 0.00 0.00 0.05 -0.13 26 0 26 0
29APR26 72.50 P 0.51 0.51 0.38 0.15 -0.27 26 32 31 +1
29APR26 75.00 P 0.86 0.86 0.63 0.39 -0.47 26 39 93 +4
29APR26 77.50 P 1.49 1.49 1.31 0.83 -0.75 26 13 258 0
29APR26 80.00 P 2.37 2.37 2.13 1.56 -0.99 27 11 148 +2
29APR26 82.50 P 0.00 0.00 0.00 2.56 -1.26 26 0 125 0
29APR26 85.00 P 0.00 0.00 0.00 4.09 -1.46 27 0 284 0
29APR26 87.50 P 0.00 0.00 0.00 5.77 -1.72 26 0 204 0
29APR26 90.00 P 0.00 0.00 0.00 7.79 -1.84 26 0 101 0
29APR26 92.50 P 0.00 0.00 0.00 10.03 -2.12 26 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 12.39 -1.94 26 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 15.25 -1.55 40 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.87 -1.56 47 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.45 -1.48 53 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.93 -1.48 57 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.29 -1.69 58 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.87 -1.61 64 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.36 -1.61 67 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.79 -1.65 69 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 35.34 -1.64 74 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 -0.03 29 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.06 -0.07 28 0 11 0
28MAY26 67.50 P 0.00 0.00 0.00 0.14 -0.14 27 0 51 0
28MAY26 70.00 P 0.00 0.00 0.00 0.30 -0.25 28 0 185 0
28MAY26 72.50 P 0.00 0.00 0.00 0.58 -0.39 28 0 60 0
28MAY26 75.00 P 1.62 1.62 1.41 1.02 -0.56 28 2 102 -1
28MAY26 77.50 P 0.00 0.00 0.00 1.68 -0.77 28 0 58 0
28MAY26 80.00 P 0.00 0.00 0.00 2.58 -0.98 28 0 29 0
28MAY26 82.50 P 0.00 0.00 0.00 3.73 -1.20 28 0 120 0
28MAY26 85.00 P 0.00 0.00 0.00 5.17 -1.19 28 0 247 0
28MAY26 87.50 P 7.80 7.80 7.80 6.66 -1.50 27 6 148 +4
28MAY26 90.00 P 0.00 0.00 0.00 8.50 -1.65 27 0 317 0
28MAY26 92.50 P 0.00 0.00 0.00 10.53 -1.75 27 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 12.71 -2.19 27 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 15.46 -1.83 34 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.92 -1.79 37 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.45 -2.00 41 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 23.02 -1.91 46 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 25.60 -1.79 50 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 28.17 -1.67 54 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.75 -1.58 58 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 33.32 -1.49 62 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 35.67 -1.57 62 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 -0.04 25 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.12 -0.07 25 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.26 -0.13 25 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.49 -0.23 25 0 189 0
29JUN26 70.00 P 0.00 0.00 0.00 0.88 -0.36 25 0 1,030 0
29JUN26 72.50 P 0.00 0.00 0.00 1.45 -0.51 25 0 187 0
29JUN26 75.00 P 2.60 2.60 2.60 2.23 -0.69 25 10 84 0
29JUN26 77.50 P 0.00 0.00 0.00 3.11 -0.95 24 0 18 0
29JUN26 80.00 P 0.00 0.00 0.00 4.30 -1.02 24 0 70 0
29JUN26 82.50 P 0.00 0.00 0.00 5.74 -1.19 24 0 137 0
29JUN26 85.00 P 0.00 0.00 0.00 7.39 -1.62 23 0 168 0
29JUN26 87.50 P 9.02 9.02 9.02 9.50 -1.54 25 15 135 +15
29JUN26 90.00 P 0.00 0.00 0.00 11.55 -1.65 25 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 13.73 -1.73 25 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 15.95 -1.32 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.80 -1.79 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.12 -1.82 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.55 -1.77 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.01 -1.74 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 27.43 -1.68 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.80 -1.71 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 32.66 -1.26 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.11 -1.22 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.48 -1.55 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.21 -0.27 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.35 -0.41 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.60 -0.50 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.94 -0.64 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.41 -0.79 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 2.03 -0.94 26 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 2.70 -1.19 25 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 3.55 -1.40 25 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 4.62 -1.73 25 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 5.85 -1.90 25 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 7.24 -2.08 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 8.78 -2.23 24 0 218 0
29SEP26 87.50 P 0.00 0.00 0.00 10.81 -1.99 26 0 208 0
29SEP26 90.00 P 0.00 0.00 0.00 12.69 -2.05 26 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 14.56 -2.21 25 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 16.27 -2.03 22 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 18.53 -1.90 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.07 -1.53 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.84 -1.99 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.73 -1.37 23 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 27.59 -1.81 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.99 -1.77 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.66 -1.50 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.11 -1.48 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.51 -1.53 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.53 - 26 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 0.80 -0.50 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.19 -0.55 26 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 1.68 -0.67 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 2.26 -0.81 26 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 2.93 -0.98 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 3.70 -1.18 26 0 25 0
30DEC26 75.00 P 0.00 0.00 0.00 4.66 -1.34 26 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 5.78 -1.66 25 0 6 0
30DEC26 80.00 P 7.70 7.70 7.70 7.03 -1.81 25 20 153 -5
30DEC26 82.50 P 0.00 0.00 0.00 8.38 -1.99 25 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 9.91 -2.07 25 0 33 0
30DEC26 87.50 P 0.00 0.00 0.00 11.88 -1.87 26 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 13.66 -1.45 26 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 15.80 -1.21 27 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 17.42 -1.53 26 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 19.47 -1.53 25 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 21.81 -1.27 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.63 -1.61 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.23 -1.20 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.15 -1.53 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.47 -1.47 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.88 -1.38 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.26 -1.33 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.67 -1.37 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.83 - 26 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 1.19 -0.34 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.67 -0.35 26 0 5 0
30MAR27 65.00 P 0.00 0.00 0.00 2.17 -0.44 26 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 2.86 -0.51 26 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 3.62 -0.61 26 0 80 0
30MAR27 72.50 P 0.00 0.00 0.00 4.43 -0.76 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.41 -0.91 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.56 -1.21 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.81 -1.08 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.17 -1.50 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.66 -1.61 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 12.22 -1.79 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.41 -0.92 26 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.96 -1.27 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.01 -1.18 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.87 -1.33 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.03 -1.24 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.18 -1.14 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.32 -1.31 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.40 -1.47 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.03 -1.14 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.01 -1.67 17 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.26 -1.62 0 0 0 0
TOTAL PUT 301 10,796 -6
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$ 15.79
30MAR26 9.75 C 0.00 0.00 0.00 6.04 +0.28 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.82 +0.31 180 0 20 0
30MAR26 10.50 C 0.00 0.00 0.00 5.29 +0.27 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.79 +0.27 0 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 4.29 +0.27 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.80 +0.28 90 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.30 +0.28 78 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.80 +0.28 66 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.30 +0.28 54 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 1.81 +0.26 52 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.34 +0.24 50 0 219 0
30MAR26 15.00 C 0.75 0.75 0.75 0.90 +0.15 47 100 277 0
30MAR26 15.50 C 0.44 0.44 0.43 0.55 +0.10 47 30 316 0
30MAR26 16.00 C 0.20 0.30 0.20 0.31 +0.07 49 22 465 +9
30MAR26 16.50 C 0.11 0.11 0.11 0.15 +0.03 49 15 444 0
30MAR26 17.00 C 0.05 0.08 0.05 0.07 +0.02 50 73 1,091 -4
30MAR26 17.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 1,343 0
30MAR26 18.00 C 0.01 0.01 0.01 0.01 0.00 51 500 1,085 +458
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 380 0
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 84 0 234 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 60 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 125 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 137 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 148 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 159 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 169 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 179 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 188 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.30 +0.26 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.80 +0.26 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.32 +0.28 34 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.83 +0.28 40 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.33 +0.31 34 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.86 +0.34 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.38 +0.24 35 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.88 +0.15 28 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.53 +0.17 35 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.19 +0.13 36 0 425 0
29APR26 15.50 C 0.00 0.00 0.00 0.89 +0.11 36 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 0.61 +0.05 34 0 370 0
29APR26 16.50 C 0.34 0.41 0.34 0.44 +0.05 35 7 606 +2
29APR26 17.00 C 0.26 0.28 0.26 0.29 +0.03 35 34 712 +26
29APR26 17.50 C 0.00 0.00 0.00 0.19 +0.02 35 0 86 0
29APR26 18.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 261 0
29APR26 18.50 C 0.00 0.00 0.00 0.07 0.00 35 0 146 0
29APR26 19.00 C 0.07 0.07 0.07 0.04 0.00 35 5 137 0
29APR26 19.50 C 0.00 0.00 0.00 0.03 0.00 37 0 88 0
29APR26 20.00 C 0.00 0.00 0.00 0.02 0.00 37 0 41 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 85 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.31 +0.27 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.83 +0.26 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.33 +0.29 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.86 +0.29 32 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.37 +0.25 30 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.91 +0.24 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.48 +0.25 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.07 +0.19 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.70 +0.13 33 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 1.38 +0.12 34 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.10 +0.11 34 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 0.83 +0.07 33 0 506 0
28MAY26 16.50 C 0.00 0.00 0.00 0.63 +0.05 33 0 615 0
28MAY26 17.00 C 0.00 0.00 0.00 0.47 +0.04 33 0 81 0
28MAY26 17.50 C 0.00 0.00 0.00 0.35 +0.04 34 0 14 0
28MAY26 18.00 C 0.25 0.25 0.25 0.25 +0.03 33 8 495 0
28MAY26 18.50 C 0.20 0.20 0.20 0.18 +0.02 34 8 37 +8
28MAY26 19.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 4 0
28MAY26 19.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 39 0
28MAY26 20.00 C 0.00 0.00 0.00 0.06 0.00 34 0 26 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 0.00 32 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.05 +0.28 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.82 +0.31 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.31 +0.23 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.84 +0.24 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.37 +0.26 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.88 +0.29 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.41 +0.25 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.99 +0.27 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.53 +0.23 32 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.12 +0.20 32 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.76 +0.13 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.47 +0.15 34 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.18 +0.13 33 0 35 0
29JUN26 16.00 C 0.00 0.00 0.00 0.93 +0.11 33 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 0.72 +0.08 33 0 1,278 0
29JUN26 17.00 C 0.00 0.00 0.00 0.55 +0.06 33 0 1,083 0
29JUN26 17.50 C 0.00 0.00 0.00 0.42 +0.06 33 0 591 0
29JUN26 18.00 C 0.00 0.00 0.00 0.31 +0.04 33 0 419 0
29JUN26 18.50 C 0.29 0.29 0.29 0.22 +0.02 32 4 100 -4
29JUN26 19.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 637 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 +0.01 33 0 97 0
29JUN26 20.00 C 0.15 0.15 0.15 0.08 0.00 32 3 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 0.00 32 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 6.09 +0.27 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.86 +0.33 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.36 +0.28 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.87 +0.27 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.43 +0.32 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.97 +0.32 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.52 +0.23 36 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.10 +0.19 35 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 2.75 +0.28 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.40 +0.27 36 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.00 +0.17 34 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.72 +0.16 34 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.52 +0.19 35 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.28 +0.15 34 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 1.09 +0.14 34 0 1,217 0
29SEP26 17.00 C 0.00 0.00 0.00 0.92 +0.10 34 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.77 +0.08 34 0 26 0
29SEP26 18.00 C 0.00 0.00 0.00 0.65 +0.07 34 0 102 0
29SEP26 18.50 C 0.00 0.00 0.00 0.54 +0.06 34 0 18 0
29SEP26 19.00 C 0.00 0.00 0.00 0.45 +0.05 34 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.37 +0.04 34 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.31 +0.04 34 0 22 0
29SEP26 21.00 C 0.26 0.26 0.26 0.21 +0.03 34 26 49 -26
29SEP26 22.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.09 +0.27 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.86 +0.31 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.38 +0.30 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.99 +0.35 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.53 +0.33 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.12 +0.32 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.70 +0.25 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.32 +0.21 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.96 +0.25 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.64 +0.23 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.35 +0.14 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.08 +0.17 35 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.85 +0.16 35 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.63 +0.14 35 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 1.44 +0.08 34 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.26 +0.06 34 0 29 0
30DEC26 17.50 C 0.00 0.00 0.00 1.12 +0.06 34 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 0.97 +0.05 34 0 12 0
30DEC26 18.50 C 0.90 0.90 0.90 0.86 +0.05 34 15 15 +15
30DEC26 19.00 C 0.00 0.00 0.00 0.75 +0.04 34 0 18 0
30DEC26 19.50 C 0.71 0.71 0.71 0.65 +0.03 34 15 32 +15
30DEC26 20.00 C 0.00 0.00 0.00 0.57 +0.03 34 0 80 0
30DEC26 21.00 C 0.50 0.50 0.50 0.43 +0.02 34 2 5 +2
30DEC26 22.00 C 0.00 0.00 0.00 0.32 +0.01 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 +0.01 34 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 0.00 34 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 5.46 +0.28 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.06 +0.28 39 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 4.65 +0.27 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.24 +0.24 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.85 +0.21 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.50 +0.20 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.18 +0.19 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.88 +0.17 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.61 +0.16 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.36 +0.15 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.13 +0.13 34 0 10 0
30MAR27 16.00 C 0.00 0.00 0.00 1.92 +0.18 34 0 0 0
30MAR27 16.50 C 1.86 1.86 1.86 1.73 +0.11 34 10 10 +10
30MAR27 17.00 C 0.00 0.00 0.00 1.56 +0.12 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.39 +0.09 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.25 +0.09 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.12 +0.08 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.00 +0.07 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.90 +0.08 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.80 +0.06 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.63 +0.05 34 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.51 +0.04 34 0 0 0
TOTAL CALL 877 18,562 +511
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 389 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 945 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 680 0
30MAR26 14.50 P 0.06 0.07 0.06 0.04 -0.04 49 74 370 -19
30MAR26 15.00 P 0.15 0.16 0.12 0.12 -0.08 50 88 746 +6
30MAR26 15.50 P 0.26 0.33 0.26 0.26 -0.14 48 55 445 -20
30MAR26 16.00 P 0.71 0.71 0.54 0.51 -0.20 49 27 561 -17
30MAR26 16.50 P 0.00 0.00 0.00 0.86 -0.24 50 0 253 0
30MAR26 17.00 P 1.31 1.31 1.31 1.31 -0.22 58 1 192 0
30MAR26 17.50 P 0.00 0.00 0.00 1.73 -0.33 50 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 2.21 -0.35 0 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 2.71 -0.30 0 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 3.24 -0.32 85 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.74 -0.32 94 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.24 -0.25 103 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.22 -0.37 104 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.24 -0.41 135 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.25 -0.34 157 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.25 -0.34 171 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.25 -0.27 184 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.24 -0.40 189 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.25 -0.35 210 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.26 -0.34 227 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.24 -0.33 223 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 -0.04 36 0 59 0
29APR26 14.00 P 0.00 0.00 0.00 0.12 -0.07 36 0 131 0
29APR26 14.50 P 0.00 0.00 0.00 0.21 -0.10 35 0 318 0
29APR26 15.00 P 0.41 0.41 0.41 0.35 -0.12 35 13 610 -13
29APR26 15.50 P 0.58 0.58 0.58 0.55 -0.14 35 2 143 0
29APR26 16.00 P 0.00 0.00 0.00 0.80 -0.17 35 0 299 0
29APR26 16.50 P 1.29 1.29 1.29 1.11 -0.20 35 2 528 0
29APR26 17.00 P 0.00 0.00 0.00 1.46 -0.24 35 0 924 0
29APR26 17.50 P 0.00 0.00 0.00 1.86 -0.32 35 0 17 0
29APR26 18.00 P 0.00 0.00 0.00 2.29 -0.35 35 0 1 0
29APR26 18.50 P 0.00 0.00 0.00 2.79 -0.33 40 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 3.28 -0.33 43 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.75 -0.31 43 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.25 -0.37 47 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.24 -0.39 53 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.24 -0.41 60 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.25 -0.34 69 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.25 -0.34 75 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 -0.04 34 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.14 -0.06 34 0 60 0
28MAY26 14.00 P 0.00 0.00 0.00 0.23 -0.08 34 0 80 0
28MAY26 14.50 P 0.45 0.45 0.45 0.35 -0.10 34 20 66 +20
28MAY26 15.00 P 0.00 0.00 0.00 0.53 -0.10 34 0 62 0
28MAY26 15.50 P 0.00 0.00 0.00 0.72 -0.13 33 0 48 0
28MAY26 16.00 P 0.00 0.00 0.00 0.98 -0.15 33 0 765 0
28MAY26 16.50 P 0.00 0.00 0.00 1.28 -0.20 33 0 575 0
28MAY26 17.00 P 0.00 0.00 0.00 1.61 -0.23 33 0 76 0
28MAY26 17.50 P 0.00 0.00 0.00 1.99 -0.24 33 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 2.39 -0.34 33 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 2.89 -0.29 37 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 3.34 -0.30 38 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.79 -0.30 38 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.29 -0.33 41 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.27 -0.36 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.27 -0.38 51 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.27 -0.34 56 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.27 -0.32 61 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 -0.02 33 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 -0.04 32 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 -0.05 32 0 87 0
29JUN26 13.00 P 0.00 0.00 0.00 0.23 -0.06 33 0 213 0
29JUN26 13.50 P 0.00 0.00 0.00 0.34 -0.08 32 0 256 0
29JUN26 14.00 P 0.00 0.00 0.00 0.50 -0.08 33 0 585 0
29JUN26 14.50 P 0.00 0.00 0.00 0.66 -0.12 32 0 238 0
29JUN26 15.00 P 0.00 0.00 0.00 0.87 -0.16 31 0 140 0
29JUN26 15.50 P 0.00 0.00 0.00 1.13 -0.18 31 0 299 0
29JUN26 16.00 P 0.00 0.00 0.00 1.42 -0.20 31 0 251 0
29JUN26 16.50 P 0.00 0.00 0.00 1.75 -0.25 30 0 919 0
29JUN26 17.00 P 0.00 0.00 0.00 2.18 -0.15 32 0 913 0
29JUN26 17.50 P 0.00 0.00 0.00 2.55 -0.19 31 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 2.96 -0.23 31 0 152 0
29JUN26 18.50 P 0.00 0.00 0.00 3.40 -0.23 31 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 3.81 -0.25 27 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.28 -0.24 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.73 -0.30 0 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.68 -0.29 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.65 -0.28 0 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 7.65 -0.28 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.61 -0.30 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 9.59 -0.32 0 0 100 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 -0.03 34 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 -0.03 34 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.28 -0.05 34 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.39 -0.05 34 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.52 -0.05 34 0 56 0
29SEP26 13.50 P 0.00 0.00 0.00 0.66 -0.08 33 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.84 -0.10 33 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 1.04 -0.12 33 0 22 0
29SEP26 15.00 P 0.00 0.00 0.00 1.28 -0.18 33 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 1.54 -0.20 32 0 40 0
29SEP26 16.00 P 0.00 0.00 0.00 1.83 -0.19 32 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 2.14 -0.21 32 0 1,225 0
29SEP26 17.00 P 0.00 0.00 0.00 2.48 -0.22 32 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 2.86 -0.24 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.22 -0.27 31 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.62 -0.27 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.02 -0.30 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.43 -0.31 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.85 -0.32 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.76 -0.32 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.73 -0.29 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.65 -0.34 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.65 -0.28 0 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 -0.03 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 -0.04 34 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 -0.05 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 -0.05 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.35 -0.05 34 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 -0.07 34 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.58 -0.08 34 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.72 -0.11 33 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.89 -0.13 33 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 1.09 -0.13 33 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.31 -0.15 33 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 1.55 -0.17 33 0 86 0
30DEC26 15.50 P 0.00 0.00 0.00 1.82 -0.17 33 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 2.10 -0.19 33 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 2.41 -0.20 32 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.72 -0.22 32 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 3.07 -0.24 32 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 3.42 -0.26 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.80 -0.27 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.18 -0.26 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.61 -0.28 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.03 -0.27 30 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.86 -0.29 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.77 -0.32 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.70 -0.33 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.68 -0.30 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.27 -0.04 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 -0.05 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.47 -0.04 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.59 -0.05 33 0 12 0
30MAR27 12.50 P 0.00 0.00 0.00 0.73 -0.07 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.88 -0.09 33 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 1.07 -0.10 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.27 -0.12 33 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 1.50 -0.13 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.74 -0.14 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.01 -0.15 32 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 2.29 -0.16 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.60 -0.17 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.92 -0.18 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.25 -0.20 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.60 -0.22 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.96 -0.24 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.34 -0.28 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.72 -0.24 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.14 -0.30 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.98 -0.36 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.89 -0.29 29 0 0 0
TOTAL PUT 282 22,859 -43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 79.00
27MAR26 52.50 C 0.00 0.00 0.00 26.56 +2.50 200 0 0 0
27MAR26 55.00 C 0.00 0.00 0.00 24.06 +2.49 179 0 0 0
27MAR26 57.50 C 0.00 0.00 0.00 21.56 +2.49 159 0 0 0
27MAR26 60.00 C 0.00 0.00 0.00 19.07 +2.50 144 0 0 0
27MAR26 62.50 C 0.00 0.00 0.00 16.58 +2.51 128 0 0 0
27MAR26 65.00 C 0.00 0.00 0.00 14.10 +2.50 114 0 0 0
27MAR26 67.50 C 0.00 0.00 0.00 11.64 +2.45 102 0 0 0
27MAR26 70.00 C 0.00 0.00 0.00 9.23 +2.35 93 0 3 0
27MAR26 72.50 C 0.00 0.00 0.00 6.94 +2.09 87 0 3 0
27MAR26 75.00 C 4.43 4.43 4.43 4.81 +1.68 81 12 64 0
27MAR26 77.50 C 2.50 3.06 2.02 2.99 +1.10 75 302 402 -16
27MAR26 80.00 C 1.88 1.88 1.00 1.74 +0.69 76 418 983 +127
27MAR26 82.50 C 0.80 0.86 0.48 0.91 +0.38 76 772 994 +279
27MAR26 85.00 C 0.42 0.42 0.24 0.44 +0.19 77 326 992 +179
27MAR26 87.50 C 0.18 0.18 0.11 0.19 +0.08 77 49 689 +10
27MAR26 90.00 C 0.08 0.09 0.08 0.08 +0.03 78 23 459 +3
27MAR26 92.50 C 0.08 0.08 0.08 0.03 +0.01 79 111 229 +111
27MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 107 0
27MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 18 0
27MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 98 0 6 0
27MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 42.02 +2.47 194 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 41.02 +2.47 186 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 40.02 +2.46 178 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 39.02 +2.46 170 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 38.02 +2.46 162 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 37.02 +2.46 154 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.02 +2.46 146 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 35.02 +2.46 138 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.02 +2.45 129 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 33.02 +2.47 119 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 32.02 +2.46 102 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.02 +2.45 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.02 +2.45 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.02 +2.45 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.56 +2.48 136 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.06 +2.48 122 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.56 +2.48 108 0 7 0
30MAR26 60.00 C 0.00 0.00 0.00 19.07 +2.49 98 0 1,621 0
30MAR26 62.50 C 0.00 0.00 0.00 16.58 +2.49 87 0 28 0
30MAR26 65.00 C 0.00 0.00 0.00 14.10 +2.47 78 150 160 +140
30MAR26 67.50 C 10.40 10.40 10.40 11.64 +2.39 70 30 563 +30
30MAR26 70.00 C 8.38 8.38 8.27 9.23 +2.24 65 62 3,149 -28
30MAR26 72.50 C 6.58 6.58 6.58 7.03 +2.04 65 10 612 +10
30MAR26 75.00 C 3.95 4.59 3.95 4.97 +1.67 62 65 1,769 0
30MAR26 77.50 C 2.97 3.00 2.12 3.16 +1.11 57 120 3,888 -27
30MAR26 80.00 C 2.00 2.00 1.27 1.87 +0.68 57 208 4,859 -135
30MAR26 82.50 C 0.95 1.02 0.60 1.02 +0.38 57 581 6,499 -137
30MAR26 85.00 C 0.60 0.60 0.39 0.51 +0.19 57 1,537 6,646 +404
30MAR26 87.50 C 0.13 0.26 0.13 0.24 +0.08 57 360 6,107 +67
30MAR26 90.00 C 0.10 0.14 0.09 0.10 +0.03 57 583 12,178 +292
30MAR26 92.50 C 0.06 0.08 0.06 0.04 +0.01 58 126 3,061 -2
30MAR26 95.00 C 0.05 0.10 0.05 0.02 0.00 60 291 6,196 0
30MAR26 97.50 C 0.04 0.04 0.03 0.01 0.00 62 33 14,479 -10
30MAR26 100.00 C 0.03 0.04 0.03 0.01 0.00 69 63 13,199 -61
30MAR26 102.50 C 0.02 0.02 0.02 0.01 0.00 75 1 9,404 -1
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20,739 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 87 0 2,773 0
30MAR26 110.00 C 0.02 0.02 0.02 0.01 0.00 93 3 22,053 -3
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 0.00 0.00 0.00 0.01 0.00 110 0 5,441 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 115 0 11,731 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 120 0 4,353 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 125 0 14,855 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 129 0 2,716 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 134 0 9,103 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 139 0 2,504 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 143 0 15,646 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 147 0 1,601 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 152 0 11,120 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 156 0 593 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 160 1,000 4,601 -680
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 164 0 1,949 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 168 0 9,012 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 172 0 1,944 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1,201 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 179 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 183 0 6,536 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 186 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 190 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 193 0 144 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 197 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 200 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 203 0 8,714 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 206 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 210 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 213 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 216 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 219 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 222 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 225 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 228 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 230 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 233 0 2,312 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 239 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 244 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 249 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 254 0 335 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 259 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 264 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 269 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 273 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 278 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 282 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 286 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 290 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 294 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 298 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 302 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 306 0 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 310 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 314 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 317 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 321 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 328 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 334 0 446 0
02APR26 55.00 C 0.00 0.00 0.00 24.06 - 95 0 0 -
02APR26 57.50 C 0.00 0.00 0.00 21.56 +2.47 84 0 0 0
02APR26 60.00 C 0.00 0.00 0.00 19.07 +2.47 76 0 0 0
02APR26 62.50 C 0.00 0.00 0.00 16.58 +2.45 68 0 0 0
02APR26 65.00 C 0.00 0.00 0.00 14.10 +2.40 62 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 11.64 +2.28 56 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 9.26 +2.04 54 0 0 0
02APR26 72.50 C 6.17 6.17 6.17 7.27 +1.96 61 10 60 +10
02APR26 75.00 C 4.00 4.26 4.00 5.27 +1.64 57 21 62 0
02APR26 77.50 C 2.90 3.25 2.44 3.60 +1.25 56 60 68 -8
02APR26 80.00 C 2.20 2.20 1.57 2.25 +0.79 54 86 52 +47
02APR26 82.50 C 1.46 1.46 0.97 1.34 +0.48 53 62 48 +38
02APR26 85.00 C 0.65 0.70 0.46 0.73 +0.25 53 61 74 +45
02APR26 87.50 C 0.24 0.36 0.24 0.40 +0.15 54 142 185 +142
02APR26 90.00 C 0.15 0.20 0.15 0.20 +0.07 54 71 81 +70
02APR26 92.50 C 0.00 0.00 0.00 0.10 +0.03 54 0 0 0
02APR26 95.00 C 0.07 0.07 0.07 0.04 +0.01 54 23 23 +23
02APR26 97.50 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0
02APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 42.09 +2.44 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 41.10 +2.45 75 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 40.10 +2.45 65 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 39.10 +2.45 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 38.10 +2.50 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 37.11 +2.45 65 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 36.11 +2.45 56 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 35.11 +2.45 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 34.11 +2.44 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 33.12 +2.45 56 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 32.12 +2.45 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 31.12 +2.44 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 30.12 +2.49 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.17 +2.49 63 0 1,282 0
29APR26 52.50 C 0.00 0.00 0.00 26.63 +2.54 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.23 +2.56 56 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.80 +2.49 55 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.39 +2.48 53 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.83 +2.23 44 0 30 0
29APR26 65.00 C 12.37 12.37 12.37 14.39 +2.02 40 6 56 0
29APR26 67.50 C 0.00 0.00 0.00 12.48 +2.25 47 0 41 0
29APR26 70.00 C 8.90 9.19 8.90 10.27 +1.99 44 11 33 +11
29APR26 72.50 C 0.00 0.00 0.00 8.27 +1.77 43 0 112 0
29APR26 75.00 C 5.73 6.11 5.73 6.49 +1.53 42 13 813 0
29APR26 77.50 C 4.44 4.80 4.05 4.88 +1.22 40 2,378 3,890 +1,418
29APR26 80.00 C 3.61 3.61 2.75 3.60 +0.94 40 466 3,828 -122
29APR26 82.50 C 2.29 2.50 2.00 2.64 +0.73 40 515 4,732 -57
29APR26 85.00 C 1.44 1.83 1.35 1.80 +0.46 39 573 3,168 +360
29APR26 87.50 C 1.33 1.33 1.00 1.28 +0.36 40 347 2,025 -32
29APR26 90.00 C 0.73 0.90 0.68 0.88 +0.25 40 703 3,558 +259
29APR26 92.50 C 0.53 0.61 0.49 0.57 +0.14 40 697 2,421 -27
29APR26 95.00 C 0.38 0.44 0.38 0.37 +0.09 40 88 3,158 +12
29APR26 97.50 C 0.33 0.33 0.27 0.23 +0.06 40 64 3,359 +25
29APR26 100.00 C 0.26 0.28 0.24 0.14 +0.03 40 449 5,349 -13
29APR26 102.50 C 0.25 0.25 0.25 0.09 +0.02 40 200 6,981 0
29APR26 105.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 2,759 0
29APR26 107.50 C 0.00 0.00 0.00 0.03 0.00 40 0 2,225 0
29APR26 110.00 C 0.14 0.14 0.14 0.02 0.00 40 32 2,861 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,215 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,864 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 541 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 833 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 174 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 329 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 329 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 467 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 206 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 784 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,606 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,841 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 66 0 992 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 19,677 0
28MAY26 37.00 C 0.00 0.00 0.00 42.17 +2.52 49 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 41.10 +2.45 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 40.10 +2.45 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 39.18 +2.53 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 38.10 +2.50 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 37.19 +2.53 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 36.20 +2.54 46 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 35.20 +2.54 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 34.21 +2.54 44 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 33.12 +2.45 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 32.22 +2.55 41 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 31.29 +2.59 54 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 30.31 +2.56 53 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.34 +2.56 53 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.93 +2.53 53 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.54 +2.48 52 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.17 +2.43 50 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.56 +2.08 41 0 80 0
28MAY26 62.50 C 0.00 0.00 0.00 17.31 +2.00 42 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.10 +2.14 41 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.85 +1.83 39 0 93 0
28MAY26 70.00 C 0.00 0.00 0.00 10.90 +1.64 39 10 74 +10
28MAY26 72.50 C 0.00 0.00 0.00 9.12 +1.36 39 0 154 0
28MAY26 75.00 C 6.72 6.90 6.48 7.75 +1.49 41 242 1,969 +240
28MAY26 77.50 C 5.87 5.87 5.45 6.26 +1.27 40 150 3,271 +115
28MAY26 80.00 C 5.00 5.00 4.15 4.91 +0.97 39 864 4,309 +158
28MAY26 82.50 C 3.62 3.86 3.60 3.92 +0.82 39 96 4,382 +56
28MAY26 85.00 C 3.11 3.11 2.55 3.05 +0.64 39 169 4,663 +109
28MAY26 87.50 C 2.15 2.24 2.14 2.32 +0.46 38 43 2,238 +11
28MAY26 90.00 C 1.64 1.72 1.64 1.82 +0.40 39 12 1,564 +12
28MAY26 92.50 C 1.16 1.18 1.13 1.38 +0.28 39 22 970 0
28MAY26 95.00 C 0.91 1.07 0.91 1.03 +0.18 39 133 1,290 +72
28MAY26 97.50 C 0.73 0.73 0.73 0.76 +0.13 39 10 2,051 -10
28MAY26 100.00 C 0.59 0.62 0.59 0.55 +0.09 39 3 2,438 -3
28MAY26 102.50 C 0.51 0.54 0.51 0.40 +0.06 39 3 1,410 +3
28MAY26 105.00 C 0.47 0.47 0.45 0.29 +0.05 39 52 1,228 +30
28MAY26 107.50 C 0.00 0.00 0.00 0.20 +0.03 39 0 580 0
28MAY26 110.00 C 0.35 0.36 0.35 0.14 +0.01 39 7 1,887 0
28MAY26 112.50 C 0.00 0.00 0.00 0.10 +0.01 39 0 213 0
28MAY26 115.00 C 0.27 0.27 0.27 0.07 0.00 39 10 286 +10
28MAY26 117.50 C 0.00 0.00 0.00 0.05 0.00 39 0 344 0
28MAY26 120.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 1,052 0
28MAY26 122.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 317 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 440 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 301 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 133 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28MAY26 140.00 C 0.09 0.09 0.09 0.01 0.00 45 155 881 +155
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 347 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 69 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 213 0
29JUN26 37.00 C 0.00 0.00 0.00 42.17 +2.52 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 41.10 +2.44 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 40.27 +2.61 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 39.27 +2.59 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 38.28 +2.57 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 37.26 +2.52 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 36.30 +2.51 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 35.31 +2.48 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 34.32 +2.46 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 33.33 +2.41 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.34 +2.37 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 31.29 +2.26 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.61 +2.56 53 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 29.34 +2.20 0 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 26.93 +2.12 37 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 24.54 +2.00 38 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 22.65 +2.33 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.92 +1.75 39 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 17.79 +1.69 40 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 15.71 +1.86 39 0 491 0
29JUN26 67.50 C 0.00 0.00 0.00 13.74 +1.69 39 0 130 0
29JUN26 70.00 C 0.00 0.00 0.00 11.97 +1.56 40 0 2,756 0
29JUN26 72.50 C 0.00 0.00 0.00 10.31 +1.36 39 0 121 0
29JUN26 75.00 C 8.03 8.03 7.80 9.08 +1.54 41 60 4,788 0
29JUN26 77.50 C 6.88 7.11 6.49 7.60 +1.30 40 510 4,096 +381
29JUN26 80.00 C 5.73 6.14 5.38 6.34 +1.14 40 714 15,716 +211
29JUN26 82.50 C 4.78 4.93 4.43 5.26 +0.94 40 552 4,113 -112
29JUN26 85.00 C 4.38 4.38 3.75 4.33 +0.76 39 1,093 5,253 -70
29JUN26 87.50 C 3.33 3.33 3.27 3.56 +0.63 39 148 2,589 +72
29JUN26 90.00 C 2.52 2.87 2.45 2.87 +0.48 39 578 7,393 +476
29JUN26 92.50 C 2.21 2.32 2.21 2.34 +0.39 39 62 1,953 +60
29JUN26 95.00 C 1.83 1.83 1.83 1.95 +0.34 40 1 6,058 +1
29JUN26 97.50 C 0.00 0.00 0.00 1.58 +0.24 40 0 4,500 0
29JUN26 100.00 C 1.35 1.35 1.18 1.26 +0.19 40 1,072 14,960 +1,042
29JUN26 102.50 C 0.99 1.09 0.99 1.00 +0.15 40 23 4,274 +21
29JUN26 105.00 C 0.93 0.94 0.93 0.79 +0.11 40 18 15,413 +18
29JUN26 107.50 C 0.00 0.00 0.00 0.62 +0.09 40 0 2,469 0
29JUN26 110.00 C 0.69 0.72 0.69 0.49 +0.07 40 1,025 9,035 -995
29JUN26 112.50 C 0.00 0.00 0.00 0.38 +0.05 40 0 1,042 0
29JUN26 115.00 C 0.56 0.56 0.56 0.30 +0.04 40 20 12,292 -20
29JUN26 117.50 C 0.51 0.52 0.51 0.23 +0.03 40 100 3,603 -80
29JUN26 120.00 C 0.00 0.00 0.00 0.18 +0.02 40 0 6,487 0
29JUN26 122.50 C 0.00 0.00 0.00 0.14 +0.02 40 0 3,196 0
29JUN26 125.00 C 0.38 0.38 0.38 0.11 +0.01 40 22 7,221 -22
29JUN26 127.50 C 0.38 0.38 0.36 0.08 0.00 40 7 1,424 -2
29JUN26 130.00 C 0.35 0.40 0.35 0.06 0.00 40 20 16,017 +20
29JUN26 132.50 C 0.00 0.00 0.00 0.05 0.00 40 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.04 0.00 40 0 2,555 0
29JUN26 137.50 C 0.00 0.00 0.00 0.03 0.00 40 0 564 0
29JUN26 140.00 C 0.00 0.00 0.00 0.02 0.00 40 0 2,394 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 744 0
29JUN26 150.00 C 0.17 0.18 0.17 0.01 0.00 41 100 2,845 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 411 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 322 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 538 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 848 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 155 0
29JUN26 167.50 C 0.14 0.14 0.14 0.01 0.00 47 20 861 +20
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 331 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 377 0
29JUN26 175.00 C 0.12 0.12 0.12 0.01 0.00 50 30 244 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 547 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 53 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 54 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 472 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,536 0
29SEP26 37.00 C 0.00 0.00 0.00 42.71 +2.43 55 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.33 +1.99 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.37 +1.97 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.43 +1.97 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.41 +1.88 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.47 +1.87 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.54 +1.87 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.61 +1.86 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.68 +1.82 36 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 33.76 +1.80 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.85 +1.79 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.93 +1.79 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.02 +1.74 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.15 +1.79 42 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 27.95 +1.71 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.79 +1.61 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.72 +1.63 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.72 +1.60 42 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 19.82 +1.59 42 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 17.89 +1.44 41 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 16.12 +1.38 41 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 14.46 +1.30 40 0 61 0
29SEP26 72.50 C 0.00 0.00 0.00 12.89 +1.30 40 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 11.46 +1.12 39 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 10.59 +1.47 41 0 261 0
29SEP26 80.00 C 8.64 8.85 8.34 9.22 +1.18 40 300 6,447 +253
29SEP26 82.50 C 7.79 7.87 7.79 8.17 +1.10 40 90 1,431 +60
29SEP26 85.00 C 6.42 6.60 6.42 7.25 +1.03 40 33 2,913 +30
29SEP26 87.50 C 5.83 6.03 5.83 6.34 +0.85 40 50 2,671 +30
29SEP26 90.00 C 5.17 5.33 5.10 5.58 +0.74 40 56 7,081 0
29SEP26 92.50 C 0.00 0.00 0.00 4.89 +0.66 40 0 894 0
29SEP26 95.00 C 3.99 3.99 3.99 4.31 +0.59 40 30 4,361 +24
29SEP26 97.50 C 0.00 0.00 0.00 3.81 +0.54 40 0 1,977 0
29SEP26 100.00 C 3.30 3.30 3.30 3.34 +0.44 40 43 12,795 0
29SEP26 102.50 C 2.68 2.88 2.68 2.91 +0.34 40 70 3,273 -20
29SEP26 105.00 C 2.38 2.62 2.37 2.53 +0.27 40 148 2,498 -48
29SEP26 107.50 C 2.29 2.31 2.25 2.19 +0.22 40 70 1,528 +6
29SEP26 110.00 C 1.93 2.08 1.93 1.90 +0.19 40 112 5,803 +106
29SEP26 112.50 C 1.67 1.85 1.67 1.65 +0.17 40 15 638 +5
29SEP26 115.00 C 1.55 1.55 1.55 1.42 +0.13 40 10 1,563 +10
29SEP26 117.50 C 1.43 1.43 1.43 1.23 +0.12 40 100 950 +100
29SEP26 120.00 C 1.31 1.31 1.27 1.06 +0.10 40 109 2,077 +93
29SEP26 122.50 C 1.21 1.21 1.21 0.92 +0.09 40 110 1,153 +110
29SEP26 125.00 C 1.08 1.08 1.08 0.79 +0.07 40 4 1,284 +4
29SEP26 127.50 C 0.00 0.00 0.00 0.68 +0.06 40 0 412 0
29SEP26 130.00 C 0.99 0.99 0.99 0.58 +0.04 40 2 2,529 0
29SEP26 132.50 C 0.00 0.00 0.00 0.50 +0.04 40 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.43 +0.03 40 0 289 0
29SEP26 137.50 C 0.00 0.00 0.00 0.37 +0.02 40 0 139 0
29SEP26 140.00 C 0.00 0.00 0.00 0.32 +0.02 40 0 652 0
29SEP26 142.50 C 0.00 0.00 0.00 0.27 +0.01 40 0 172 0
29SEP26 145.00 C 0.00 0.00 0.00 0.23 +0.01 40 0 283 0
29SEP26 147.50 C 0.00 0.00 0.00 0.20 +0.01 40 0 130 0
29SEP26 150.00 C 0.57 0.61 0.57 0.17 0.00 40 130 660 +100
29SEP26 152.50 C 0.00 0.00 0.00 0.15 +0.01 40 0 271 0
29SEP26 155.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 177 0
29SEP26 157.50 C 0.51 0.51 0.51 0.11 0.00 40 5 1,129 0
29SEP26 160.00 C 0.50 0.50 0.50 0.10 +0.01 40 2 457 +1
30DEC26 37.00 C 0.00 0.00 0.00 42.90 +1.89 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.98 +1.79 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.06 +1.78 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 40.17 +1.62 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 39.27 +1.87 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 38.83 +2.32 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 37.46 +1.84 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.03 +2.28 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 36.22 +2.39 52 0 15,019 0
30DEC26 46.00 C 0.00 0.00 0.00 34.78 +1.82 45 0 11 0
30DEC26 47.00 C 0.00 0.00 0.00 34.38 +2.23 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.51 +2.16 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.18 +1.73 45 0 211 0
30DEC26 50.00 C 0.00 0.00 0.00 31.80 +2.19 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.26 +1.75 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.22 +1.72 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.24 +1.66 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.39 +1.63 43 0 12 0
30DEC26 62.50 C 0.00 0.00 0.00 21.56 +1.53 42 0 31 0
30DEC26 65.00 C 0.00 0.00 0.00 19.80 +1.42 42 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 18.43 +1.64 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.61 +1.31 41 0 15,347 0
30DEC26 72.50 C 0.00 0.00 0.00 15.09 +1.17 40 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 13.61 +0.97 40 0 28 0
30DEC26 77.50 C 11.71 11.71 11.71 12.64 +1.23 41 30 284 +30
30DEC26 80.00 C 11.29 11.29 11.29 11.59 +1.31 41 85 3,016 +85
30DEC26 82.50 C 0.00 0.00 0.00 10.52 +1.16 41 0 2,414 0
30DEC26 85.00 C 0.00 0.00 0.00 9.59 +1.10 41 0 4,851 0
30DEC26 87.50 C 0.00 0.00 0.00 8.69 +1.00 41 0 1,386 0
30DEC26 90.00 C 0.00 0.00 0.00 7.89 +0.92 41 0 6,675 0
30DEC26 92.50 C 0.00 0.00 0.00 7.13 +0.81 40 0 521 0
30DEC26 95.00 C 5.95 6.21 5.95 6.50 +0.77 41 30 1,760 +30
30DEC26 97.50 C 5.70 5.70 5.38 5.91 +0.72 41 23 1,468 +10
30DEC26 100.00 C 5.30 5.30 4.94 5.30 +0.55 41 70 4,748 -12
30DEC26 102.50 C 0.00 0.00 0.00 4.82 +0.45 41 0 782 0
30DEC26 105.00 C 0.00 0.00 0.00 4.35 +0.44 41 0 1,025 0
30DEC26 107.50 C 3.77 3.77 3.77 3.92 +0.35 41 1 346 0
30DEC26 110.00 C 0.00 0.00 0.00 3.53 +0.31 41 0 1,066 0
30DEC26 112.50 C 3.16 3.16 3.16 3.18 +0.28 41 100 204 +62
30DEC26 115.00 C 3.00 3.00 3.00 2.86 +0.25 40 2 292 +2
30DEC26 117.50 C 0.00 0.00 0.00 2.57 +0.22 40 0 489 0
30DEC26 120.00 C 2.40 2.61 2.40 2.31 +0.19 40 109 1,096 +106
30DEC26 122.50 C 2.29 2.29 2.29 2.08 +0.17 40 100 974 +100
30DEC26 125.00 C 2.18 2.18 2.14 1.87 +0.15 40 101 1,003 +100
30DEC26 127.50 C 0.00 0.00 0.00 1.68 +0.13 40 0 1,046 0
30DEC26 130.00 C 1.85 1.93 1.85 1.51 +0.12 40 207 3,232 +100
30DEC26 132.50 C 1.72 1.81 1.72 1.36 +0.11 40 110 2,581 +100
30DEC26 135.00 C 1.60 1.70 1.60 1.22 +0.09 40 116 770 +106
30DEC26 137.50 C 1.52 1.52 1.52 1.09 +0.07 40 100 425 +100
30DEC26 140.00 C 1.50 1.50 1.49 0.98 +0.07 40 6 327 +4
30DEC26 142.50 C 1.38 1.42 1.38 0.88 +0.06 40 64 345 +60
30DEC26 145.00 C 0.00 0.00 0.00 0.79 +0.05 40 0 159 0
30DEC26 147.50 C 0.00 0.00 0.00 0.71 +0.04 40 0 117 0
30DEC26 150.00 C 1.11 1.11 1.09 0.64 +0.04 40 211 961 0
30DEC26 152.50 C 1.04 1.14 1.04 0.57 +0.03 40 109 1,311 -9
30DEC26 155.00 C 1.05 1.10 1.05 0.52 +0.03 40 47 664 -45
30DEC26 157.50 C 0.00 0.00 0.00 0.46 +0.02 40 0 286 0
30DEC26 160.00 C 0.97 1.00 0.95 0.42 +0.03 40 101 606 +71
30MAR27 37.00 C 0.00 0.00 0.00 43.48 +1.78 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 42.57 +1.76 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 41.68 +1.75 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.81 +1.76 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 39.91 +1.79 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 39.04 +1.77 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.18 +1.79 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.33 +1.76 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.48 +1.77 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 35.65 +1.78 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.79 +1.77 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.98 +1.80 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.14 +1.79 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.35 +1.82 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 30.36 +1.82 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.45 +1.81 44 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 26.53 +1.70 43 0 0 0
30MAR27 60.00 C 24.91 24.91 24.91 24.75 +1.64 43 1 4 +1
30MAR27 62.50 C 0.00 0.00 0.00 22.98 +1.51 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.35 +1.42 42 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 19.76 +1.33 41 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 18.26 +1.26 41 0 36 0
30MAR27 72.50 C 0.00 0.00 0.00 16.84 +1.10 40 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 15.67 +1.24 41 0 352 0
30MAR27 77.50 C 0.00 0.00 0.00 14.40 +1.13 40 0 2 0
30MAR27 80.00 C 12.60 12.60 12.60 12.86 +0.65 39 80 128 +80
30MAR27 82.50 C 0.00 0.00 0.00 12.29 +1.06 40 0 159 0
30MAR27 85.00 C 0.00 0.00 0.00 11.32 +0.98 40 0 106 0
30MAR27 87.50 C 9.83 9.83 9.83 10.41 +0.89 40 30 36 +30
30MAR27 90.00 C 9.38 9.46 8.98 9.57 +0.80 40 4 277 +1
30MAR27 92.50 C 0.00 0.00 0.00 8.79 +0.71 40 0 144 0
30MAR27 95.00 C 7.83 7.83 7.83 8.07 +0.65 40 10 372 +10
30MAR27 97.50 C 0.00 0.00 0.00 7.41 +0.60 40 0 113 0
30MAR27 100.00 C 0.00 0.00 0.00 6.79 +0.48 40 0 197 0
30MAR27 102.50 C 6.32 6.38 6.32 6.23 +0.41 40 96 458 +1
30MAR27 105.00 C 5.60 5.68 5.60 5.71 +0.32 40 190 221 +190
30MAR27 107.50 C 5.13 5.13 5.13 5.23 +0.24 40 95 259 0
30MAR27 110.00 C 4.80 5.15 4.80 4.79 +0.20 40 98 154 +95
30MAR27 112.50 C 4.46 4.56 4.46 4.39 +0.17 40 5 212 +1
TOTAL CALL 26,290 771,824 +7,015
27MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
27MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 100 0 8 0
27MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.03 85 0 20 0
27MAR26 67.50 P 0.09 0.09 0.06 0.03 -0.09 80 55 202 +55
27MAR26 70.00 P 0.23 0.30 0.17 0.10 -0.26 79 159 338 +81
27MAR26 72.50 P 0.35 0.66 0.35 0.29 -0.56 78 110 223 +2
27MAR26 75.00 P 0.88 1.29 0.77 0.75 -0.94 78 299 1,031 -39
27MAR26 77.50 P 1.50 2.43 1.50 1.51 -1.45 77 462 638 +63
27MAR26 80.00 P 2.99 3.30 2.75 2.80 -1.84 79 100 284 +12
27MAR26 82.50 P 0.00 0.00 0.00 4.29 -2.32 71 0 131 0
27MAR26 85.00 P 7.00 7.00 7.00 6.34 -2.35 71 1 61 +1
27MAR26 87.50 P 0.00 0.00 0.00 8.65 -2.39 74 4 13 -4
27MAR26 90.00 P 12.33 12.33 12.33 11.03 -2.45 70 7 7 +7
27MAR26 92.50 P 0.00 0.00 0.00 13.52 -2.44 79 0 0 0
27MAR26 95.00 P 17.35 17.35 17.35 16.00 -2.56 0 7 7 +7
27MAR26 97.50 P 0.00 0.00 0.00 18.50 -2.47 0 0 0 0
27MAR26 100.00 P 0.00 0.00 0.00 21.00 -2.53 0 0 0 0
27MAR26 102.50 P 0.00 0.00 0.00 23.50 -2.47 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 159 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 131 0 200 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 118 0 549 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 220 0
30MAR26 57.50 P 0.01 0.01 0.01 0.01 0.00 94 50 891 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,630 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 71 0 741 0
30MAR26 65.00 P 0.06 0.06 0.06 0.01 -0.05 60 151 1,180 -150
30MAR26 67.50 P 0.16 0.20 0.16 0.04 -0.13 59 39 2,665 -23
30MAR26 70.00 P 0.33 0.40 0.25 0.12 -0.32 58 91 5,252 -42
30MAR26 72.50 P 0.55 0.76 0.51 0.34 -0.63 57 243 5,256 +16
30MAR26 75.00 P 1.00 1.48 0.90 0.82 -1.02 58 469 11,003 +13
30MAR26 77.50 P 1.75 2.56 1.75 1.65 -1.44 58 259 5,385 +11
30MAR26 80.00 P 3.09 4.20 2.95 2.86 -1.88 57 808 11,083 -86
30MAR26 82.50 P 5.83 5.83 4.50 4.50 -2.20 57 42 6,161 -40
30MAR26 85.00 P 6.98 8.22 6.48 6.41 -2.49 54 2,564 22,331 +5
30MAR26 87.50 P 11.10 11.10 8.70 8.70 -2.37 57 8 6,078 -8
30MAR26 90.00 P 12.00 12.50 11.36 11.36 -2.54 78 229 20,953 +101
30MAR26 92.50 P 16.11 16.11 13.80 13.92 -2.19 93 27 4,799 -19
30MAR26 95.00 P 16.90 18.05 16.40 16.02 -2.98 66 16 18,451 -934
30MAR26 97.50 P 19.08 19.08 19.04 18.88 -2.12 112 17 8,644 -339
30MAR26 100.00 P 21.90 21.98 21.00 21.00 -2.53 0 77 18,788 -57
30MAR26 102.50 P 24.55 24.55 24.55 23.68 -2.38 115 4 2,225 0
30MAR26 105.00 P 27.00 27.00 27.00 26.09 -2.55 112 1 8,101 0
30MAR26 107.50 P 0.00 0.00 0.00 28.63 -2.37 125 0 252 0
30MAR26 110.00 P 0.00 0.00 0.00 31.26 -2.33 148 0 3,153 0
30MAR26 112.50 P 0.00 0.00 0.00 33.79 -2.20 158 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.41 -2.09 177 0 2,515 0
30MAR26 117.50 P 40.00 40.00 39.50 38.75 -2.20 170 2 1,080 0
30MAR26 120.00 P 42.93 42.93 42.93 41.38 -2.07 189 1 788 0
30MAR26 122.50 P 0.00 0.00 0.00 43.76 -2.28 185 0 991 0
30MAR26 125.00 P 0.00 0.00 0.00 46.37 -2.12 203 0 33 0
30MAR26 127.50 P 0.00 0.00 0.00 48.76 -2.30 198 0 541 0
30MAR26 130.00 P 0.00 0.00 0.00 51.30 -2.25 209 0 5,850 0
30MAR26 132.50 P 0.00 0.00 0.00 53.87 -2.10 224 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 56.37 -2.12 230 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 58.87 -2.12 235 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 61.37 -2.13 241 0 191 0
30MAR26 142.50 P 0.00 0.00 0.00 63.87 -2.12 247 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 66.38 -2.11 254 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 68.88 -2.12 259 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 71.38 -2.11 265 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 73.85 -2.13 267 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 76.34 -2.12 271 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 78.84 -2.12 276 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 81.34 -2.12 281 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 83.84 -2.14 286 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 86.34 -2.14 291 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 88.84 -2.14 296 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 91.34 -2.14 301 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 93.84 -2.14 305 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 96.34 -2.14 310 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 98.84 -2.14 315 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 101.34 -2.14 319 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 103.72 -2.24 304 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 106.35 -2.19 328 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 108.96 -2.00 345 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 111.25 -2.23 321 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 113.91 -2.05 348 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 116.41 -2.05 352 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 118.87 -2.11 350 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 121.37 -2.11 354 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 126.37 -2.11 361 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 131.37 -2.11 368 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 136.41 -2.05 381 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 141.25 -2.23 365 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 146.25 -2.23 372 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 151.25 -2.23 378 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 156.17 -2.29 367 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 161.25 -2.23 390 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 166.29 -2.17 403 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 171.29 -2.17 409 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 176.29 -2.17 415 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 181.29 -2.17 420 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 186.29 -2.17 425 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 191.29 -2.17 431 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 196.17 -2.29 411 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 201.29 -2.17 440 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 206.17 -2.29 421 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 211.25 -2.24 442 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 216.17 -2.35 431 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 221.36 -2.12 473 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 231.28 -2.18 466 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 241.16 -2.30 450 0 0 0
02APR26 55.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
02APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02APR26 62.50 P 0.07 0.07 0.07 0.01 -0.03 58 10 12 +10
02APR26 65.00 P 0.17 0.17 0.17 0.03 -0.07 56 40 120 0
02APR26 67.50 P 0.00 0.00 0.00 0.08 -0.19 54 0 10 0
02APR26 70.00 P 0.40 0.63 0.40 0.22 -0.39 54 119 114 +113
02APR26 72.50 P 0.96 0.96 0.77 0.53 -0.68 54 21 32 -8
02APR26 75.00 P 1.15 1.42 1.15 1.10 -1.03 55 34 118 +14
02APR26 77.50 P 2.79 2.79 2.03 1.96 -1.45 54 20 27 +20
02APR26 80.00 P 3.23 4.06 1.90 3.19 -1.80 53 107 51 +46
02APR26 82.50 P 4.96 4.96 4.96 4.74 -2.15 52 15 15 +15
02APR26 85.00 P 0.00 0.00 0.00 6.64 -2.40 51 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 8.81 -2.35 52 4 4 +4
02APR26 90.00 P 0.00 0.00 0.00 11.36 -2.54 64 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 13.92 -2.33 76 0 0 0
02APR26 95.00 P 0.00 0.00 0.00 16.29 -2.71 79 0 0 0
02APR26 97.50 P 0.00 0.00 0.00 18.88 -2.18 92 0 0 0
02APR26 100.00 P 0.00 0.00 0.00 21.24 -2.43 92 0 0 0
02APR26 102.50 P 0.00 0.00 0.00 23.74 -2.43 99 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 134 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 306 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 -0.03 41 0 218 0
29APR26 60.00 P 0.00 0.00 0.00 0.04 -0.08 40 0 685 0
29APR26 62.50 P 0.45 0.50 0.38 0.11 -0.15 40 393 1,150 +333
29APR26 65.00 P 0.61 0.68 0.56 0.23 -0.27 40 172 1,398 +39
29APR26 67.50 P 0.84 1.06 0.83 0.45 -0.44 40 423 1,216 +69
29APR26 70.00 P 1.32 1.53 1.16 0.83 -0.64 40 168 2,357 -104
29APR26 72.50 P 1.77 2.14 1.60 1.40 -0.87 40 992 2,957 +767
29APR26 75.00 P 2.47 2.94 2.32 2.18 -1.15 40 600 6,269 +455
29APR26 77.50 P 3.49 3.94 3.25 3.19 -1.40 40 2,757 5,191 +2,084
29APR26 80.00 P 5.00 5.27 4.79 4.40 -1.71 39 120 12,694 +3
29APR26 82.50 P 7.36 7.36 6.81 5.88 -1.95 39 45 3,105 +37
29APR26 85.00 P 8.10 8.78 7.63 7.63 -2.22 39 84 3,220 +29
29APR26 87.50 P 0.00 0.00 0.00 9.65 -2.24 40 4 3,744 +4
29APR26 90.00 P 12.50 12.50 12.40 11.68 -2.24 39 6 4,042 +6
29APR26 92.50 P 14.85 14.85 14.85 14.16 -2.29 44 1 3,600 +1
29APR26 95.00 P 17.00 17.35 17.00 16.56 -2.44 48 575 6,271 -371
29APR26 97.50 P 0.00 0.00 0.00 18.88 -2.43 48 0 4,026 0
29APR26 100.00 P 23.00 23.00 21.00 21.24 -2.46 49 9 734 -2
29APR26 102.50 P 0.00 0.00 0.00 23.78 -2.43 54 0 215 0
29APR26 105.00 P 0.00 0.00 0.00 26.32 -2.38 59 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 28.77 -2.43 61 0 27 0
29APR26 110.00 P 0.00 0.00 0.00 31.27 -2.43 65 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 33.79 -2.41 69 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 36.41 -2.29 76 0 1 0
29APR26 117.50 P 0.00 0.00 0.00 38.75 -2.44 74 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 41.38 -2.31 82 0 26 0
29APR26 122.50 P 0.00 0.00 0.00 43.77 -2.42 80 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 46.37 -2.32 87 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 48.76 -2.43 86 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 51.30 -2.28 90 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 53.87 -2.21 96 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 56.37 -2.30 98 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 58.87 -2.26 101 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 61.37 -2.32 104 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 63.87 -2.32 106 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 66.38 -2.20 109 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 68.88 -2.25 112 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 71.38 -2.20 114 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 59 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 4 0
28MAY26 50.00 P 0.22 0.22 0.22 0.01 -0.02 40 10 89 +10
28MAY26 52.50 P 0.00 0.00 0.00 0.03 -0.03 40 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 0.05 -0.08 39 0 62 0
28MAY26 57.50 P 0.51 0.51 0.51 0.11 -0.13 39 30 200 +30
28MAY26 60.00 P 0.00 0.00 0.00 0.22 -0.21 39 0 901 0
28MAY26 62.50 P 1.05 1.05 0.89 0.39 -0.33 39 590 1,797 +550
28MAY26 65.00 P 1.37 1.37 1.24 0.67 -0.48 39 56 1,570 -2
28MAY26 67.50 P 1.60 1.63 1.60 1.07 -0.65 39 160 1,706 +130
28MAY26 70.00 P 2.42 2.42 2.06 1.64 -0.84 39 147 2,154 +83
28MAY26 72.50 P 2.82 3.12 2.65 2.37 -1.04 39 534 3,446 +310
28MAY26 75.00 P 3.79 4.08 3.55 3.30 -1.25 39 649 3,348 +548
28MAY26 77.50 P 4.76 5.04 4.76 4.37 -1.42 39 131 4,721 +127
28MAY26 80.00 P 5.90 6.78 5.70 5.58 -1.66 39 158 6,418 +58
28MAY26 82.50 P 8.07 8.36 7.15 6.97 -1.90 38 91 2,817 +31
28MAY26 85.00 P 9.06 9.06 8.79 8.65 -1.95 38 20 3,437 -20
28MAY26 87.50 P 0.00 0.00 0.00 10.50 -2.04 39 0 1,749 0
28MAY26 90.00 P 15.30 15.30 12.50 12.82 -1.98 42 5 1,048 0
28MAY26 92.50 P 0.00 0.00 0.00 14.96 -1.97 43 0 844 0
28MAY26 95.00 P 18.50 18.50 18.50 17.20 -1.99 45 1 588 -1
28MAY26 97.50 P 0.00 0.00 0.00 19.32 -2.19 44 0 169 0
28MAY26 100.00 P 0.00 0.00 0.00 21.66 -2.22 45 0 71 0
28MAY26 102.50 P 0.00 0.00 0.00 23.91 -2.36 44 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 26.43 -2.27 48 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 28.77 -2.43 47 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 31.35 -2.35 52 0 70 0
28MAY26 112.50 P 0.00 0.00 0.00 33.79 -2.41 53 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 36.41 -2.29 59 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 38.78 -2.41 58 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 41.38 -2.31 63 0 8 0
28MAY26 122.50 P 0.00 0.00 0.00 43.78 -2.41 63 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 46.37 -2.32 68 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 48.78 -2.41 67 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 51.30 -2.36 70 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 53.87 -2.29 74 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 56.37 -2.30 76 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 58.87 -2.29 78 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 61.37 -2.32 80 0 28 0
28MAY26 142.50 P 0.00 0.00 0.00 63.87 -2.32 82 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 66.38 -2.28 84 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 68.88 -2.28 86 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 71.38 -2.28 88 0 0 0
29JUN26 37.00 P 0.10 0.10 0.09 0.01 0.00 52 13 21 +13
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 45.00 P 0.24 0.24 0.24 0.01 -0.02 39 4 131 +4
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 -0.04 40 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 -0.04 41 0 3,505 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 -0.05 40 0 124 0
29JUN26 52.50 P 0.00 0.00 0.00 0.11 -0.10 40 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.20 -0.16 40 0 203 0
29JUN26 57.50 P 1.00 1.00 1.00 0.35 -0.24 40 30 426 -5
29JUN26 60.00 P 0.00 0.00 0.00 0.58 -0.34 40 0 1,346 0
29JUN26 62.50 P 0.00 0.00 0.00 0.89 -0.46 40 0 962 0
29JUN26 65.00 P 0.00 0.00 0.00 1.32 -0.60 40 0 2,843 0
29JUN26 67.50 P 0.00 0.00 0.00 1.88 -0.74 40 0 7,504 0
29JUN26 70.00 P 2.99 2.99 2.94 2.57 -0.91 40 30 8,822 -30
29JUN26 72.50 P 3.88 3.90 3.76 3.43 -1.10 40 335 4,657 -65
29JUN26 75.00 P 4.52 5.28 4.52 4.47 -1.20 40 259 18,234 0
29JUN26 77.50 P 5.94 5.94 5.72 5.51 -1.44 40 647 7,357 +523
29JUN26 80.00 P 7.51 7.72 6.94 6.74 -1.63 39 439 22,282 -90
29JUN26 82.50 P 8.99 9.41 8.34 8.19 -1.68 39 613 6,637 +462
29JUN26 85.00 P 0.00 0.00 0.00 9.68 -1.92 39 1,000 7,793 +1,000
29JUN26 87.50 P 0.00 0.00 0.00 11.40 -2.19 38 0 2,669 0
29JUN26 90.00 P 0.00 0.00 0.00 13.82 -2.04 42 0 8,355 0
29JUN26 92.50 P 0.00 0.00 0.00 15.84 -1.79 43 0 4,090 0
29JUN26 95.00 P 0.00 0.00 0.00 17.96 -1.80 44 0 15,661 0
29JUN26 97.50 P 0.00 0.00 0.00 19.94 -2.03 43 0 7,350 0
29JUN26 100.00 P 23.00 23.00 23.00 22.39 -1.49 46 1 18,262 0
29JUN26 102.50 P 24.80 24.80 24.80 24.63 -1.93 46 4 5,176 +4
29JUN26 105.00 P 26.88 26.88 26.88 26.78 -2.13 45 31 16,740 +31
29JUN26 107.50 P 0.00 0.00 0.00 29.21 -2.08 47 0 3,616 0
29JUN26 110.00 P 32.00 32.00 32.00 31.51 -2.19 47 5 10,820 -5
29JUN26 112.50 P 0.00 0.00 0.00 33.79 -2.41 45 0 260 0
29JUN26 115.00 P 0.00 0.00 0.00 36.56 -2.14 52 0 4,313 0
29JUN26 117.50 P 0.00 0.00 0.00 39.05 -2.14 54 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 41.60 -2.48 57 0 5,647 0
29JUN26 122.50 P 0.00 0.00 0.00 44.13 -2.06 60 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 46.63 -2.06 62 0 3,264 0
29JUN26 127.50 P 0.00 0.00 0.00 49.08 -2.11 63 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 51.30 -2.36 60 0 441 0
29JUN26 132.50 P 0.00 0.00 0.00 53.87 -2.30 63 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 56.72 -1.95 71 0 1,356 0
29JUN26 137.50 P 0.00 0.00 0.00 58.87 -2.29 66 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 61.52 -2.17 71 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 63.87 -2.32 70 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 66.38 -2.28 71 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 68.88 -2.28 73 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 71.52 -2.15 78 0 870 0
29JUN26 152.50 P 0.00 0.00 0.00 73.85 -2.31 75 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 76.34 -2.32 77 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 78.84 -2.32 78 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 81.63 -2.03 86 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 83.84 -2.32 81 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 86.34 -2.32 82 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 88.87 -2.29 84 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 91.34 -2.32 85 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 93.84 -2.32 86 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 96.66 -2.00 94 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 98.87 -2.29 90 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 101.34 -2.33 90 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 104.01 -2.15 95 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 106.35 -2.31 93 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 108.96 -2.20 97 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 111.66 -2.00 102 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 114.16 -2.01 103 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 116.41 -2.25 99 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 118.87 -2.29 99 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 121.66 -2.01 106 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 17 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 -0.05 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 -0.05 40 0 0 0
29SEP26 43.00 P 0.55 0.55 0.54 0.10 -0.07 40 90 93 +90
29SEP26 44.00 P 0.00 0.00 0.00 0.12 -0.08 40 0 2 0
29SEP26 45.00 P 0.00 0.00 0.00 0.15 -0.10 40 0 61 0
29SEP26 46.00 P 0.00 0.00 0.00 0.19 -0.12 40 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.23 -0.13 40 0 8 0
29SEP26 48.00 P 0.00 0.00 0.00 0.29 -0.15 40 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 0.34 -0.18 40 0 52 0
29SEP26 50.00 P 0.00 0.00 0.00 0.41 -0.19 40 0 812 0
29SEP26 52.50 P 0.00 0.00 0.00 0.61 -0.28 40 0 380 0
29SEP26 55.00 P 0.00 0.00 0.00 0.90 -0.37 40 0 477 0
29SEP26 57.50 P 0.00 0.00 0.00 1.27 -0.45 40 0 636 0
29SEP26 60.00 P 0.00 0.00 0.00 1.72 -0.55 40 0 1,339 0
29SEP26 62.50 P 3.10 3.10 3.10 2.27 -0.70 40 100 845 +100
29SEP26 65.00 P 0.00 0.00 0.00 2.96 -0.80 40 0 1,908 0
29SEP26 67.50 P 4.47 4.47 4.47 3.74 -0.91 40 100 599 +100
29SEP26 70.00 P 5.26 5.26 5.26 4.63 -1.08 41 1 15,004 +1
29SEP26 72.50 P 0.00 0.00 0.00 5.68 -1.09 41 0 1,913 0
29SEP26 75.00 P 6.90 7.09 6.90 6.72 -1.19 40 32 4,394 +12
29SEP26 77.50 P 8.50 8.63 8.12 7.89 -1.32 40 50 4,470 +30
29SEP26 80.00 P 0.00 0.00 0.00 9.15 -1.47 40 0 8,721 0
29SEP26 82.50 P 11.00 11.00 10.80 10.52 -1.65 39 2 3,648 0
29SEP26 85.00 P 13.33 13.33 13.33 12.07 -1.77 39 6 6,666 0
29SEP26 87.50 P 0.00 0.00 0.00 13.78 -1.99 40 0 1,893 0
29SEP26 90.00 P 0.00 0.00 0.00 16.02 -1.44 42 0 4,764 0
29SEP26 92.50 P 0.00 0.00 0.00 17.61 -1.76 41 0 2,976 0
29SEP26 95.00 P 0.00 0.00 0.00 19.59 -1.95 42 0 6,398 0
29SEP26 97.50 P 0.00 0.00 0.00 21.78 -1.65 43 0 2,585 0
29SEP26 100.00 P 23.70 23.70 23.70 23.58 -1.92 42 2 6,632 +2
29SEP26 102.50 P 0.00 0.00 0.00 25.96 -1.73 43 0 3,856 0
29SEP26 105.00 P 0.00 0.00 0.00 28.01 -1.86 43 0 2,839 0
29SEP26 107.50 P 0.00 0.00 0.00 30.34 -1.78 44 0 783 0
29SEP26 110.00 P 0.00 0.00 0.00 32.57 -1.84 44 0 1,794 0
29SEP26 112.50 P 0.00 0.00 0.00 34.84 -1.88 45 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 36.84 -2.19 43 0 1,859 0
29SEP26 117.50 P 0.00 0.00 0.00 39.51 -1.88 46 0 102 0
29SEP26 120.00 P 41.44 42.88 41.44 41.86 -2.22 46 9 151 -5
29SEP26 122.50 P 0.00 0.00 0.00 44.13 -2.06 46 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 46.63 -2.06 47 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 49.08 -2.11 48 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 51.54 -2.14 49 0 121 0
29SEP26 132.50 P 0.00 0.00 0.00 54.04 -2.13 51 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 56.72 -1.95 54 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 59.01 -2.15 53 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 61.52 -2.17 54 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 64.01 -2.18 56 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.51 -2.15 57 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 69.01 -2.15 58 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.52 -2.15 59 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 74.17 -1.99 62 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.67 -1.99 64 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 79.17 -1.99 65 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.63 -2.03 65 0 0 0
30DEC26 37.00 P 0.52 0.60 0.52 0.10 -0.05 40 19 53 +19
30DEC26 38.00 P 0.00 0.00 0.00 0.12 -0.07 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.15 -0.08 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.19 -0.09 40 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 0.23 -0.11 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.27 -0.12 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.33 -0.14 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.39 -0.16 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.45 -0.19 40 0 15,278 0
30DEC26 46.00 P 0.00 0.00 0.00 0.54 -0.20 40 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.62 -0.24 40 0 103 0
30DEC26 48.00 P 1.50 1.50 1.50 0.71 -0.27 40 18 127 -18
30DEC26 49.00 P 1.63 1.63 1.63 0.83 -0.27 40 18 306 -18
30DEC26 50.00 P 1.76 1.76 1.76 0.95 -0.31 40 6 272 +6
30DEC26 52.50 P 0.00 0.00 0.00 1.30 -0.38 40 0 157 0
30DEC26 55.00 P 2.40 2.40 2.40 1.72 -0.50 40 2 382 0
30DEC26 57.50 P 0.00 0.00 0.00 2.26 -0.55 41 0 292 0
30DEC26 60.00 P 3.61 3.61 3.52 2.86 -0.68 41 10 1,263 +10
30DEC26 62.50 P 0.00 0.00 0.00 3.57 -0.77 41 0 1,121 0
30DEC26 65.00 P 0.00 0.00 0.00 4.38 -0.87 41 0 672 0
30DEC26 67.50 P 0.00 0.00 0.00 5.28 -0.99 41 0 473 0
30DEC26 70.00 P 0.00 0.00 0.00 6.30 -0.91 41 0 20,056 0
30DEC26 72.50 P 7.86 7.86 7.48 7.28 -1.06 40 30 1,642 0
30DEC26 75.00 P 9.01 9.01 8.50 8.38 -1.15 40 102 2,141 +80
30DEC26 77.50 P 9.99 9.99 9.99 9.58 -1.31 40 32 2,279 +2
30DEC26 80.00 P 0.00 0.00 0.00 10.87 -1.44 40 0 9,824 0
30DEC26 82.50 P 0.00 0.00 0.00 12.22 -1.60 39 0 2,317 0
30DEC26 85.00 P 14.98 14.98 14.97 13.76 -1.61 39 2 7,013 -2
30DEC26 87.50 P 16.36 16.43 15.77 15.36 -1.85 39 150 1,289 +150
30DEC26 90.00 P 17.90 17.90 17.68 17.33 -1.78 40 90 3,950 +60
30DEC26 92.50 P 19.74 19.77 19.74 19.04 -1.83 40 90 641 -30
30DEC26 95.00 P 21.64 21.64 20.96 21.04 -1.74 41 168 2,668 0
30DEC26 97.50 P 0.00 0.00 0.00 22.74 -2.02 40 0 1,793 0
30DEC26 100.00 P 0.00 0.00 0.00 25.15 -1.68 42 0 4,473 0
30DEC26 102.50 P 0.00 0.00 0.00 26.75 -2.08 40 0 262 0
30DEC26 105.00 P 0.00 0.00 0.00 28.80 -2.13 40 0 877 0
30DEC26 107.50 P 0.00 0.00 0.00 31.35 -1.76 43 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 33.06 -3.06 41 0 893 0
30DEC26 112.50 P 0.00 0.00 0.00 35.78 -1.71 43 0 166 0
30DEC26 115.00 P 0.00 0.00 0.00 37.99 -1.87 44 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 40.25 -1.99 44 0 61 0
30DEC26 120.00 P 43.00 43.00 43.00 42.41 -2.10 43 41 270 +41
30DEC26 122.50 P 0.00 0.00 0.00 44.83 -2.11 44 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 47.15 -2.00 45 0 1,010 0
30DEC26 127.50 P 0.00 0.00 0.00 49.49 -2.09 45 0 5 0
30DEC26 130.00 P 0.00 0.00 0.00 51.82 -2.01 45 0 146 0
30DEC26 132.50 P 0.00 0.00 0.00 54.23 -1.94 45 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 56.72 -1.97 47 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 59.11 -2.06 47 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 61.54 -2.15 47 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 64.16 -2.03 50 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 66.51 -2.15 49 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 69.17 -1.99 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.52 -2.15 52 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 74.17 -1.99 54 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 76.67 -1.99 55 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 79.17 -1.99 56 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.63 -2.03 57 0 128 0
30MAR27 37.00 P 0.00 0.00 0.00 0.20 -0.12 39 0 86 0
30MAR27 38.00 P 0.00 0.00 0.00 0.24 -0.14 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.29 -0.15 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.35 -0.17 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.41 -0.20 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.48 -0.22 39 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.56 -0.24 39 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.65 -0.28 39 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.74 -0.32 39 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 0.85 -0.33 39 0 12 0
30MAR27 47.00 P 1.91 1.91 1.91 0.98 -0.36 39 30 33 +12
30MAR27 48.00 P 0.00 0.00 0.00 1.10 -0.41 39 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 1.23 -0.45 39 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.40 -0.46 39 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.82 -0.59 39 0 188 0
30MAR27 55.00 P 0.00 0.00 0.00 2.36 -0.64 40 0 133 0
30MAR27 57.50 P 0.00 0.00 0.00 2.93 -0.80 40 0 297 0
30MAR27 60.00 P 0.00 0.00 0.00 3.66 -0.85 40 0 45 0
30MAR27 62.50 P 5.10 5.10 5.10 4.41 -1.02 40 1 280 +1
30MAR27 65.00 P 0.00 0.00 0.00 5.32 -1.05 40 0 264 0
30MAR27 67.50 P 6.85 6.85 6.85 6.25 -1.12 40 1 195 0
30MAR27 70.00 P 0.00 0.00 0.00 7.36 -1.07 40 0 421 0
30MAR27 72.50 P 8.90 8.90 8.90 8.47 -1.10 40 45 372 +45
30MAR27 75.00 P 10.34 10.34 10.02 9.58 -1.22 39 105 611 +95
30MAR27 77.50 P 11.58 11.58 11.28 10.81 -1.23 39 110 413 +101
30MAR27 80.00 P 12.40 12.40 12.40 12.14 -1.32 39 1 145 +1
30MAR27 82.50 P 0.00 0.00 0.00 13.56 -1.47 39 0 29 0
30MAR27 85.00 P 0.00 0.00 0.00 15.15 -1.49 39 0 115 0
30MAR27 87.50 P 0.00 0.00 0.00 16.68 -1.86 39 0 30 0
30MAR27 90.00 P 0.00 0.00 0.00 18.80 -1.37 41 0 117 0
30MAR27 92.50 P 0.00 0.00 0.00 20.59 -1.40 41 0 75 0
30MAR27 95.00 P 0.00 0.00 0.00 22.51 -1.51 41 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 24.31 -1.54 41 0 6 0
30MAR27 100.00 P 0.00 0.00 0.00 26.34 -1.71 42 0 300 0
30MAR27 102.50 P 0.00 0.00 0.00 28.29 -1.65 42 0 4 0
30MAR27 105.00 P 0.00 0.00 0.00 30.32 -1.44 42 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.36 -1.49 42 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.52 -1.67 42 0 0 0
30MAR27 112.50 P 36.70 36.70 36.70 36.57 -1.65 42 5 6 +5
TOTAL PUT 20,482 669,388 +6,783
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 11.30
30MAR26 6.75 C 0.00 0.00 0.00 4.55 +0.46 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.30 +0.46 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.05 +0.46 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.80 +0.46 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.55 +0.46 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.30 +0.46 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.05 +0.46 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.80 +0.46 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.55 +0.46 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.30 +0.46 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.05 +0.46 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.80 +0.45 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.55 +0.44 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.31 +0.44 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.81 +0.37 31 0 0 0
30MAR26 11.00 C 0.30 0.40 0.30 0.40 +0.23 37 21 11 -13
30MAR26 11.50 C 0.08 0.08 0.08 0.14 +0.10 38 1 114 +1
30MAR26 12.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 19 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 52 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,200 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 201 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 62 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 103 0 576 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 113 0 516 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 122 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 131 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 140 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 148 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 0.00 164 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 171 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 212 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 224 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.08 - 47 0 0 -
29APR26 8.50 C 0.00 0.00 0.00 2.82 +0.48 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.59 +0.45 44 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.34 +0.45 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.12 +0.45 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.85 +0.40 34 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.62 +0.38 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.40 +0.33 34 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.01 +0.28 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.68 +0.22 35 0 67 0
29APR26 11.50 C 0.00 0.00 0.00 0.42 +0.15 35 0 19 0
29APR26 12.00 C 0.00 0.00 0.00 0.25 +0.10 35 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.14 +0.05 35 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.08 +0.04 36 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.11 - 47 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 2.86 +0.44 43 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.62 +0.41 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.39 +0.44 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.17 +0.44 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.92 +0.39 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.70 +0.36 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.50 +0.32 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.14 +0.28 37 0 1 0
28MAY26 11.00 C 0.00 0.00 0.00 0.83 +0.23 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.58 +0.18 37 0 45 0
28MAY26 12.00 C 0.00 0.00 0.00 0.39 +0.12 36 0 95 0
28MAY26 12.50 C 0.00 0.00 0.00 0.26 +0.08 37 0 90 0
28MAY26 13.00 C 0.14 0.14 0.14 0.17 +0.05 37 11 130 +11
28MAY26 13.50 C 0.00 0.00 0.00 0.11 +0.04 37 0 71 0
28MAY26 14.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 634 0
28MAY26 14.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.34 +0.45 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.11 +0.45 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.87 +0.44 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.64 +0.43 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.41 +0.46 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.18 +0.42 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.94 +0.37 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.72 +0.34 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.54 +0.33 36 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 1.19 +0.27 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.89 +0.22 36 0 0 0
29JUN26 11.50 C 0.55 0.66 0.55 0.67 +0.18 36 45 45 +45
29JUN26 12.00 C 0.00 0.00 0.00 0.50 +0.15 37 0 68 0
29JUN26 12.50 C 0.00 0.00 0.00 0.35 +0.10 36 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.25 +0.07 36 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.17 +0.05 36 0 505 0
29JUN26 14.00 C 0.00 0.00 0.00 0.12 +0.04 36 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 +0.02 36 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 +0.02 37 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.11 - 34 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 2.87 +0.44 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.64 +0.40 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.43 +0.37 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.23 +0.35 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.03 +0.25 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.92 +0.34 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.76 +0.32 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.42 +0.19 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.17 +0.19 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.97 +0.16 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.79 +0.13 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.64 +0.11 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.52 +0.09 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.42 +0.07 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.34 +0.06 36 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.27 +0.05 36 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.21 +0.04 36 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 +0.03 36 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 +0.03 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.18 - 35 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 2.97 +0.36 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.78 +0.42 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.51 +0.31 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.34 +0.30 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.18 +0.28 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.03 +0.27 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.89 +0.25 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.68 +0.28 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.39 +0.19 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.19 +0.17 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.01 +0.15 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.85 +0.12 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.72 +0.11 34 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 0.61 +0.10 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.51 +0.08 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 +0.07 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 +0.05 35 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 +0.05 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 +0.05 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 +0.05 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 +0.03 35 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 +0.03 35 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2,002 0
30MAR27 8.25 C 0.00 0.00 0.00 3.27 - 34 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 3.09 +0.38 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.91 +0.36 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.74 +0.35 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.58 +0.34 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.42 +0.32 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.28 +0.32 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.14 +0.36 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.82 +0.27 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.59 +0.24 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.39 +0.22 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.21 +0.20 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.05 +0.18 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.91 +0.17 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.79 +0.15 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.68 +0.13 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.58 +0.11 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.51 +0.10 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.45 +0.09 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.39 +0.09 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.33 +0.07 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.28 +0.06 35 0 0 0
TOTAL CALL 78 25,066 +44
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 160 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 138 0 16 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 128 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 10.00 P 0.02 0.02 0.02 0.01 -0.01 53 6 3 -5
30MAR26 10.50 P 0.05 0.05 0.05 0.02 -0.09 40 3 23 -3
30MAR26 11.00 P 0.18 0.18 0.16 0.11 -0.23 40 25 358 -25
30MAR26 11.50 P 0.00 0.00 0.00 0.35 -0.37 41 0 511 0
30MAR26 12.00 P 0.00 0.00 0.00 0.75 -0.43 45 0 302 0
30MAR26 12.50 P 0.00 0.00 0.00 1.23 -0.45 57 0 367 0
30MAR26 13.00 P 0.00 0.00 0.00 1.70 -0.50 0 0 1,056 0
30MAR26 13.50 P 0.00 0.00 0.00 2.24 -0.44 92 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 2.74 -0.43 107 25 46 0
30MAR26 14.50 P 0.00 0.00 0.00 3.24 -0.44 120 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.74 -0.45 132 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.24 -0.44 144 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 4.74 -0.44 155 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.24 -0.44 166 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.70 -0.49 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.20 -0.48 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.70 -0.49 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.20 -0.46 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.70 -0.46 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.20 -0.49 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.70 -0.50 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.70 -0.49 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.70 -0.49 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.70 -0.46 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.70 -0.49 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 -0.04 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 -0.06 35 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 -0.08 35 0 50 0
29APR26 10.00 P 0.15 0.15 0.15 0.08 -0.11 35 45 55 +30
29APR26 10.50 P 0.00 0.00 0.00 0.19 -0.17 36 0 125 0
29APR26 11.00 P 0.48 0.48 0.47 0.36 -0.24 36 56 172 -3
29APR26 11.50 P 0.00 0.00 0.00 0.61 -0.30 36 0 276 0
29APR26 12.00 P 0.00 0.00 0.00 0.93 -0.36 35 0 127 0
29APR26 12.50 P 0.00 0.00 0.00 1.31 -0.41 35 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 1.75 -0.48 35 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 2.24 -0.47 40 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 2.74 -0.43 46 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.24 -0.47 52 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.74 -0.47 57 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.24 -0.44 63 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.74 -0.44 67 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.24 -0.44 72 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.70 -0.49 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.20 -0.48 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.70 -0.49 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.20 -0.46 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.02 - 37 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 0.04 -0.04 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.05 -0.06 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.08 -0.07 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.11 -0.10 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.16 -0.11 37 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.21 -0.15 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.28 -0.17 37 0 135 0
28MAY26 10.50 P 0.00 0.00 0.00 0.47 -0.22 38 0 120 0
28MAY26 11.00 P 0.00 0.00 0.00 0.71 -0.26 38 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.99 -0.31 37 0 47 0
28MAY26 12.00 P 0.00 0.00 0.00 1.32 -0.36 37 0 174 0
28MAY26 12.50 P 0.00 0.00 0.00 1.71 -0.39 37 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.16 -0.42 39 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.63 -0.42 42 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.09 -0.45 43 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.57 -0.46 45 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.07 -0.46 49 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.54 -0.47 49 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.06 -0.45 56 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.54 -0.40 56 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.02 -0.42 55 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.48 -0.46 40 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.98 -0.46 45 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.47 -0.46 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.04 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 -0.06 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 -0.07 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.14 -0.09 37 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.18 -0.11 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.24 -0.13 36 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.31 -0.15 37 0 144 0
29JUN26 10.00 P 0.42 0.42 0.42 0.39 -0.17 37 15 50 +15
29JUN26 10.50 P 0.62 0.62 0.62 0.59 -0.20 37 15 75 +15
29JUN26 11.00 P 0.88 0.88 0.88 0.82 -0.26 36 15 70 0
29JUN26 11.50 P 0.00 0.00 0.00 1.10 -0.35 36 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.47 -0.36 38 0 11 0
29JUN26 12.50 P 0.00 0.00 0.00 1.81 -0.44 36 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.25 -0.37 38 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.66 -0.42 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.10 -0.51 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.58 -0.52 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.07 -0.46 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.56 -0.45 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.06 -0.45 47 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.54 -0.46 47 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.04 -0.45 50 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.51 -0.47 47 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.00 -0.44 48 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.48 -0.45 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.97 -0.46 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.47 -0.46 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.97 -0.46 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.96 -0.46 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.96 -0.46 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.96 -0.45 55 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.95 -0.46 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.17 - 37 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.22 -0.10 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.27 -0.12 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 -0.14 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.40 -0.16 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 -0.17 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.57 -0.19 37 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.67 -0.21 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.89 -0.24 37 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.15 -0.28 38 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.45 -0.31 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.78 -0.34 38 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 2.14 -0.36 39 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.52 -0.38 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.93 -0.40 40 25 25 +25
29SEP26 14.00 P 0.00 0.00 0.00 3.36 -0.42 41 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.80 -0.43 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.26 -0.45 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.74 -0.44 45 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.22 -0.45 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.71 -0.46 48 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.20 -0.47 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.70 -0.47 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.19 -0.48 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.71 -0.47 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.17 -0.52 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.64 -0.53 57 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.15 -0.51 60 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.13 -0.47 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.96 -0.46 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.96 -0.45 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.27 - 36 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.32 -0.12 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 -0.13 36 0 65 0
30DEC26 9.00 P 0.00 0.00 0.00 0.46 -0.15 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 -0.16 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 -0.18 36 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.73 -0.19 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 -0.21 36 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 1.07 -0.23 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.33 -0.27 36 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.62 -0.30 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.95 -0.31 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 2.29 -0.35 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.67 -0.36 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.06 -0.38 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.47 -0.41 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.91 -0.41 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.35 -0.43 40 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.74 -0.44 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.22 -0.45 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.71 -0.46 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.20 -0.47 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.70 -0.47 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.19 -0.48 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.71 -0.47 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.17 -0.52 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.64 -0.53 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.15 -0.51 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.13 -0.47 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.96 -0.46 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.96 -0.45 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.35 - 35 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 0.42 -0.10 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.50 -0.11 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.58 -0.12 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.67 -0.13 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.76 -0.14 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.87 -0.14 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.97 -0.17 35 0 8 0
30MAR27 10.50 P 0.00 0.00 0.00 1.21 -0.19 35 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.48 -0.22 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.77 -0.25 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.09 -0.27 36 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.43 -0.30 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.72 -0.31 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.09 -0.35 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.48 -0.40 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.91 -0.41 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.35 -0.43 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.74 -0.44 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.22 -0.45 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.71 -0.46 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.20 -0.47 39 0 0 0
TOTAL PUT 230 7,765 +49
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$ 32.68
27MAR26 23.00 C 0.00 0.00 0.00 9.68 - 0 0 0 -
27MAR26 24.00 C 0.00 0.00 0.00 8.69 +0.62 131 0 0 0
27MAR26 25.00 C 0.00 0.00 0.00 7.68 +0.61 0 0 0 0
27MAR26 26.00 C 6.31 6.31 6.31 6.68 +0.61 0 8 4 -4
27MAR26 27.00 C 0.00 0.00 0.00 5.69 +0.60 83 0 0 0
27MAR26 28.00 C 4.66 4.66 4.50 4.71 +0.59 88 2 2 +2
27MAR26 29.00 C 0.00 0.00 0.00 3.74 +0.56 82 0 0 0
27MAR26 30.00 C 2.69 2.75 2.65 2.75 +0.50 65 15 51 +5
27MAR26 31.00 C 1.90 1.94 1.59 1.87 +0.36 64 365 99 +14
27MAR26 32.00 C 1.20 1.30 0.96 1.18 +0.27 67 1,618 880 +372
27MAR26 33.00 C 0.60 0.76 0.50 0.67 +0.14 68 2,091 990 +314
27MAR26 34.00 C 0.36 0.40 0.25 0.36 +0.07 71 1,715 2,020 +319
27MAR26 35.00 C 0.21 0.21 0.14 0.19 +0.04 75 434 677 +26
27MAR26 36.00 C 0.10 0.10 0.08 0.10 +0.02 78 160 907 +130
27MAR26 37.00 C 0.05 0.05 0.04 0.06 +0.02 84 237 702 +214
27MAR26 38.00 C 0.02 0.02 0.02 0.03 +0.01 87 130 395 -32
27MAR26 39.00 C 0.00 0.00 0.00 0.02 +0.01 93 0 143 0
27MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 95 0 477 0
27MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 104 0 63 0
27MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 114 0 236 0
27MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
27MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.69 +0.62 193 0 100 0
30MAR26 16.50 C 0.00 0.00 0.00 16.19 +0.62 184 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.69 +0.62 175 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.19 +0.62 166 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.69 +0.62 158 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.19 +0.62 150 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.69 +0.62 142 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.19 +0.62 134 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.69 +0.62 127 0 349 0
30MAR26 21.00 C 0.00 0.00 0.00 11.69 +0.62 112 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.69 +0.62 97 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.69 +0.62 80 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.69 +0.62 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.69 +0.62 0 0 10,365 0
30MAR26 26.00 C 0.00 0.00 0.00 6.69 +0.60 0 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 5.70 +0.59 64 0 375 0
30MAR26 28.00 C 0.00 0.00 0.00 4.71 +0.56 59 0 115 0
30MAR26 29.00 C 3.87 3.87 3.53 3.76 +0.49 61 47 138 +20
30MAR26 30.00 C 2.90 2.90 2.90 2.94 +0.62 69 1 548 0
30MAR26 31.00 C 1.92 2.06 1.73 2.02 +0.43 57 1,050 709 +454
30MAR26 32.00 C 1.33 1.39 1.06 1.28 +0.28 53 2,362 3,278 -43
30MAR26 33.00 C 0.68 0.80 0.62 0.75 +0.14 53 1,528 3,529 +272
30MAR26 34.00 C 0.44 0.49 0.34 0.44 +0.08 55 1,277 3,538 +320
30MAR26 35.00 C 0.29 0.29 0.18 0.25 +0.04 58 1,387 18,043 -150
30MAR26 36.00 C 0.13 0.15 0.12 0.14 +0.01 60 718 10,655 +214
30MAR26 37.00 C 0.09 0.09 0.07 0.08 0.00 63 138 6,368 -36
30MAR26 38.00 C 0.05 0.07 0.04 0.05 +0.01 67 1,126 9,378 -90
30MAR26 39.00 C 0.03 0.04 0.03 0.03 0.00 70 830 10,503 -301
30MAR26 40.00 C 0.04 0.04 0.02 0.02 0.00 73 1,064 22,712 -1,053
30MAR26 41.00 C 0.03 0.03 0.02 0.01 0.00 74 716 5,836 -348
30MAR26 42.00 C 0.02 0.02 0.02 0.01 0.00 80 510 8,356 -55
30MAR26 43.00 C 0.02 0.02 0.01 0.01 0.00 87 33 5,182 +25
30MAR26 44.00 C 0.02 0.02 0.02 0.01 0.00 93 1 10,691 0
30MAR26 45.00 C 0.01 0.01 0.01 0.01 0.00 99 45 12,686 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 105 0 3,629 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 111 0 4,308 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 117 0 15,754 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 122 0 9,724 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 127 0 21,701 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 140 0 12,617 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 152 0 26,652 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 163 0 8,945 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 174 0 22,435 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 184 0 6,047 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 194 0 8,797 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 203 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 212 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 220 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 229 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 236 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 244 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 251 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 258 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 265 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 272 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 278 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 284 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 290 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 296 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 301 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 307 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 312 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 318 0 1,603 0
02APR26 23.00 C 0.00 0.00 0.00 9.70 - 86 0 0 -
02APR26 24.00 C 0.00 0.00 0.00 8.70 +0.62 75 0 0 0
02APR26 25.00 C 0.00 0.00 0.00 7.70 +0.61 65 0 0 0
02APR26 26.00 C 0.00 0.00 0.00 6.71 +0.60 65 0 0 0
02APR26 27.00 C 0.00 0.00 0.00 5.71 +0.57 55 0 0 0
02APR26 28.00 C 0.00 0.00 0.00 4.77 +0.56 62 0 0 0
02APR26 29.00 C 0.00 0.00 0.00 3.84 +0.55 60 0 0 0
02APR26 30.00 C 2.91 2.91 2.61 3.03 +0.58 63 95 105 +42
02APR26 31.00 C 1.94 2.19 1.86 2.11 +0.35 52 313 205 +170
02APR26 32.00 C 1.50 1.50 1.25 1.49 +0.31 54 291 159 +74
02APR26 33.00 C 0.96 0.96 0.80 0.92 +0.15 51 481 408 +324
02APR26 34.00 C 0.55 0.57 0.53 0.59 +0.11 53 52 59 +34
02APR26 35.00 C 0.32 0.38 0.32 0.37 +0.06 55 130 202 +59
02APR26 36.00 C 0.25 0.25 0.19 0.23 +0.05 57 48 96 +35
02APR26 37.00 C 0.16 0.16 0.13 0.14 +0.03 59 85 85 +85
02APR26 38.00 C 0.10 0.10 0.09 0.09 +0.03 61 37 37 +37
02APR26 39.00 C 0.07 0.07 0.06 0.05 +0.01 62 37 37 +37
02APR26 40.00 C 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
02APR26 41.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
02APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29APR26 16.00 C 0.00 0.00 0.00 16.72 +0.62 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 16.22 +0.62 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 15.72 +0.61 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 15.22 +0.61 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 14.69 +0.58 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 14.19 +0.58 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 13.72 +0.64 0 0 663 0
29APR26 19.50 C 0.00 0.00 0.00 13.19 +0.57 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.69 +0.57 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.70 +0.57 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.75 +0.62 53 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 9.72 +0.56 0 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 8.82 +0.55 56 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.82 +0.55 49 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.84 +0.55 45 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.90 +0.45 44 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 5.00 +0.44 43 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 4.17 +0.44 43 0 1 0
29APR26 30.00 C 3.33 3.50 3.33 3.42 +0.36 43 11 766 0
29APR26 31.00 C 2.65 2.71 2.65 2.74 +0.37 43 24 507 +24
29APR26 32.00 C 2.18 2.18 1.95 2.07 +0.26 41 229 2,076 -32
29APR26 33.00 C 1.54 1.69 1.43 1.61 +0.21 42 477 988 +194
29APR26 34.00 C 1.15 1.27 1.09 1.21 +0.17 42 383 2,646 +78
29APR26 35.00 C 0.98 0.98 0.82 0.89 +0.09 42 286 4,582 +7
29APR26 36.00 C 0.70 0.72 0.62 0.67 +0.08 43 244 4,815 -56
29APR26 37.00 C 0.47 0.55 0.45 0.49 +0.07 43 159 3,864 -2
29APR26 38.00 C 0.39 0.40 0.35 0.37 +0.07 44 125 4,987 -11
29APR26 39.00 C 0.28 0.31 0.27 0.27 +0.06 45 147 3,339 +99
29APR26 40.00 C 0.24 0.24 0.20 0.19 +0.04 45 199 4,929 +45
29APR26 41.00 C 0.18 0.18 0.17 0.14 +0.04 46 76 2,305 +30
29APR26 42.00 C 0.14 0.14 0.12 0.10 +0.03 46 23 2,975 +9
29APR26 43.00 C 0.12 0.13 0.10 0.07 +0.02 46 23 1,282 +4
29APR26 44.00 C 0.09 0.09 0.09 0.05 +0.01 47 30 1,566 -30
29APR26 45.00 C 0.06 0.09 0.06 0.04 +0.01 48 7 1,438 +5
29APR26 46.00 C 0.07 0.07 0.07 0.03 +0.01 49 30 1,798 -18
29APR26 47.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 993 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,465 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 409 0
29APR26 50.00 C 0.03 0.03 0.03 0.01 0.00 52 10 2,899 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2,504 0
29APR26 55.00 C 0.02 0.02 0.02 0.01 0.00 62 10 592 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2,377 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 253 0
28MAY26 16.00 C 0.00 0.00 0.00 16.77 +0.67 70 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 16.27 +0.63 66 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 15.77 +0.66 62 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 15.28 +0.67 63 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 14.78 +0.67 59 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 14.28 +0.67 56 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 13.79 +0.70 56 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 13.31 +0.69 58 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 12.82 +0.70 57 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.86 +0.70 57 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.93 +0.73 58 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.94 +0.68 53 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.03 +0.70 53 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.06 +0.60 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.18 +0.63 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.32 +0.52 47 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.41 +0.40 43 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.65 +0.37 43 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.94 +0.39 42 0 38 0
28MAY26 31.00 C 3.30 3.38 3.10 3.28 +0.33 42 92 470 0
28MAY26 32.00 C 2.56 2.75 2.56 2.70 +0.30 41 125 1,000 +29
28MAY26 33.00 C 2.02 2.24 2.02 2.18 +0.22 41 48 539 +24
28MAY26 34.00 C 1.68 1.80 1.68 1.78 +0.19 41 78 1,406 -25
28MAY26 35.00 C 1.57 1.57 1.33 1.41 +0.11 41 77 2,993 +6
28MAY26 36.00 C 1.12 1.19 1.12 1.15 +0.10 41 67 1,166 -26
28MAY26 37.00 C 1.00 1.00 0.89 0.92 +0.10 42 533 1,109 -34
28MAY26 38.00 C 0.68 0.75 0.68 0.75 +0.11 42 72 1,432 +37
28MAY26 39.00 C 0.61 0.63 0.58 0.58 +0.09 42 16 1,452 -4
28MAY26 40.00 C 0.49 0.51 0.47 0.48 +0.10 43 46 5,025 -24
28MAY26 41.00 C 0.39 0.39 0.38 0.38 +0.09 43 343 1,642 +134
28MAY26 42.00 C 0.32 0.34 0.32 0.30 +0.08 44 176 1,138 -90
28MAY26 43.00 C 0.28 0.28 0.27 0.24 +0.08 44 87 1,311 -54
28MAY26 44.00 C 0.00 0.00 0.00 0.19 +0.07 44 0 654 0
28MAY26 45.00 C 0.19 0.19 0.19 0.15 +0.06 45 36 3,100 -36
28MAY26 46.00 C 0.00 0.00 0.00 0.12 +0.05 45 0 147 0
28MAY26 47.00 C 0.00 0.00 0.00 0.09 +0.04 45 0 122 0
28MAY26 48.00 C 0.00 0.00 0.00 0.07 +0.03 45 0 132 0
28MAY26 49.00 C 0.11 0.11 0.10 0.06 +0.03 46 150 153 +93
28MAY26 50.00 C 0.00 0.00 0.00 0.05 +0.03 47 0 401 0
28MAY26 52.50 C 0.08 0.08 0.08 0.03 +0.02 48 130 210 0
28MAY26 55.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 312 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 127 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 181 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 393 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 123 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 54 0
29JUN26 16.00 C 0.00 0.00 0.00 16.78 +0.68 0 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 16.28 +0.64 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.79 +0.63 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.30 +0.66 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.82 +0.62 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.33 +0.66 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.89 +0.69 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.41 +0.69 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.89 +0.61 50 0 3,760 0
29JUN26 21.00 C 0.00 0.00 0.00 11.94 +0.64 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.00 +0.64 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.07 +0.63 48 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 9.18 +0.64 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.28 +0.61 46 0 159 0
29JUN26 26.00 C 0.00 0.00 0.00 7.41 +0.51 45 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 6.58 +0.43 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.76 +0.36 42 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 5.03 +0.19 42 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 4.35 +0.37 41 0 66 0
29JUN26 31.00 C 0.00 0.00 0.00 3.72 +0.34 40 0 4,353 0
29JUN26 32.00 C 3.01 3.22 3.01 3.16 +0.30 40 183 1,739 +27
29JUN26 33.00 C 2.67 2.71 2.48 2.66 +0.23 40 754 1,962 +628
29JUN26 34.00 C 2.25 2.25 2.20 2.23 +0.21 40 128 3,397 +98
29JUN26 35.00 C 1.89 1.93 1.76 1.84 +0.13 39 434 3,430 +5
29JUN26 36.00 C 1.52 1.55 1.49 1.54 +0.12 40 934 4,395 +709
29JUN26 37.00 C 1.27 1.30 1.25 1.28 +0.09 40 147 2,551 +30
29JUN26 38.00 C 1.10 1.12 1.07 1.07 +0.09 40 266 5,200 -125
29JUN26 39.00 C 0.94 0.94 0.85 0.91 +0.12 41 42 1,632 -8
29JUN26 40.00 C 0.77 0.77 0.74 0.77 +0.13 41 2,045 10,816 +403
29JUN26 41.00 C 0.70 0.70 0.63 0.63 +0.12 41 141 5,849 -71
29JUN26 42.00 C 0.54 0.56 0.54 0.52 +0.11 42 7 6,154 0
29JUN26 43.00 C 0.48 0.48 0.48 0.42 +0.10 42 5 2,814 0
29JUN26 44.00 C 0.40 0.40 0.39 0.35 +0.10 42 70 4,625 +70
29JUN26 45.00 C 0.37 0.37 0.35 0.28 +0.08 42 95 12,771 0
29JUN26 46.00 C 0.31 0.31 0.31 0.23 +0.07 42 1 1,392 -1
29JUN26 47.00 C 0.00 0.00 0.00 0.19 +0.07 42 0 1,794 0
29JUN26 48.00 C 0.00 0.00 0.00 0.15 +0.05 42 0 4,759 0
29JUN26 49.00 C 0.00 0.00 0.00 0.13 +0.06 43 0 3,631 0
29JUN26 50.00 C 0.23 0.23 0.20 0.10 +0.04 42 17 27,343 +17
29JUN26 52.50 C 0.16 0.16 0.16 0.06 +0.03 43 1 4,331 0
29JUN26 55.00 C 0.11 0.12 0.11 0.04 +0.02 44 256 10,755 +120
29JUN26 57.50 C 0.10 0.10 0.10 0.03 +0.02 45 10 3,667 +10
29JUN26 60.00 C 0.09 0.09 0.09 0.02 +0.01 46 60 25,047 +60
29JUN26 62.50 C 0.07 0.07 0.07 0.01 0.00 45 180 4,403 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 14,070 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3,122 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 14,855 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,725 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,124 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 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 77 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,226 0
29SEP26 16.00 C 0.00 0.00 0.00 17.09 +0.74 60 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.54 +0.66 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.15 +0.74 59 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.60 +0.65 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.13 +0.65 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.66 +0.64 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.27 +0.71 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.74 +0.64 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.28 +0.64 50 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 12.40 +0.65 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.44 +0.56 46 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 10.64 +0.61 47 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 9.79 +0.59 45 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 8.92 +0.59 43 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 8.07 +0.39 42 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 7.31 +0.40 41 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 6.61 +0.38 40 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 5.94 +0.33 40 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 5.32 +0.30 40 0 98 0
29SEP26 31.00 C 0.00 0.00 0.00 4.77 +0.29 40 0 98 0
29SEP26 32.00 C 0.00 0.00 0.00 4.36 +0.40 41 0 145 0
29SEP26 33.00 C 3.80 3.80 3.60 3.79 +0.28 39 652 1,741 +489
29SEP26 34.00 C 3.44 3.44 3.25 3.35 +0.23 39 82 317 +62
29SEP26 35.00 C 3.01 3.03 2.84 2.97 +0.21 39 166 2,822 +23
29SEP26 36.00 C 2.59 2.63 2.55 2.60 +0.15 39 122 6,154 +12
29SEP26 37.00 C 2.28 2.28 2.28 2.32 +0.15 39 30 1,472 -30
29SEP26 38.00 C 0.00 0.00 0.00 2.06 +0.17 40 0 7,433 0
29SEP26 39.00 C 0.00 0.00 0.00 1.80 +0.15 39 0 6,119 0
29SEP26 40.00 C 1.68 1.68 1.60 1.57 +0.14 39 14 3,573 +5
29SEP26 41.00 C 1.42 1.42 1.42 1.37 +0.14 39 30 1,384 0
29SEP26 42.00 C 0.00 0.00 0.00 1.19 +0.13 39 0 1,368 0
29SEP26 43.00 C 1.11 1.11 1.11 1.03 +0.12 39 1 1,495 0
29SEP26 44.00 C 1.07 1.07 1.07 0.89 +0.11 39 1 2,749 +1
29SEP26 45.00 C 0.95 0.95 0.90 0.77 +0.10 39 3 3,086 +1
29SEP26 46.00 C 0.00 0.00 0.00 0.67 +0.10 39 0 1,593 0
29SEP26 47.00 C 0.00 0.00 0.00 0.57 +0.09 39 0 1,438 0
29SEP26 48.00 C 0.00 0.00 0.00 0.49 +0.08 39 0 2,037 0
29SEP26 49.00 C 0.00 0.00 0.00 0.42 +0.08 39 0 2,495 0
29SEP26 50.00 C 0.55 0.55 0.54 0.36 +0.07 39 9 17,425 -3
29SEP26 52.50 C 0.47 0.47 0.47 0.24 +0.05 38 10 3,047 +10
29SEP26 55.00 C 0.00 0.00 0.00 0.16 +0.04 38 0 7,645 0
29SEP26 57.50 C 0.33 0.34 0.33 0.11 +0.03 38 23 672 +3
29SEP26 60.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 6,466 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 909 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 2,369 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 414 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,125 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 386 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 585 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,092 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 258 0
30DEC26 16.00 C 0.00 0.00 0.00 17.29 +0.61 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 16.78 +0.56 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.37 +0.64 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.91 +0.63 52 0 0 0
30DEC26 18.00 C 15.52 15.52 15.48 15.46 +0.63 51 31 31 +31
30DEC26 18.50 C 0.00 0.00 0.00 15.08 +0.69 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.64 +0.69 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.15 +0.63 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.72 +0.64 49 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 12.76 +0.48 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.94 +0.53 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.12 +0.51 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.27 +0.44 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.50 +0.41 42 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 8.77 +0.40 42 0 43 0
30DEC26 27.00 C 0.00 0.00 0.00 8.07 +0.39 41 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 7.49 +0.46 42 0 19 0
30DEC26 29.00 C 0.00 0.00 0.00 6.85 +0.42 41 0 62 0
30DEC26 30.00 C 0.00 0.00 0.00 6.25 +0.39 40 0 130 0
30DEC26 31.00 C 0.00 0.00 0.00 5.64 +0.26 40 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.11 +0.26 39 0 134 0
30DEC26 33.00 C 4.72 4.75 4.52 4.72 +0.30 40 288 1,502 +87
30DEC26 34.00 C 0.00 0.00 0.00 4.32 +0.29 40 0 490 0
30DEC26 35.00 C 0.00 0.00 0.00 3.91 +0.24 40 0 839 0
30DEC26 36.00 C 3.56 3.56 3.52 3.52 +0.19 39 34 7,660 -25
30DEC26 37.00 C 0.00 0.00 0.00 3.19 +0.16 39 0 3,699 0
30DEC26 38.00 C 2.85 2.88 2.85 2.88 +0.14 39 8 3,855 +8
30DEC26 39.00 C 0.00 0.00 0.00 2.65 +0.29 40 0 1,326 0
30DEC26 40.00 C 2.50 2.52 2.32 2.40 +0.20 40 64 1,112 -3
30DEC26 41.00 C 0.00 0.00 0.00 2.16 +0.12 39 0 2,238 0
30DEC26 42.00 C 1.97 1.97 1.97 1.94 +0.10 39 6 1,393 0
30DEC26 43.00 C 0.00 0.00 0.00 1.75 +0.10 39 0 221 0
30DEC26 44.00 C 0.00 0.00 0.00 1.57 +0.08 39 0 405 0
30DEC26 45.00 C 1.51 1.51 1.51 1.41 +0.07 39 5 3,122 -5
30DEC26 46.00 C 0.00 0.00 0.00 1.27 +0.07 39 0 148 0
30DEC26 47.00 C 1.36 1.36 1.33 1.13 +0.05 39 31 169 +1
30DEC26 48.00 C 1.18 1.20 1.18 1.02 +0.06 39 31 173 +1
30DEC26 49.00 C 1.09 1.09 1.08 0.91 +0.05 39 32 215 +2
30DEC26 50.00 C 1.15 1.15 0.99 0.81 +0.04 39 44 1,296 -28
30DEC26 52.50 C 0.00 0.00 0.00 0.61 +0.03 39 0 1,664 0
30DEC26 55.00 C 0.00 0.00 0.00 0.46 +0.02 39 0 1,728 0
30DEC26 57.50 C 0.61 0.61 0.61 0.35 +0.02 39 30 394 -30
30DEC26 60.00 C 0.53 0.56 0.52 0.26 +0.01 39 92 839 -30
30DEC26 62.50 C 0.46 0.46 0.46 0.19 0.00 38 30 322 -30
30DEC26 65.00 C 0.41 0.41 0.41 0.14 0.00 38 1 124 +1
30DEC26 67.50 C 0.00 0.00 0.00 0.11 0.00 38 0 153 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 0.00 38 0 143 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 0.00 38 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 0.00 39 0 509 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 0.00 39 0 26 0
30DEC26 80.00 C 0.25 0.25 0.23 0.03 0.00 39 120 548 +5
30MAR27 16.00 C 0.00 0.00 0.00 17.59 +0.68 54 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 17.11 +0.64 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 16.68 +0.65 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 16.24 +0.64 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 15.80 +0.63 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 15.37 +0.63 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.95 +0.63 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.51 +0.61 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.09 +0.60 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.31 +0.63 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.52 +0.63 47 0 0 0
30MAR27 23.00 C 11.45 11.80 11.45 11.78 +0.66 46 43 48 +42
30MAR27 24.00 C 0.00 0.00 0.00 10.90 +0.26 44 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 10.17 +0.32 43 0 17 0
30MAR27 26.00 C 0.00 0.00 0.00 9.59 +0.54 44 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 8.70 +0.38 41 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 8.08 +0.38 41 0 41 0
30MAR27 29.00 C 0.00 0.00 0.00 7.48 +0.36 40 0 10 0
30MAR27 30.00 C 6.97 6.97 6.97 6.91 +0.34 40 3 66 +3
30MAR27 31.00 C 0.00 0.00 0.00 6.38 +0.32 40 0 12 0
30MAR27 32.00 C 0.00 0.00 0.00 5.91 +0.17 40 0 81 0
30MAR27 33.00 C 5.32 5.32 5.32 5.50 +0.34 40 5 4,026 +5
30MAR27 34.00 C 0.00 0.00 0.00 5.04 +0.25 39 0 5,051 0
30MAR27 35.00 C 0.00 0.00 0.00 4.65 +0.24 39 0 1,166 0
30MAR27 36.00 C 0.00 0.00 0.00 4.29 +0.22 39 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.95 +0.18 39 0 49 0
30MAR27 38.00 C 3.68 3.68 3.68 3.66 +0.20 39 1 56 +1
30MAR27 39.00 C 0.00 0.00 0.00 3.36 +0.18 39 0 0 0
30MAR27 40.00 C 3.12 3.12 3.08 3.08 +0.16 39 6 81 -1
30MAR27 41.00 C 0.00 0.00 0.00 2.84 +0.17 39 0 0 0
30MAR27 42.00 C 2.67 2.67 2.67 2.61 +0.16 39 4 66 0
30MAR27 43.00 C 0.00 0.00 0.00 2.39 +0.15 39 0 208 0
30MAR27 44.00 C 2.33 2.33 2.33 2.19 +0.14 39 95 254 +95
30MAR27 45.00 C 0.00 0.00 0.00 2.00 +0.13 39 0 58 0
30MAR27 46.00 C 0.00 0.00 0.00 1.83 +0.12 39 0 11 0
30MAR27 47.00 C 1.85 1.85 1.85 1.68 +0.12 39 2 45 +2
30MAR27 48.00 C 0.00 0.00 0.00 1.53 +0.10 39 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 1.40 +0.10 39 0 11 0
30MAR27 50.00 C 1.54 1.54 1.53 1.28 +0.09 39 2 124 +1
TOTAL CALL 33,673 773,097 +4,540
27MAR26 23.00 P 0.00 0.00 0.00 0.01 - 160 0 0 -
27MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
27MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 93 0 200 0
27MAR26 28.00 P 0.04 0.05 0.04 0.01 -0.04 77 121 191 +121
27MAR26 29.00 P 0.06 0.10 0.06 0.04 -0.08 77 1,477 1,447 +1,324
27MAR26 30.00 P 0.19 0.20 0.12 0.10 -0.15 73 548 726 +344
27MAR26 31.00 P 0.28 0.38 0.24 0.25 -0.23 72 1,260 1,559 +38
27MAR26 32.00 P 0.56 0.73 0.49 0.54 -0.35 71 2,869 1,118 +434
27MAR26 33.00 P 1.02 1.31 0.90 1.00 -0.50 70 1,293 804 +8
27MAR26 34.00 P 1.64 1.98 1.61 1.69 -0.61 73 246 1,211 +7
27MAR26 35.00 P 2.81 2.81 2.50 2.50 -0.67 74 8 406 +5
27MAR26 36.00 P 4.00 4.00 4.00 3.44 -0.57 83 2 643 0
27MAR26 37.00 P 0.00 0.00 0.00 4.41 -0.56 93 0 61 0
27MAR26 38.00 P 0.00 0.00 0.00 5.34 -0.77 84 0 62 0
27MAR26 39.00 P 0.00 0.00 0.00 6.36 -0.65 106 0 0 0
27MAR26 40.00 P 0.00 0.00 0.00 7.35 -0.67 113 0 0 0
27MAR26 41.00 P 0.00 0.00 0.00 8.34 -0.68 118 0 0 0
27MAR26 42.00 P 0.00 0.00 0.00 9.34 -0.68 129 0 0 0
27MAR26 43.00 P 0.00 0.00 0.00 10.34 -0.64 139 0 0 0
27MAR26 44.00 P 0.00 0.00 0.00 11.34 -0.68 149 0 0 0
27MAR26 45.00 P 0.00 0.00 0.00 12.34 -0.68 159 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 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 46 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 139 0 340 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 126 0 366 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 113 0 614 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 171 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10,748 0
30MAR26 26.00 P 0.02 0.02 0.02 0.01 -0.01 77 100 754 +100
30MAR26 27.00 P 0.04 0.04 0.04 0.02 -0.02 72 21 913 -19
30MAR26 28.00 P 0.07 0.07 0.06 0.03 -0.06 64 37 2,161 +29
30MAR26 29.00 P 0.13 0.15 0.08 0.08 -0.09 63 229 4,293 +48
30MAR26 30.00 P 0.24 0.24 0.16 0.17 -0.15 61 886 5,933 +173
30MAR26 31.00 P 0.43 0.45 0.30 0.35 -0.19 59 1,599 6,485 +1,107
30MAR26 32.00 P 0.70 0.81 0.58 0.61 -0.35 55 2,316 8,529 +178
30MAR26 33.00 P 1.13 1.35 1.05 1.12 -0.39 56 1,774 7,637 -293
30MAR26 34.00 P 1.87 2.08 1.72 1.78 -0.52 58 748 9,650 +16
30MAR26 35.00 P 2.95 2.95 2.50 2.57 -0.66 59 109 23,466 +11
30MAR26 36.00 P 3.65 3.70 3.65 3.45 -0.72 61 8 8,685 +4
30MAR26 37.00 P 0.00 0.00 0.00 4.41 -0.59 67 0 6,852 0
30MAR26 38.00 P 5.46 5.46 5.46 5.46 -0.65 85 1 5,856 -1
30MAR26 39.00 P 7.00 7.00 6.50 6.45 -0.59 94 303 8,826 +116
30MAR26 40.00 P 7.64 7.72 7.48 7.47 -0.57 108 38 21,654 -7
30MAR26 41.00 P 8.60 8.60 8.60 8.37 -0.65 97 10 5,694 0
30MAR26 42.00 P 0.00 0.00 0.00 9.38 -0.67 108 2 16,199 -2
30MAR26 43.00 P 10.41 10.41 10.41 10.37 -0.64 112 1 3,721 -1
30MAR26 44.00 P 0.00 0.00 0.00 11.43 -0.59 136 0 1,302 0
30MAR26 45.00 P 0.00 0.00 0.00 12.43 -0.59 144 0 836 0
30MAR26 46.00 P 0.00 0.00 0.00 13.72 -0.38 199 0 823 0
30MAR26 47.00 P 0.00 0.00 0.00 14.43 -0.58 160 0 746 0
30MAR26 48.00 P 15.66 15.75 15.26 15.40 -0.61 158 296 5,294 -175
30MAR26 49.00 P 0.00 0.00 0.00 16.37 -0.64 155 0 452 0
30MAR26 50.00 P 17.66 17.71 17.54 17.44 -0.54 184 122 3,218 0
30MAR26 52.50 P 20.16 20.25 19.87 19.94 -0.54 200 175 2,739 0
30MAR26 55.00 P 22.54 22.54 22.54 22.43 -0.55 212 20 2,382 0
30MAR26 57.50 P 24.87 25.20 24.87 24.98 -0.50 241 43 492 0
30MAR26 60.00 P 27.76 27.76 27.37 27.32 -0.69 0 28 1,295 -20
30MAR26 62.50 P 0.00 0.00 0.00 29.87 -0.64 230 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.43 -0.57 267 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.87 -0.64 252 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.43 -0.58 289 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.92 -0.59 295 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.37 -0.61 282 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.93 -0.58 319 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 47.43 -0.58 329 0 523 0
30MAR26 82.50 P 0.00 0.00 0.00 49.93 -0.58 338 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 52.43 -0.58 347 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 54.92 -0.59 352 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 57.43 -0.59 364 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 59.93 -0.58 372 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 62.43 -0.59 380 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 64.93 -0.58 388 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 67.37 -0.65 364 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 69.93 -0.57 402 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 72.43 -0.57 409 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 74.93 -0.57 415 0 0 0
30MAR26 110.00 P 77.35 77.35 77.35 77.43 -0.55 421 100 0 0
02APR26 23.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
02APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02APR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
02APR26 26.00 P 0.03 0.03 0.03 0.02 -0.01 69 7 7 +7
02APR26 27.00 P 0.00 0.00 0.00 0.04 -0.03 66 0 30 0
02APR26 28.00 P 0.14 0.14 0.08 0.07 -0.07 62 169 174 +23
02APR26 29.00 P 0.00 0.00 0.00 0.15 -0.10 61 0 5 0
02APR26 30.00 P 0.32 0.35 0.25 0.28 -0.15 59 71 101 +68
02APR26 31.00 P 0.58 0.58 0.45 0.48 -0.23 56 289 315 +214
02APR26 32.00 P 0.78 0.95 0.76 0.81 -0.33 55 269 229 +189
02APR26 33.00 P 1.40 1.42 1.29 1.29 -0.43 54 76 94 -30
02APR26 34.00 P 2.05 2.18 1.94 1.94 -0.51 56 92 90 +90
02APR26 35.00 P 0.00 0.00 0.00 2.67 -0.61 55 0 0 0
02APR26 36.00 P 0.00 0.00 0.00 3.54 -0.63 58 0 0 0
02APR26 37.00 P 0.00 0.00 0.00 4.44 -0.58 59 0 0 0
02APR26 38.00 P 0.00 0.00 0.00 5.46 -0.68 70 0 0 0
02APR26 39.00 P 0.00 0.00 0.00 6.45 -0.67 78 0 0 0
02APR26 40.00 P 0.00 0.00 0.00 7.47 -0.63 88 0 0 0
02APR26 41.00 P 0.00 0.00 0.00 8.43 -0.65 91 0 0 0
02APR26 42.00 P 0.00 0.00 0.00 9.38 -0.71 89 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 56 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 132 0
29APR26 23.00 P 0.07 0.07 0.07 0.01 -0.04 46 59 632 0
29APR26 24.00 P 0.10 0.10 0.09 0.03 -0.06 48 52 503 -1
29APR26 25.00 P 0.14 0.15 0.13 0.05 -0.09 46 73 2,899 -54
29APR26 26.00 P 0.18 0.18 0.18 0.09 -0.12 45 20 1,222 0
29APR26 27.00 P 0.25 0.30 0.25 0.16 -0.17 44 29 1,757 +14
29APR26 28.00 P 0.35 0.40 0.35 0.28 -0.20 44 45 1,474 +25
29APR26 29.00 P 0.55 0.58 0.48 0.45 -0.22 44 171 2,147 +32
29APR26 30.00 P 0.69 0.83 0.69 0.69 -0.25 44 211 7,519 +75
29APR26 31.00 P 1.03 1.15 0.98 1.00 -0.29 43 523 4,557 +61
29APR26 32.00 P 1.40 1.57 1.35 1.38 -0.36 42 327 4,389 -55
29APR26 33.00 P 1.88 2.10 1.81 1.87 -0.43 42 449 4,707 +45
29APR26 34.00 P 2.58 2.73 2.41 2.51 -0.40 43 242 4,894 +8
29APR26 35.00 P 3.15 3.16 3.10 3.13 -0.55 42 42 8,911 0
29APR26 36.00 P 4.23 4.23 4.23 3.91 -0.54 43 4 3,489 0
29APR26 37.00 P 4.83 4.83 4.75 4.80 -0.57 45 3 3,752 0
29APR26 38.00 P 0.00 0.00 0.00 5.65 -0.58 46 0 1,920 0
29APR26 39.00 P 6.74 6.74 6.74 6.71 -0.45 53 6 2,086 +3
29APR26 40.00 P 7.75 7.75 7.75 7.47 -0.63 47 3 295 0
29APR26 41.00 P 0.00 0.00 0.00 8.50 -0.58 52 0 269 0
29APR26 42.00 P 0.00 0.00 0.00 9.39 -0.70 49 0 113 0
29APR26 43.00 P 0.00 0.00 0.00 10.37 -0.64 50 0 166 0
29APR26 44.00 P 0.00 0.00 0.00 11.43 -0.59 59 0 14 0
29APR26 45.00 P 0.00 0.00 0.00 12.43 -0.59 63 0 3 0
29APR26 46.00 P 0.00 0.00 0.00 13.72 -0.38 84 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 14.43 -0.58 69 0 5 0
29APR26 48.00 P 0.00 0.00 0.00 15.40 -0.61 69 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 16.37 -0.64 69 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 17.44 -0.57 79 0 2 0
29APR26 52.50 P 0.00 0.00 0.00 19.94 -0.57 86 0 1 0
29APR26 55.00 P 0.00 0.00 0.00 22.43 -0.58 92 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 24.98 -0.53 103 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 27.40 -0.61 101 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 29.90 -0.61 106 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 32.43 -0.58 115 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 34.90 -0.61 117 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 37.43 -0.58 125 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 39.92 -0.59 129 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 42.40 -0.61 131 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 44.93 -0.58 139 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 47.44 -0.57 145 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 16 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 -0.04 49 0 16 0
28MAY26 22.00 P 0.12 0.12 0.10 0.05 -0.05 48 150 173 +150
28MAY26 23.00 P 0.00 0.00 0.00 0.08 -0.07 47 0 137 0
28MAY26 24.00 P 0.00 0.00 0.00 0.13 -0.10 46 0 101 0
28MAY26 25.00 P 0.00 0.00 0.00 0.20 -0.12 46 0 613 0
28MAY26 26.00 P 0.41 0.42 0.37 0.30 -0.16 45 100 1,181 +30
28MAY26 27.00 P 0.53 0.54 0.49 0.44 -0.19 45 9 1,574 +1
28MAY26 28.00 P 0.75 0.75 0.71 0.63 -0.20 44 11 1,320 0
28MAY26 29.00 P 0.97 0.97 0.90 0.86 -0.23 43 93 2,388 +36
28MAY26 30.00 P 1.24 1.24 1.13 1.14 -0.26 43 71 2,917 +33
28MAY26 31.00 P 1.57 1.58 1.46 1.47 -0.32 42 52 2,953 +19
28MAY26 32.00 P 1.95 1.99 1.91 1.89 -0.35 41 267 3,047 +201
28MAY26 33.00 P 2.56 2.59 2.33 2.39 -0.38 41 401 3,806 -8
28MAY26 34.00 P 3.06 3.21 2.94 3.00 -0.44 42 759 2,138 +66
28MAY26 35.00 P 3.65 3.65 3.65 3.65 -0.46 42 1 2,273 0
28MAY26 36.00 P 0.00 0.00 0.00 4.34 -0.48 41 0 580 0
28MAY26 37.00 P 5.36 5.42 5.30 5.15 -0.45 43 138 1,314 +60
28MAY26 38.00 P 0.00 0.00 0.00 6.00 -0.53 44 0 969 0
28MAY26 39.00 P 0.00 0.00 0.00 6.82 -0.57 44 0 392 0
28MAY26 40.00 P 0.00 0.00 0.00 7.64 -0.64 42 0 81 0
28MAY26 41.00 P 0.00 0.00 0.00 8.58 -0.62 44 0 35 0
28MAY26 42.00 P 0.00 0.00 0.00 9.50 -0.62 44 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.41 -0.67 42 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 11.43 -0.59 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.43 -0.59 49 0 5 0
28MAY26 46.00 P 0.00 0.00 0.00 13.72 -0.38 64 0 12 0
28MAY26 47.00 P 0.00 0.00 0.00 14.43 -0.58 54 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.40 -0.61 54 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.37 -0.65 54 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 17.44 -0.57 62 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 19.94 -0.57 67 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.43 -0.58 71 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.98 -0.53 80 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 27.40 -0.61 79 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 29.90 -0.61 83 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 32.43 -0.58 90 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 34.90 -0.61 91 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 37.43 -0.58 97 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 39.92 -0.59 100 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 42.40 -0.61 102 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5,000 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 17.00 P 0.06 0.06 0.06 0.01 -0.01 50 6 6 +6
29JUN26 17.50 P 0.07 0.07 0.07 0.01 -0.02 48 360 360 +360
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.04 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.05 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.05 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.06 46 0 3,913 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.07 46 0 340 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 -0.10 45 0 105 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 -0.13 45 0 53 0
29JUN26 24.00 P 0.37 0.37 0.37 0.25 -0.16 44 10 170 0
29JUN26 25.00 P 0.44 0.44 0.44 0.36 -0.18 44 30 757 0
29JUN26 26.00 P 0.60 0.60 0.60 0.50 -0.20 43 30 1,596 +26
29JUN26 27.00 P 0.77 0.77 0.77 0.69 -0.20 43 30 1,533 +30
29JUN26 28.00 P 0.00 0.00 0.00 0.92 -0.22 43 0 4,174 0
29JUN26 29.00 P 1.19 1.19 1.18 1.18 -0.24 42 31 3,885 -1
29JUN26 30.00 P 1.58 1.62 1.54 1.48 -0.26 41 15 4,860 +12
29JUN26 31.00 P 1.97 1.97 1.85 1.85 -0.32 41 131 8,147 -43
29JUN26 32.00 P 2.20 2.38 2.20 2.28 -0.37 40 240 5,930 -2
29JUN26 33.00 P 2.86 2.90 2.76 2.77 -0.41 40 687 9,118 +316
29JUN26 34.00 P 3.35 3.56 3.30 3.35 -0.45 40 347 11,193 +121
29JUN26 35.00 P 4.17 4.21 4.00 3.98 -0.48 40 433 11,535 +288
29JUN26 36.00 P 5.01 5.01 5.01 4.68 -0.54 40 30 5,222 0
29JUN26 37.00 P 0.00 0.00 0.00 5.58 -0.32 43 0 12,600 0
29JUN26 38.00 P 6.31 6.31 6.31 6.38 -0.26 44 80 10,181 0
29JUN26 39.00 P 7.04 7.04 7.04 7.19 -0.48 44 70 5,392 +70
29JUN26 40.00 P 7.95 7.95 7.95 7.95 -0.51 43 4 13,468 +4
29JUN26 41.00 P 0.00 0.00 0.00 8.80 -0.56 42 0 9,229 0
29JUN26 42.00 P 9.50 9.97 9.50 9.68 -0.58 42 191 2,326 -43
29JUN26 43.00 P 11.00 11.00 11.00 10.59 -0.59 43 1 852 +1
29JUN26 44.00 P 0.00 0.00 0.00 11.51 -0.60 42 0 3,079 0
29JUN26 45.00 P 0.00 0.00 0.00 12.43 -0.95 41 0 17,834 0
29JUN26 46.00 P 13.53 13.53 13.53 13.72 -0.38 54 30 925 0
29JUN26 47.00 P 0.00 0.00 0.00 14.43 -0.58 46 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 15.40 -0.61 46 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 16.41 -0.61 49 2 890 0
29JUN26 50.00 P 0.00 0.00 0.00 17.44 -0.57 52 2 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 19.94 -0.57 57 0 2,296 0
29JUN26 55.00 P 0.00 0.00 0.00 22.43 -0.58 61 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 24.98 -0.53 68 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 27.40 -0.61 67 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 29.90 -0.61 71 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 32.43 -0.58 76 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 34.90 -0.61 78 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 37.43 -0.58 83 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 39.92 -0.59 85 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 42.40 -0.61 87 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 44.93 -0.58 92 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 47.44 -0.57 95 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 49.93 -0.58 97 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 52.43 -0.58 100 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 54.92 -0.59 101 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 57.43 -0.59 105 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 59.93 -0.58 107 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 62.43 -0.59 109 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 64.93 -0.58 111 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 67.40 -0.62 111 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 69.93 -0.57 116 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 72.43 -0.57 118 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 74.93 -0.57 120 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 77.43 -0.57 122 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 0.00 48 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
29SEP26 19.50 P 0.32 0.32 0.32 0.18 -0.02 45 3 3 +3
29SEP26 20.00 P 0.00 0.00 0.00 0.22 -0.02 45 0 1,007 0
29SEP26 21.00 P 0.44 0.44 0.44 0.30 -0.04 44 5 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.41 -0.05 44 0 362 0
29SEP26 23.00 P 0.00 0.00 0.00 0.55 -0.06 44 0 629 0
29SEP26 24.00 P 0.00 0.00 0.00 0.70 -0.09 43 0 357 0
29SEP26 25.00 P 0.00 0.00 0.00 0.90 -0.10 43 1 663 -1
29SEP26 26.00 P 1.17 1.17 1.11 1.12 -0.14 43 60 1,484 +60
29SEP26 27.00 P 1.45 1.45 1.45 1.37 -0.18 42 30 1,250 +30
29SEP26 28.00 P 0.00 0.00 0.00 1.62 -0.23 41 0 4,902 0
29SEP26 29.00 P 0.00 0.00 0.00 1.95 -0.25 41 0 2,017 0
29SEP26 30.00 P 2.34 2.45 2.34 2.29 -0.30 40 25 8,458 +25
29SEP26 31.00 P 2.88 2.90 2.78 2.70 -0.33 40 386 1,643 +26
29SEP26 32.00 P 3.25 3.38 3.12 3.17 -0.35 39 1,060 2,759 +465
29SEP26 33.00 P 3.86 3.86 3.80 3.65 -0.42 39 86 4,078 +61
29SEP26 34.00 P 0.00 0.00 0.00 4.23 -0.43 39 0 1,991 0
29SEP26 35.00 P 4.90 4.90 4.90 4.83 -0.47 39 1 9,401 0
29SEP26 36.00 P 5.70 5.78 5.50 5.52 -0.32 39 111 22,299 +80
29SEP26 37.00 P 0.00 0.00 0.00 6.19 -0.54 39 0 5,156 0
29SEP26 38.00 P 0.00 0.00 0.00 6.88 -0.43 39 0 6,917 0
29SEP26 39.00 P 0.00 0.00 0.00 7.82 -0.44 41 0 9,160 0
29SEP26 40.00 P 0.00 0.00 0.00 8.61 -0.47 41 0 4,669 0
29SEP26 41.00 P 0.00 0.00 0.00 9.43 -0.46 41 0 2,103 0
29SEP26 42.00 P 10.26 10.26 10.26 10.27 -0.46 42 80 857 -80
29SEP26 43.00 P 0.00 0.00 0.00 10.97 -0.62 39 0 2,676 0
29SEP26 44.00 P 0.00 0.00 0.00 12.01 -0.47 42 0 1,693 0
29SEP26 45.00 P 0.00 0.00 0.00 12.90 -0.48 42 0 5,232 0
29SEP26 46.00 P 0.00 0.00 0.00 13.80 -0.48 42 0 343 0
29SEP26 47.00 P 14.96 14.96 14.96 14.72 -0.46 43 3 457 -3
29SEP26 48.00 P 0.00 0.00 0.00 15.64 -0.47 43 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 16.45 -0.62 40 0 891 0
29SEP26 50.00 P 18.18 18.18 18.18 17.53 -0.65 43 1 7,647 -1
29SEP26 52.50 P 0.00 0.00 0.00 19.94 -0.58 44 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 22.43 -0.58 47 0 192 0
29SEP26 57.50 P 0.00 0.00 0.00 24.98 -0.53 52 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 27.40 -0.61 52 0 134 0
29SEP26 62.50 P 0.00 0.00 0.00 29.90 -0.61 55 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 32.43 -0.58 59 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 34.90 -0.61 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.43 -0.58 64 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.92 -0.59 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.40 -0.61 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 44.93 -0.58 71 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 47.44 -0.57 74 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.93 -0.58 75 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.43 -0.58 77 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 4 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 -0.02 44 0 4 0
30DEC26 17.00 P 0.33 0.33 0.33 0.15 -0.02 44 3 5 +3
30DEC26 17.50 P 0.00 0.00 0.00 0.17 -0.03 43 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.21 -0.04 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.25 -0.04 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.29 -0.05 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.34 -0.06 43 0 14 0
30DEC26 20.00 P 0.00 0.00 0.00 0.40 -0.05 43 0 543 0
30DEC26 21.00 P 0.00 0.00 0.00 0.52 -0.08 43 0 154 0
30DEC26 22.00 P 0.00 0.00 0.00 0.68 -0.08 42 0 193 0
30DEC26 23.00 P 0.00 0.00 0.00 0.86 -0.11 42 0 9 0
30DEC26 24.00 P 1.13 1.13 1.13 1.07 -0.13 42 51 594 0
30DEC26 25.00 P 0.00 0.00 0.00 1.32 -0.16 42 0 1,380 0
30DEC26 26.00 P 1.65 1.65 1.61 1.59 -0.18 42 2 399 +1
30DEC26 27.00 P 1.94 1.94 1.94 1.87 -0.21 41 5 745 0
30DEC26 28.00 P 2.16 2.16 2.16 2.18 -0.24 40 1 918 0
30DEC26 29.00 P 0.00 0.00 0.00 2.52 -0.29 40 0 1,248 0
30DEC26 30.00 P 3.00 3.07 2.89 2.90 -0.32 39 501 4,750 +341
30DEC26 31.00 P 3.34 3.37 3.34 3.37 -0.29 39 25 2,129 +5
30DEC26 32.00 P 0.00 0.00 0.00 3.80 -0.37 39 0 5,275 0
30DEC26 33.00 P 0.00 0.00 0.00 4.32 -0.39 39 0 2,448 0
30DEC26 34.00 P 0.00 0.00 0.00 4.88 -0.42 38 0 1,543 0
30DEC26 35.00 P 0.00 0.00 0.00 5.48 -0.47 38 0 3,706 0
30DEC26 36.00 P 6.28 6.40 6.28 6.12 -0.50 38 137 7,571 +127
30DEC26 37.00 P 0.00 0.00 0.00 6.82 -0.50 39 0 3,165 0
30DEC26 38.00 P 7.17 7.17 7.17 7.68 -0.38 40 1 4,446 0
30DEC26 39.00 P 0.00 0.00 0.00 8.41 -0.40 40 0 2,158 0
30DEC26 40.00 P 0.00 0.00 0.00 9.17 -0.41 40 0 1,995 0
30DEC26 41.00 P 0.00 0.00 0.00 9.96 -0.40 40 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 10.65 -0.54 39 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 11.59 -0.42 41 0 640 0
30DEC26 44.00 P 0.00 0.00 0.00 12.42 -0.44 41 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 13.28 -0.45 41 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 14.14 -0.46 41 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 14.99 -0.49 41 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 15.90 -0.49 41 0 52 0
30DEC26 49.00 P 0.00 0.00 0.00 16.83 -0.47 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.75 -0.48 42 0 127 0
30DEC26 52.50 P 0.00 0.00 0.00 20.09 -0.45 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.43 -0.59 41 0 45 0
30DEC26 57.50 P 0.00 0.00 0.00 24.98 -0.53 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.40 -0.61 45 0 1,070 0
30DEC26 62.50 P 0.00 0.00 0.00 29.90 -0.61 48 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 32.43 -0.58 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.92 -0.59 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.43 -0.58 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.92 -0.59 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.40 -0.61 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.93 -0.58 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.44 -0.57 64 0 0 0
30MAR27 16.00 P 0.39 0.39 0.39 0.19 -0.11 43 3 241 +3
30MAR27 16.50 P 0.00 0.00 0.00 0.23 -0.11 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.27 -0.13 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.32 -0.14 43 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 0.37 -0.14 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.43 -0.15 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.49 -0.17 43 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.55 -0.19 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.63 -0.19 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 0.79 -0.22 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.99 -0.20 42 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 1.20 -0.20 42 0 74 0
30MAR27 24.00 P 0.00 0.00 0.00 1.46 -0.17 42 0 105 0
30MAR27 25.00 P 1.79 1.79 1.71 1.71 -0.19 41 15 66 -5
30MAR27 26.00 P 0.00 0.00 0.00 1.98 -0.23 41 0 302 0
30MAR27 27.00 P 0.00 0.00 0.00 2.28 -0.25 40 0 480 0
30MAR27 28.00 P 0.00 0.00 0.00 2.62 -0.29 40 0 193 0
30MAR27 29.00 P 3.14 3.14 3.14 3.00 -0.29 39 1 422 0
30MAR27 30.00 P 3.43 3.43 3.43 3.43 -0.28 39 5 322 0
30MAR27 31.00 P 0.00 0.00 0.00 3.86 -0.30 39 0 131 0
30MAR27 32.00 P 0.00 0.00 0.00 4.33 -0.31 38 0 186 0
30MAR27 33.00 P 0.00 0.00 0.00 4.87 -0.32 38 0 4,002 0
30MAR27 34.00 P 0.00 0.00 0.00 5.43 -0.36 38 0 5,107 0
30MAR27 35.00 P 0.00 0.00 0.00 6.01 -0.36 38 0 1,001 0
30MAR27 36.00 P 0.00 0.00 0.00 6.64 -0.38 38 0 123 0
30MAR27 37.00 P 0.00 0.00 0.00 7.34 -0.41 38 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 8.05 -0.42 39 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 8.77 -0.47 39 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 9.52 -0.48 39 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 10.28 -0.49 39 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 11.16 -0.40 40 0 25 0
30MAR27 43.00 P 0.00 0.00 0.00 11.86 -0.51 39 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 12.67 -0.52 39 0 130 0
30MAR27 45.00 P 0.00 0.00 0.00 13.43 -0.60 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.45 -0.44 40 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 15.32 -0.43 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.18 -0.44 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.07 -0.45 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.81 -0.61 38 0 0 0
TOTAL PUT 27,436 618,461 +7,132
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 17.18
30MAR26 3.90 C 0.00 0.00 0.00 13.28 +1.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 13.18 +1.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 13.08 +1.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 12.98 +1.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 12.88 +1.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 12.78 +1.07 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 12.68 +1.07 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 12.58 +1.07 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 12.48 +1.07 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 12.38 +1.07 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 12.28 +1.07 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 12.18 +1.07 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 11.93 +1.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 11.68 +1.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 11.43 +1.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 11.18 +1.07 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.93 +1.07 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 10.68 +1.07 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 10.43 +1.07 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 10.18 +1.07 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 9.93 +1.07 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 9.68 +1.07 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 9.43 +1.07 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 9.18 +1.07 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 8.93 +1.07 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 8.68 +1.07 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.43 +1.07 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.18 +1.07 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.93 +1.07 0 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 7.68 +1.07 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 7.43 +0.94 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 7.18 +1.07 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.68 +1.06 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.18 +1.06 0 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 5.68 +1.06 0 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 5.19 +1.07 114 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 4.69 +1.07 102 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.19 +1.07 90 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 3.69 +1.05 78 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 3.19 +1.08 67 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.75 +1.08 92 0 0 0
30MAR26 15.00 C 2.12 2.12 2.12 2.29 +1.00 88 1 15 0
30MAR26 15.50 C 0.00 0.00 0.00 1.77 +0.82 68 0 8 0
30MAR26 16.00 C 0.00 0.00 0.00 1.35 +0.68 67 0 7 0
30MAR26 16.50 C 0.00 0.00 0.00 0.99 +0.54 67 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.68 +0.39 66 0 9 0
30MAR26 17.50 C 0.20 0.51 0.20 0.45 +0.27 66 8 8 +1
30MAR26 18.00 C 0.00 0.00 0.00 0.28 +0.17 66 0 6 0
30MAR26 18.50 C 0.13 0.14 0.13 0.17 +0.11 67 5 18 +2
30MAR26 19.00 C 0.02 0.08 0.02 0.09 +0.06 66 5 86 +5
30MAR26 19.50 C 0.00 0.00 0.00 0.05 +0.03 67 0 34 0
30MAR26 20.00 C 0.02 0.02 0.02 0.03 +0.02 69 1 9 -1
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 54 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 119 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 361 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 112 0 126 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 123 0 145 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 134 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 145 0 14 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 155 0 43 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 164 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 173 0 43 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 182 0 26 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 190 0 10 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 198 0 50 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 206 0 6 0
29APR26 11.50 C 0.00 0.00 0.00 5.73 - 62 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 5.20 - 0 0 0 -
29APR26 12.50 C 0.00 0.00 0.00 4.76 +1.01 59 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.27 +0.97 55 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.90 +0.95 66 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.30 +0.88 47 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.97 +0.84 57 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.65 +0.86 61 0 2 0
29APR26 15.50 C 1.90 2.10 1.90 2.28 +0.79 60 4 3 -2
29APR26 16.00 C 1.63 1.95 1.63 1.88 +0.65 56 10 11 -4
29APR26 16.50 C 1.61 1.61 1.61 1.56 +0.55 55 1 1 -1
29APR26 17.00 C 0.00 0.00 0.00 1.32 +0.50 56 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 1.07 +0.41 55 0 0 0
29APR26 18.00 C 0.88 0.88 0.88 0.86 +0.33 54 3 3 +3
29APR26 18.50 C 0.00 0.00 0.00 0.70 +0.28 55 0 18 0
29APR26 19.00 C 0.50 0.57 0.50 0.56 +0.23 55 13 30 0
29APR26 19.50 C 0.00 0.00 0.00 0.45 +0.19 55 0 51 0
29APR26 20.00 C 0.29 0.33 0.29 0.35 +0.15 55 2 28 0
29APR26 21.00 C 0.12 0.14 0.12 0.21 +0.09 55 4 54 -3
29APR26 22.00 C 0.09 0.09 0.09 0.13 +0.07 56 1 44 0
29APR26 23.00 C 0.00 0.00 0.00 0.07 +0.04 55 0 183 0
29APR26 24.00 C 0.00 0.00 0.00 0.05 +0.03 58 0 25 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 48 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
28MAY26 11.50 C 0.00 0.00 0.00 5.77 - 51 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 5.29 - 50 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 4.83 +0.96 51 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.45 +0.99 57 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.05 +0.99 58 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.60 +0.84 54 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.24 +0.84 55 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.86 +0.77 54 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.52 +0.71 54 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.20 +0.68 53 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.90 +0.60 52 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.60 +0.49 51 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.34 +0.40 50 0 1 0
28MAY26 18.00 C 0.00 0.00 0.00 1.14 +0.34 50 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.97 +0.30 50 0 30 0
28MAY26 19.00 C 0.80 0.80 0.80 0.81 +0.25 50 1 1 +1
28MAY26 19.50 C 0.00 0.00 0.00 0.69 +0.22 50 0 16 0
28MAY26 20.00 C 0.59 0.59 0.59 0.57 +0.18 50 1 78 0
28MAY26 21.00 C 0.00 0.00 0.00 0.39 +0.13 50 0 123 0
28MAY26 22.00 C 0.24 0.24 0.24 0.26 +0.08 50 2 46 0
28MAY26 23.00 C 0.00 0.00 0.00 0.18 +0.06 51 0 104 0
28MAY26 24.00 C 0.00 0.00 0.00 0.12 +0.04 51 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 0.08 +0.03 51 0 2 0
28MAY26 26.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 12.61 +1.07 98 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 12.51 +1.07 93 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 12.41 +1.06 89 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 12.31 +1.07 82 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 12.21 +1.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 11.98 +1.07 110 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 11.71 +1.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 11.46 +1.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 11.24 +1.09 101 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.00 +1.07 101 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 10.68 +1.00 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 10.47 +1.05 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 10.25 +1.09 89 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.94 +1.04 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 9.76 +1.10 85 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 9.48 +1.07 62 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 9.19 +1.03 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 9.00 +1.08 70 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.73 +1.08 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 8.49 +1.07 57 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.20 +1.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.07 +1.09 76 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.81 +1.12 71 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.58 +1.09 71 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.23 +1.12 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.84 +1.12 64 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.27 +1.01 46 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 5.81 +1.04 49 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 5.36 +0.93 50 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 4.94 +0.95 52 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 4.60 +0.98 57 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 4.19 +1.01 56 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 3.73 +0.81 52 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.37 +0.83 53 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.08 +0.77 54 0 1 0
29JUN26 15.50 C 2.36 2.81 2.36 2.75 +0.72 54 7 5 -6
29JUN26 16.00 C 0.00 0.00 0.00 2.37 +0.59 51 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 2.17 +0.61 53 0 0 0
29JUN26 17.00 C 1.66 1.66 1.66 1.88 +0.52 52 15 15 +15
29JUN26 17.50 C 1.38 1.46 1.38 1.65 +0.46 51 30 31 +30
29JUN26 18.00 C 1.20 1.20 1.20 1.44 +0.41 51 2 45 0
29JUN26 18.50 C 0.00 0.00 0.00 1.26 +0.37 51 0 64 0
29JUN26 19.00 C 1.04 1.04 1.04 1.10 +0.33 51 28 32 +27
29JUN26 19.50 C 0.00 0.00 0.00 0.95 +0.28 51 0 11 0
29JUN26 20.00 C 0.00 0.00 0.00 0.82 +0.24 51 0 59 0
29JUN26 21.00 C 0.00 0.00 0.00 0.61 +0.19 51 0 76 0
29JUN26 22.00 C 0.00 0.00 0.00 0.45 +0.14 51 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 0.32 +0.09 50 0 21 0
29JUN26 24.00 C 0.00 0.00 0.00 0.24 +0.07 51 0 62 0
29JUN26 25.00 C 0.00 0.00 0.00 0.17 +0.05 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.13 +0.04 51 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 +0.03 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 +0.02 51 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.74 +1.09 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.49 +1.07 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.25 +1.07 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.07 +1.09 60 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.81 +1.12 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.58 +1.09 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.27 +1.05 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.84 +0.96 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.37 +0.93 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.93 +0.94 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.50 +0.83 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.17 +0.95 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.78 +0.86 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.40 +0.89 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.11 +0.88 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.74 +0.72 49 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.48 +0.69 50 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.09 +0.61 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.92 +0.53 50 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 2.62 +0.55 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.41 +0.53 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.20 +0.48 49 0 4 0
29SEP26 18.00 C 1.94 1.94 1.94 2.00 +0.44 49 7 7 +7
29SEP26 18.50 C 0.00 0.00 0.00 1.83 +0.41 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.66 +0.37 48 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.52 +0.35 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.38 +0.32 49 0 0 0
29SEP26 21.00 C 1.20 1.20 1.20 1.14 +0.27 49 2 18 0
29SEP26 22.00 C 0.00 0.00 0.00 0.95 +0.23 49 0 14 0
29SEP26 23.00 C 0.63 0.63 0.63 0.77 +0.18 49 2 12 -2
29SEP26 24.00 C 0.00 0.00 0.00 0.62 +0.14 49 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.52 +0.13 49 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.43 +0.10 49 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.36 +0.09 49 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.29 +0.06 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.24 +0.06 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.20 +0.05 50 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.16 +0.04 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.13 +0.03 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 +0.03 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 +0.02 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.12 +0.83 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.78 +0.84 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.42 +0.83 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.09 +0.84 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.77 +0.83 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.45 +0.75 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.15 +0.71 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.88 +0.74 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.56 +0.63 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.36 +0.62 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.09 +0.53 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.92 +0.56 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.72 +0.57 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.53 +0.52 48 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 2.35 +0.48 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.19 +0.46 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.03 +0.43 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.89 +0.40 48 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.63 +0.35 48 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.41 +0.30 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.19 +0.24 48 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 1.05 +0.24 48 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.90 +0.20 48 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.77 +0.17 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.66 +0.14 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.57 +0.12 48 0 1,000 0
30DEC26 29.00 C 0.00 0.00 0.00 0.50 +0.12 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.44 +0.11 49 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.38 +0.10 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.33 +0.09 49 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.28 +0.07 49 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 +0.06 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.37 - 47 0 0 -
30MAR27 12.00 C 0.00 0.00 0.00 6.05 - 48 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 5.74 +0.90 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.44 +0.80 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.11 +0.88 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.82 +0.75 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.56 +0.82 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.25 +0.74 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.03 +0.63 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.80 +0.64 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.58 +0.63 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.35 +0.58 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.18 +0.58 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.00 +0.55 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.81 +0.54 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.65 +0.49 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.48 +0.46 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.36 +0.46 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.09 +0.41 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.84 +0.36 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.62 +0.31 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.43 +0.28 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.27 +0.24 48 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 1.13 +0.22 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.03 +0.22 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.91 +0.19 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.81 +0.18 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.71 +0.15 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.64 +0.14 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.57 +0.13 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.50 +0.11 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.44 +0.09 48 0 0 0
TOTAL CALL 155 4,863 +72
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 467 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 459 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 452 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 444 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 437 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 430 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 423 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 416 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 410 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 403 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 397 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 391 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 362 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 349 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 336 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 324 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 312 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 290 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 279 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 269 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 259 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 249 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 222 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 213 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 181 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 152 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 138 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 113 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 44 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.02 88 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.05 76 0 26 0
30MAR26 14.50 P 0.03 0.03 0.03 0.01 -0.10 65 6 18 +6
30MAR26 15.00 P 0.03 0.03 0.03 0.03 -0.19 65 5 76 +5
30MAR26 15.50 P 0.28 0.28 0.07 0.08 -0.29 67 26 103 +5
30MAR26 16.00 P 0.17 0.17 0.16 0.16 -0.43 66 6 23 +1
30MAR26 16.50 P 0.45 0.45 0.45 0.30 -0.58 67 2 44 -2
30MAR26 17.00 P 0.68 0.68 0.68 0.52 -0.70 69 2 42 -2
30MAR26 17.50 P 0.84 0.84 0.84 0.80 -0.82 71 1 83 0
30MAR26 18.00 P 1.70 1.70 1.70 1.10 -0.95 67 1 20 -1
30MAR26 18.50 P 1.80 1.80 1.80 1.49 -1.00 68 2 10 -2
30MAR26 19.00 P 0.00 0.00 0.00 1.92 -1.05 69 0 51 0
30MAR26 19.50 P 0.00 0.00 0.00 2.37 -1.11 69 0 58 0
30MAR26 20.00 P 3.00 3.00 2.76 2.84 -1.11 67 5 161 -3
30MAR26 21.00 P 4.17 4.17 4.17 3.89 -1.07 104 2 13 0
30MAR26 22.00 P 0.00 0.00 0.00 4.85 -1.10 106 0 98 0
30MAR26 23.00 P 6.50 6.50 6.50 5.86 -1.10 126 1 84 0
30MAR26 24.00 P 6.55 6.55 6.55 6.91 -1.05 163 2 41 -2
30MAR26 25.00 P 0.00 0.00 0.00 7.91 -1.19 177 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.95 -1.01 205 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.95 -1.01 220 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.85 -1.11 184 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.92 -1.04 233 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.95 -1.01 256 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 13.92 -0.97 257 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.95 -1.01 279 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 15.92 -1.04 277 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 16.94 -1.02 296 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
29APR26 12.00 P 0.00 0.00 0.00 0.02 - 57 0 0 -
29APR26 12.50 P 0.06 0.06 0.06 0.04 -0.07 57 1 0 -1
29APR26 13.00 P 0.00 0.00 0.00 0.07 -0.10 57 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.11 -0.14 57 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.17 -0.19 57 0 10 0
29APR26 14.50 P 0.00 0.00 0.00 0.25 -0.26 56 0 20 0
29APR26 15.00 P 0.52 0.55 0.33 0.36 -0.33 56 10 10 -2
29APR26 15.50 P 0.48 0.48 0.48 0.50 -0.40 56 14 17 +11
29APR26 16.00 P 0.95 0.95 0.95 0.66 -0.49 56 2 8 0
29APR26 16.50 P 0.83 0.83 0.83 0.85 -0.57 55 4 10 +4
29APR26 17.00 P 1.05 1.05 1.05 1.10 -0.62 56 13 16 +12
29APR26 17.50 P 1.59 1.59 1.59 1.36 -0.70 55 13 14 +12
29APR26 18.00 P 2.10 2.10 2.10 1.64 -0.77 54 1 6 +1
29APR26 18.50 P 2.20 2.20 2.20 1.97 -0.79 54 1 17 -1
29APR26 19.00 P 0.00 0.00 0.00 2.29 -0.92 52 0 32 0
29APR26 19.50 P 0.00 0.00 0.00 2.67 -0.99 52 0 40 0
29APR26 20.00 P 0.00 0.00 0.00 3.12 -0.98 54 0 94 0
29APR26 21.00 P 0.00 0.00 0.00 3.99 -0.97 55 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 4.90 -1.06 54 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 5.86 -1.25 55 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 6.91 -1.05 69 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 7.91 -1.19 76 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.95 -1.01 87 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.95 -1.01 93 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.85 -1.11 81 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.92 -1.04 100 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.95 -1.01 110 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.92 -1.04 110 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.95 -1.01 119 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 15.92 -1.04 119 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 16.94 -1.02 126 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 - 52 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 0.06 - 51 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 0.10 -0.12 51 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.15 -0.17 51 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.21 -0.22 51 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.30 -0.27 51 0 30 0
28MAY26 14.50 P 0.00 0.00 0.00 0.41 -0.33 51 0 3 0
28MAY26 15.00 P 0.00 0.00 0.00 0.55 -0.40 51 0 6 0
28MAY26 15.50 P 0.98 0.98 0.98 0.72 -0.41 51 15 29 +15
28MAY26 16.00 P 1.02 1.02 1.02 0.91 -0.52 51 2 22 0
28MAY26 16.50 P 0.00 0.00 0.00 1.13 -0.58 52 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 1.37 -0.64 51 0 30 0
28MAY26 17.50 P 0.00 0.00 0.00 1.64 -0.72 51 0 31 0
28MAY26 18.00 P 0.00 0.00 0.00 1.96 -0.76 52 0 25 0
28MAY26 18.50 P 0.00 0.00 0.00 2.24 -0.86 51 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 2.53 -0.97 49 0 66 0
28MAY26 19.50 P 0.00 0.00 0.00 3.03 -0.88 54 0 31 0
28MAY26 20.00 P 0.00 0.00 0.00 3.31 -1.02 50 0 71 0
28MAY26 21.00 P 0.00 0.00 0.00 4.13 -0.98 50 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 5.07 -1.08 53 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 5.97 -1.14 53 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 6.91 -1.08 54 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 7.93 -1.17 61 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 8.95 -1.03 67 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.95 -1.11 72 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.94 -1.10 75 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.92 -1.04 77 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.95 -1.01 84 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.94 -1.08 87 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 14.95 -1.06 92 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 15.95 -1.05 95 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 16.94 -1.10 97 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.04 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.04 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.05 51 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 -0.06 51 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 -0.09 52 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 -0.12 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.17 -0.15 51 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.24 -0.20 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.33 -0.24 51 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.44 -0.29 52 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.57 -0.33 51 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.73 -0.38 52 0 72 0
29JUN26 15.00 P 1.10 1.10 0.93 0.90 -0.42 52 7 46 -5
29JUN26 15.50 P 0.00 0.00 0.00 1.08 -0.49 51 0 57 0
29JUN26 16.00 P 1.45 1.45 1.45 1.29 -0.55 51 15 54 +15
29JUN26 16.50 P 0.00 0.00 0.00 1.52 -0.61 50 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 1.78 -0.66 50 0 25 0
29JUN26 17.50 P 0.00 0.00 0.00 2.08 -0.69 51 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 2.38 -0.78 50 0 154 0
29JUN26 18.50 P 0.00 0.00 0.00 2.71 -0.83 51 0 137 0
29JUN26 19.00 P 0.00 0.00 0.00 3.06 -0.81 51 0 19 0
29JUN26 19.50 P 0.00 0.00 0.00 3.43 -0.89 51 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 3.80 -0.90 51 0 25 0
29JUN26 21.00 P 0.00 0.00 0.00 4.61 -0.95 51 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 5.44 -0.95 51 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 6.28 -1.10 49 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 7.24 -1.08 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.17 -1.05 51 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 9.15 -1.08 54 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 10.13 -1.10 57 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 11.06 -1.13 53 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.05 -1.01 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.03 -1.15 57 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.02 -1.14 59 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.00 -1.17 59 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.02 -1.06 65 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.07 -1.08 75 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.03 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.04 51 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.05 50 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.06 49 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.07 50 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 -0.08 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 -0.09 50 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 -0.12 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.26 -0.15 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.34 -0.18 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.44 -0.22 50 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 -0.25 50 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.70 -0.28 50 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.84 -0.33 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.02 -0.37 50 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 1.20 -0.41 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.42 -0.43 50 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 1.64 -0.49 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.87 -0.54 50 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 2.13 -0.57 50 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.40 -0.61 50 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 2.69 -0.65 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.00 -0.71 50 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 3.32 -0.73 50 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 3.66 -0.72 50 0 13 0
29SEP26 19.50 P 0.00 0.00 0.00 4.04 -0.75 51 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 4.40 -0.78 51 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 5.11 -0.94 50 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 5.95 -0.89 51 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 6.77 -0.94 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.66 -0.96 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.59 -0.94 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.50 -0.90 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.37 -0.98 53 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.30 -0.97 53 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 12.31 -0.96 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.24 -1.09 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.27 -1.05 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.24 -1.05 61 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.19 -0.97 61 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.17 -1.06 62 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.57 -0.19 49 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.69 -0.22 49 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.84 -0.25 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.99 -0.29 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.18 -0.31 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.37 -0.35 49 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.57 -0.38 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.79 -0.41 49 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.02 -0.45 49 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 2.26 -0.49 49 0 3 0
30DEC26 16.50 P 2.66 2.66 2.66 2.53 -0.52 49 15 15 +14
30DEC26 17.00 P 0.00 0.00 0.00 2.80 -0.56 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.10 -0.64 49 0 10 0
30DEC26 18.00 P 3.57 3.57 3.57 3.40 -0.68 49 15 15 +10
30DEC26 18.50 P 0.00 0.00 0.00 3.72 -0.66 49 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 4.05 -0.71 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.46 -0.70 50 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 4.78 -0.73 49 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.51 -0.81 49 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.30 -0.86 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.11 -0.87 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.92 -0.91 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.81 -0.84 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.66 -1.00 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.62 -0.93 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.48 -0.99 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.39 -1.03 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.37 -1.01 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.30 -1.05 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.33 -0.96 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.29 -0.97 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.26 -0.98 57 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.78 - 49 0 0 -
30MAR27 12.00 P 0.00 0.00 0.00 0.93 - 49 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 1.09 -0.24 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.27 -0.26 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.44 -0.30 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.63 -0.36 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.85 -0.38 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.07 -0.41 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.32 -0.43 48 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.57 -0.47 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.85 -0.53 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.14 -0.54 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.44 -0.55 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.75 -0.63 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.07 -0.62 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.39 -0.66 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.76 -0.70 49 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 5.11 -0.70 49 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 5.87 -0.75 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.59 -0.79 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.41 -0.80 50 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.23 -0.82 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.06 -0.89 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.89 -0.93 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.76 -0.94 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.67 -0.93 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.57 -1.00 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.55 -0.92 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.47 -0.96 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.41 -0.96 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.36 -0.97 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.32 -1.02 53 0 0 0
TOTAL PUT 189 3,802 +90
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$ 3.78
30MAR26 2.40 C 0.00 0.00 0.00 1.38 +0.09 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.28 +0.08 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.18 +0.09 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.08 +0.09 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.98 +0.09 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.88 +0.08 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.78 +0.08 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.68 +0.08 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.58 +0.08 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.48 +0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.38 +0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.28 +0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.18 +0.06 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.10 +0.04 25 0 3 0
30MAR26 3.80 C 0.00 0.00 0.00 0.04 +0.01 25 0 300 0
30MAR26 3.90 C 0.00 0.00 0.00 0.02 +0.01 31 0 139 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 223 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 332 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 41 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 75 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 84 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 92 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 100 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 0.00 138 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 168 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 250 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.98 +0.08 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.88 +0.08 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.78 +0.07 0 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.68 +0.07 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.59 +0.07 25 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.49 +0.07 21 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.39 +0.06 16 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.30 +0.05 19 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.23 +0.05 23 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.16 +0.03 23 0 253 0
29APR26 3.80 C 0.00 0.00 0.00 0.11 +0.02 24 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.07 +0.02 24 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 164 0
29APR26 4.10 C 0.00 0.00 0.00 0.02 0.00 23 0 51 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.99 - 0 0 0 -
28MAY26 2.90 C 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.80 +0.07 31 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.70 +0.07 26 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.61 +0.07 28 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.52 +0.07 28 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.42 +0.05 23 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.34 +0.05 24 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.27 +0.04 24 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.21 +0.04 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.02 +0.01 26 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.00 +0.07 24 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.89 +0.06 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.80 +0.06 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.70 +0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.62 +0.06 24 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.53 +0.05 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.45 +0.05 24 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.38 +0.05 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.31 +0.05 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.26 +0.05 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.21 +0.05 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.16 +0.04 25 0 300 0
29JUN26 4.00 C 0.10 0.10 0.10 0.13 +0.04 26 1 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.10 +0.02 26 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.07 +0.02 25 0 35 0
29JUN26 4.30 C 0.04 0.04 0.04 0.05 +0.01 25 6 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.02 +0.01 26 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.00 +0.06 21 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.90 +0.05 17 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.81 +0.05 23 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.72 +0.04 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.64 +0.05 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.56 +0.04 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.48 +0.03 24 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.43 +0.05 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.36 +0.04 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.31 +0.04 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.22 +0.02 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 250 0
29SEP26 4.10 C 0.00 0.00 0.00 0.15 +0.01 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 +0.02 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.00 +0.05 18 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.91 +0.05 22 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.82 +0.04 22 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.74 +0.04 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.66 +0.05 23 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.60 +0.05 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.53 +0.04 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.47 +0.03 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.37 +0.02 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.25 +0.02 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 0.00 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 0.00 25 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.01 - 20 0 0 -
30MAR27 2.90 C 0.00 0.00 0.00 0.93 +0.05 22 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.86 +0.06 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.79 +0.07 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.72 +0.07 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.66 +0.07 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.60 +0.07 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.54 +0.06 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.49 +0.06 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.44 +0.06 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.40 +0.06 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.36 +0.05 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.32 +0.05 26 0 0 0
30MAR27 4.10 C 0.21 0.22 0.21 0.29 +0.05 26 27 27 +27
30MAR27 4.20 C 0.00 0.00 0.00 0.25 +0.04 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.23 +0.04 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.18 +0.04 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
TOTAL CALL 34 5,097 +27
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 84 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 71 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 82 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 -0.02 33 0 74 0
30MAR26 3.70 P 0.00 0.00 0.00 0.03 -0.03 32 0 415 0
30MAR26 3.80 P 0.00 0.00 0.00 0.07 -0.05 31 0 25 0
30MAR26 3.90 P 0.17 0.17 0.17 0.14 -0.07 32 20 67 -20
30MAR26 4.00 P 0.27 0.27 0.27 0.23 -0.08 37 10 98 -10
30MAR26 4.10 P 0.00 0.00 0.00 0.33 -0.08 48 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.43 -0.08 59 0 4 0
30MAR26 4.30 P 0.00 0.00 0.00 0.53 -0.08 68 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.63 -0.08 77 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.73 -0.08 86 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.83 -0.08 94 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.93 -0.08 102 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.03 -0.08 110 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.13 -0.08 117 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.23 -0.08 124 0 0 -4
30MAR26 5.25 P 0.00 0.00 0.00 1.48 -0.08 142 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.73 -0.08 157 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.98 -0.08 172 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.23 -0.08 186 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.48 -0.08 199 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.73 -0.08 212 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.98 -0.08 225 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.23 -0.08 235 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.48 -0.08 246 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.73 -0.08 256 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.98 -0.08 266 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 30 0
29APR26 3.60 P 0.00 0.00 0.00 0.05 -0.03 26 0 22 0
29APR26 3.70 P 0.00 0.00 0.00 0.08 -0.04 25 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.13 -0.05 26 0 281 0
29APR26 3.90 P 0.00 0.00 0.00 0.19 -0.06 26 0 156 0
29APR26 4.00 P 0.00 0.00 0.00 0.26 -0.07 25 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.35 -0.07 28 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.44 -0.07 30 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.53 -0.08 30 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.64 -0.07 39 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.74 -0.07 43 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.83 -0.08 41 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.94 -0.07 51 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.04 -0.07 54 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.14 -0.07 58 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.24 -0.07 61 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.49 -0.07 69 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.74 -0.07 76 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.12 -0.04 26 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.16 -0.05 24 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.22 -0.06 25 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.29 -0.07 25 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.37 -0.07 26 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.45 -0.07 26 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.54 -0.07 27 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.64 -0.07 30 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.74 -0.07 33 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.84 -0.07 36 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.94 -0.07 39 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.04 -0.07 42 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.14 -0.07 45 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.24 -0.07 47 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.49 -0.07 53 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.74 -0.07 59 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 28 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 -0.01 28 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 -0.02 27 0 40 0
29JUN26 3.50 P 0.11 0.11 0.11 0.09 -0.02 27 5 15 +5
29JUN26 3.60 P 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.21 -0.05 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.27 -0.05 27 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.34 -0.06 28 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.41 -0.06 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.49 -0.07 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.57 -0.08 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.66 -0.08 30 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.76 -0.08 33 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.85 -0.09 33 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.95 -0.09 36 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.05 -0.09 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.15 -0.10 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.26 -0.08 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.51 -0.08 51 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.77 -0.07 58 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.03 -0.06 66 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.26 -0.08 65 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.51 -0.07 69 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.76 -0.07 73 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.01 -0.07 77 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.27 -0.06 83 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.50 -0.08 80 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.75 -0.07 84 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.00 -0.07 87 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.02 27 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 8 0
29SEP26 3.10 P 0.09 0.09 0.09 0.06 -0.02 27 5 5 +5
29SEP26 3.20 P 0.00 0.00 0.00 0.08 -0.03 27 0 1 0
29SEP26 3.30 P 0.14 0.14 0.14 0.10 -0.04 26 5 5 +5
29SEP26 3.40 P 0.00 0.00 0.00 0.14 -0.04 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 -0.05 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.22 -0.05 27 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.26 -0.06 27 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.32 -0.06 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.38 -0.07 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.45 -0.07 28 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.52 -0.07 28 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.59 -0.08 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.67 -0.09 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.76 -0.08 29 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.84 -0.09 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.93 -0.09 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.02 -0.09 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.12 -0.09 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.21 -0.09 33 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.31 -0.09 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.56 -0.08 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.81 -0.07 42 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.06 -0.07 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.32 -0.05 51 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 -0.02 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 -0.03 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 -0.05 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 -0.05 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 -0.06 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 -0.06 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.31 -0.07 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.37 -0.07 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.43 -0.07 27 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.49 -0.08 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.56 -0.08 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.63 -0.09 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.71 -0.09 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.79 -0.09 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.87 -0.09 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.96 -0.09 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.05 -0.09 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.14 -0.09 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.23 -0.09 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.33 -0.09 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.57 -0.09 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.81 -0.10 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.06 -0.10 39 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 - 27 0 0 -
30MAR27 2.90 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 -0.03 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.32 -0.03 28 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.37 -0.03 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.42 -0.04 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.48 -0.04 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.55 -0.04 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.61 -0.05 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.68 -0.05 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.76 -0.05 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.83 -0.06 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.91 -0.07 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.00 -0.06 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.08 -0.07 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.17 -0.07 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.23 -0.10 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.33 -0.09 29 0 0 0
TOTAL PUT 45 3,405 -19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 32.30
30MAR26 17.50 C 0.00 0.00 0.00 14.81 +0.74 164 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.31 +0.74 155 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.80 +0.73 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.31 +0.74 139 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.81 +0.74 132 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.31 +0.74 124 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.31 +0.74 109 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.31 +0.74 94 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.31 +0.72 78 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.31 +0.72 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.31 +0.72 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.31 +0.74 0 0 59 0
30MAR26 27.00 C 4.90 4.90 4.80 5.31 +0.74 0 78 38 -44
30MAR26 28.00 C 0.00 0.00 0.00 4.31 +0.72 0 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 3.31 +0.73 0 0 77 0
30MAR26 30.00 C 0.00 0.00 0.00 2.32 +0.70 27 0 1,397 0
30MAR26 31.00 C 0.00 0.00 0.00 1.35 +0.56 23 0 218 0
30MAR26 32.00 C 0.39 0.43 0.39 0.55 +0.29 22 30 438 +30
30MAR26 33.00 C 0.10 0.10 0.10 0.14 +0.09 23 40 775 -25
30MAR26 34.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 413 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 498 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 426 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 388 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 325 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 223 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 140 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 77 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 97 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.37 +0.76 59 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.36 +0.74 45 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.36 +0.74 37 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.36 +0.74 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.36 +0.73 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.39 +0.76 34 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.37 +0.73 20 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.38 +0.72 20 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.41 +0.69 20 0 130 0
29APR26 30.00 C 2.34 2.34 2.25 2.50 +0.60 20 20 130 -20
29APR26 31.00 C 0.00 0.00 0.00 1.69 +0.49 20 0 243 0
29APR26 32.00 C 0.00 0.00 0.00 1.01 +0.35 20 0 468 0
29APR26 33.00 C 0.51 0.52 0.51 0.56 +0.22 20 30 323 +30
29APR26 34.00 C 0.00 0.00 0.00 0.28 +0.13 20 0 328 0
29APR26 35.00 C 0.00 0.00 0.00 0.13 +0.07 21 0 550 0
29APR26 36.00 C 0.00 0.00 0.00 0.05 +0.03 20 0 445 0
29APR26 37.00 C 0.04 0.04 0.04 0.02 +0.01 21 20 428 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 417 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.41 +0.74 30 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.41 +0.74 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.48 +0.78 35 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.50 +0.81 31 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.44 +0.73 20 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.47 +0.70 20 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.55 +0.66 20 0 0 0
28MAY26 30.00 C 2.38 2.38 2.38 2.69 +0.54 20 15 21 +15
28MAY26 31.00 C 1.68 1.79 1.68 1.93 +0.48 19 30 47 +30
28MAY26 32.00 C 0.00 0.00 0.00 1.29 +0.34 19 0 82 0
28MAY26 33.00 C 0.00 0.00 0.00 0.83 +0.25 19 0 141 0
28MAY26 34.00 C 0.00 0.00 0.00 0.50 +0.16 19 0 998 0
28MAY26 35.00 C 0.00 0.00 0.00 0.30 +0.12 20 0 901 0
28MAY26 36.00 C 0.00 0.00 0.00 0.16 +0.07 20 0 266 0
28MAY26 37.00 C 0.00 0.00 0.00 0.08 +0.03 20 0 259 0
28MAY26 38.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 691 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.89 +0.74 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.39 +0.74 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.89 +0.74 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.39 +0.74 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.40 +0.74 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.40 +0.74 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.41 +0.74 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.41 +0.73 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 7.48 +0.78 33 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.50 +0.81 30 0 60 0
29JUN26 27.00 C 4.99 4.99 4.95 5.44 +0.72 20 78 78 +78
29JUN26 28.00 C 0.00 0.00 0.00 4.47 +0.68 19 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 3.55 +0.63 19 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 2.70 +0.54 19 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 1.98 +0.47 20 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 1.35 +0.36 19 0 64 0
29JUN26 33.00 C 0.00 0.00 0.00 0.89 +0.25 19 0 83 0
29JUN26 34.00 C 0.00 0.00 0.00 0.57 +0.17 20 0 51 0
29JUN26 35.00 C 0.36 0.37 0.35 0.34 +0.11 20 54 305 0
29JUN26 36.00 C 0.00 0.00 0.00 0.19 +0.06 19 0 629 0
29JUN26 37.00 C 0.00 0.00 0.00 0.11 +0.04 20 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.89 +0.74 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.39 +0.74 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.89 +0.74 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.39 +0.74 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.40 +0.74 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.40 +0.74 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.51 +0.84 37 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.53 +0.85 34 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.49 +0.79 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.50 +0.80 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.46 +0.70 19 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.53 +0.66 19 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 3.67 +0.61 19 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 2.91 +0.53 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.26 +0.46 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.68 +0.34 18 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.26 +0.27 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.94 +0.21 19 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 0.68 +0.17 19 0 33 0
29SEP26 36.00 C 0.00 0.00 0.00 0.50 +0.15 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.35 +0.11 19 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.24 +0.08 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.16 +0.05 19 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.11 +0.04 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.40 +0.74 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.40 +0.74 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.51 +0.84 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.53 +0.85 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.49 +0.79 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.50 +0.76 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.50 +0.65 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.72 +0.69 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.96 +0.65 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.30 +0.61 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.72 +0.56 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.15 +0.43 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.74 +0.39 19 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.39 +0.32 19 0 14 0
30DEC26 35.00 C 0.00 0.00 0.00 1.09 +0.28 19 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 0.85 +0.24 19 0 9 0
30DEC26 37.00 C 0.00 0.00 0.00 0.67 +0.21 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.54 +0.20 20 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.41 +0.17 20 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.30 +0.13 20 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 0.23 +0.10 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 +0.08 20 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.12 +0.06 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 +0.04 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 +0.04 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 +0.03 20 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 +0.03 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.51 +0.83 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.53 +0.82 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.49 +0.71 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.56 +0.64 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.72 +0.59 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.95 +0.53 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.26 +0.49 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.64 +0.44 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.08 +0.39 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.51 +0.35 18 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.09 +0.24 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.73 +0.26 19 0 0 0
30MAR27 35.00 C 1.28 1.28 1.28 1.41 +0.21 19 2 2 +2
30MAR27 36.00 C 0.00 0.00 0.00 1.16 +0.18 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 0.98 +0.17 19 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.79 +0.13 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.63 +0.12 19 0 3 0
30MAR27 40.00 C 0.00 0.00 0.00 0.49 +0.08 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.39 +0.07 19 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 0.30 +0.06 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.23 +0.04 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.18 +0.04 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
TOTAL CALL 397 16,794 +96
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 188 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 180 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 172 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 165 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 157 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 150 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 136 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 123 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 196 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 346 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 250 0
30MAR26 29.00 P 0.01 0.01 0.01 0.01 0.00 40 10 569 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 488 0
30MAR26 31.00 P 0.09 0.09 0.09 0.05 -0.15 25 10 228 +10
30MAR26 32.00 P 0.44 0.50 0.41 0.25 -0.42 23 160 693 +120
30MAR26 33.00 P 0.00 0.00 0.00 0.83 -0.67 23 0 784 0
30MAR26 34.00 P 0.00 0.00 0.00 1.72 -0.72 25 0 554 0
30MAR26 35.00 P 0.00 0.00 0.00 2.70 -0.74 0 0 518 0
30MAR26 36.00 P 0.00 0.00 0.00 3.70 -0.74 0 0 240 0
30MAR26 37.00 P 0.00 0.00 0.00 4.70 -0.74 0 0 127 0
30MAR26 38.00 P 0.00 0.00 0.00 5.70 -0.79 0 0 90 0
30MAR26 39.00 P 0.00 0.00 0.00 6.76 -0.73 86 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 7.72 -0.76 81 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.76 -0.73 104 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.73 -0.76 102 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.72 -0.77 104 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.76 -0.73 127 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.72 -0.77 118 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.73 -0.76 130 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.72 -0.76 131 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.04 -0.05 21 0 198 0
29APR26 30.00 P 0.20 0.20 0.20 0.13 -0.11 21 6 404 -6
29APR26 31.00 P 0.00 0.00 0.00 0.32 -0.23 21 0 710 0
29APR26 32.00 P 0.00 0.00 0.00 0.67 -0.35 20 0 1,028 0
29APR26 33.00 P 1.36 1.36 1.36 1.18 -0.54 20 2 448 +2
29APR26 34.00 P 0.00 0.00 0.00 1.92 -0.61 20 0 410 0
29APR26 35.00 P 2.85 2.85 2.85 2.85 -0.60 24 10 254 -10
29APR26 36.00 P 0.00 0.00 0.00 3.71 -0.73 20 0 560 0
29APR26 37.00 P 0.00 0.00 0.00 4.70 -0.74 0 0 334 0
29APR26 38.00 P 0.00 0.00 0.00 5.70 -0.79 0 0 100 0
29APR26 39.00 P 0.00 0.00 0.00 6.76 -0.73 38 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.72 -0.87 38 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.76 -0.73 46 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.79 -0.70 52 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.72 -0.77 48 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.76 -0.73 56 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.79 -0.70 63 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.73 -0.76 59 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.72 -0.76 60 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.05 -0.04 20 0 62 0
28MAY26 29.00 P 0.00 0.00 0.00 0.12 -0.08 20 0 243 0
28MAY26 30.00 P 0.00 0.00 0.00 0.27 -0.15 20 0 314 0
28MAY26 31.00 P 0.00 0.00 0.00 0.52 -0.24 20 0 247 0
28MAY26 32.00 P 0.00 0.00 0.00 0.90 -0.34 20 0 528 0
28MAY26 33.00 P 1.64 1.64 1.64 1.39 -0.48 19 15 368 +15
28MAY26 34.00 P 0.00 0.00 0.00 2.09 -0.56 20 0 880 0
28MAY26 35.00 P 0.00 0.00 0.00 2.88 -0.63 20 0 1,020 0
28MAY26 36.00 P 0.00 0.00 0.00 3.76 -0.69 20 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 4.71 -0.73 20 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 5.70 -0.79 0 0 190 0
28MAY26 39.00 P 0.00 0.00 0.00 6.76 -0.73 30 0 140 0
28MAY26 40.00 P 0.00 0.00 0.00 7.72 -0.87 30 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.76 -0.73 36 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.79 -0.70 41 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.77 -0.72 42 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.76 -0.73 44 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.79 -0.70 49 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.73 -0.76 47 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.72 -0.76 48 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 547 0
29JUN26 26.00 P 0.10 0.10 0.10 0.04 -0.03 20 1 73 +1
29JUN26 27.00 P 0.00 0.00 0.00 0.08 -0.07 19 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.18 -0.13 20 0 49 0
29JUN26 29.00 P 0.00 0.00 0.00 0.35 -0.21 20 0 14 0
29JUN26 30.00 P 0.75 0.75 0.75 0.62 -0.27 20 2 407 -2
29JUN26 31.00 P 0.00 0.00 0.00 1.00 -0.38 19 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.50 -0.48 19 0 106 0
29JUN26 33.00 P 2.06 2.06 2.06 2.11 -0.58 19 10 128 +10
29JUN26 34.00 P 0.00 0.00 0.00 2.90 -0.57 20 0 39 0
29JUN26 35.00 P 0.00 0.00 0.00 3.68 -0.66 19 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 4.56 -0.69 19 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 5.59 -0.69 23 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 6.50 -0.75 23 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 7.52 -0.71 26 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.49 -0.72 27 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.48 -0.71 29 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.45 -0.68 30 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.38 -0.74 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.38 -0.74 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.37 -0.74 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.37 -0.74 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.36 -0.74 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 20 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 -0.03 19 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.14 -0.05 19 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.25 -0.09 19 0 8 0
29SEP26 28.00 P 0.00 0.00 0.00 0.42 -0.13 19 0 63 0
29SEP26 29.00 P 0.00 0.00 0.00 0.66 -0.19 19 0 20 0
29SEP26 30.00 P 1.29 1.29 1.29 1.00 -0.22 19 10 146 +10
29SEP26 31.00 P 0.00 0.00 0.00 1.42 -0.28 19 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 1.94 -0.33 20 0 6 0
29SEP26 33.00 P 0.00 0.00 0.00 2.48 -0.46 19 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 3.16 -0.52 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.92 -0.58 19 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 4.74 -0.62 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.62 -0.84 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.73 -0.70 24 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.70 -0.72 25 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.69 -0.73 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.65 -0.73 28 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.59 -0.76 29 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.56 -0.77 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.48 -0.82 28 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.51 -0.77 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.43 -0.83 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.46 -0.71 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 21 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 0.00 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.18 -0.01 20 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.29 -0.02 20 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.46 -0.04 20 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 0.68 -0.08 20 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 0.98 -0.10 20 0 7 0
30DEC26 30.00 P 0.00 0.00 0.00 1.34 -0.11 20 0 26 0
30DEC26 31.00 P 0.00 0.00 0.00 1.78 -0.15 20 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 2.31 -0.19 20 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 2.90 -0.24 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.47 -0.38 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.18 -0.45 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.96 -0.67 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.79 -0.75 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.86 -0.62 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.79 -0.67 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.75 -0.67 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.65 -0.81 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.59 -0.76 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.56 -0.77 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.48 -0.82 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.51 -0.77 28 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.43 -0.83 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.46 -0.71 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.09 -0.04 19 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.17 -0.06 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.27 -0.09 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.41 -0.12 19 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.60 -0.17 19 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.85 -0.22 19 0 11 0
30MAR27 29.00 P 0.00 0.00 0.00 1.16 -0.27 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.54 -0.31 19 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.99 -0.30 20 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.51 -0.42 20 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 3.10 -0.36 20 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 3.64 -0.51 19 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 4.34 -0.55 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.09 -0.76 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.07 -0.64 21 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.86 -0.62 21 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.79 -0.67 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.75 -0.67 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.65 -0.81 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.59 -0.76 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.56 -0.77 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.48 -0.82 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.51 -0.77 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.43 -0.83 24 0 0 0
TOTAL PUT 236 19,878 +150
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 5.09
30MAR26 2.60 C 0.00 0.00 0.00 2.49 +0.24 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.39 +0.24 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.29 +0.24 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.19 +0.24 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.09 +0.24 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.02 +0.27 242 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.89 +0.24 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.79 +0.24 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.69 +0.24 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.59 +0.23 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.49 +0.23 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.39 +0.23 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.30 +0.25 122 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.22 +0.24 145 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.09 +0.21 0 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.01 +0.25 111 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.91 +0.23 101 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.82 +0.23 101 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.72 +0.25 91 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.62 +0.21 80 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.52 +0.18 70 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.45 +0.18 77 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.37 +0.16 74 0 24 0
30MAR26 4.90 C 0.00 0.00 0.00 0.28 +0.12 65 0 0 0
30MAR26 5.00 C 0.11 0.17 0.11 0.23 +0.11 69 107 752 0
30MAR26 5.25 C 0.08 0.08 0.08 0.11 +0.05 67 1 504 0
30MAR26 5.50 C 0.00 0.00 0.00 0.05 +0.02 69 0 128 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 +0.01 70 0 139 0
30MAR26 6.00 C 0.01 0.01 0.01 0.01 0.00 75 3 318 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 596 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,189 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 116 0 498 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 128 0 527 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 139 0 848 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 150 0 895 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 161 0 32 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 170 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 180 0 23 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 189 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 0.00 206 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 214 0 102 0
29APR26 3.90 C 0.00 0.00 0.00 1.25 +0.24 69 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.15 +0.24 64 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.06 +0.23 62 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.97 +0.22 60 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.87 +0.20 55 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.79 +0.23 55 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.69 +0.17 49 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.63 +0.19 52 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.55 +0.16 50 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.47 +0.14 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.42 +0.14 49 0 0 0
29APR26 5.00 C 0.25 0.25 0.25 0.36 +0.12 48 2 17 +2
29APR26 5.25 C 0.25 0.25 0.25 0.25 +0.08 49 37 72 +37
29APR26 5.50 C 0.12 0.17 0.12 0.17 +0.06 50 23 44 +21
29APR26 5.75 C 0.00 0.00 0.00 0.12 +0.05 52 0 95 0
29APR26 6.00 C 0.00 0.00 0.00 0.08 +0.04 52 0 431 0
29APR26 6.25 C 0.04 0.04 0.04 0.05 +0.02 52 3 143 +3
29APR26 6.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 161 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 +0.01 53 0 11 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 59 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 41 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 28 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 53 0
28MAY26 3.90 C 0.00 0.00 0.00 1.25 - 66 0 0 -
28MAY26 4.00 C 0.00 0.00 0.00 1.15 - 62 0 0 -
28MAY26 4.10 C 0.00 0.00 0.00 1.06 +0.23 60 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.97 +0.22 58 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.87 +0.20 53 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.79 +0.21 53 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.70 +0.18 50 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.63 +0.19 50 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.55 +0.16 48 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.48 +0.15 47 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.42 +0.14 47 0 255 0
28MAY26 5.00 C 0.00 0.00 0.00 0.37 +0.13 47 0 170 0
28MAY26 5.25 C 0.24 0.24 0.23 0.25 +0.08 46 180 411 +180
28MAY26 5.50 C 0.00 0.00 0.00 0.17 +0.06 46 0 81 0
28MAY26 5.75 C 0.13 0.13 0.13 0.12 +0.05 47 65 130 +65
28MAY26 6.00 C 0.00 0.00 0.00 0.08 +0.04 47 0 43 0
28MAY26 6.25 C 0.00 0.00 0.00 0.05 +0.02 46 0 77 0
28MAY26 6.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 75 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 +0.01 46 0 125 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
28MAY26 7.50 C 0.03 0.03 0.03 0.01 0.00 51 20 0 -20
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 2.51 +0.25 99 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.41 +0.25 94 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.31 +0.25 89 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.21 +0.26 84 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.12 +0.26 87 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.02 +0.26 82 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.92 +0.26 78 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.82 +0.25 73 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.73 +0.25 74 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.63 +0.24 69 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.54 +0.24 69 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.44 +0.24 65 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.35 +0.24 63 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.25 +0.24 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.15 +0.22 55 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.06 +0.22 54 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.97 +0.21 51 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.89 +0.21 51 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.81 +0.20 50 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.73 +0.18 49 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.66 +0.18 48 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.59 +0.16 47 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.53 +0.15 47 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.48 +0.14 47 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.43 +0.13 47 0 210 0
29JUN26 5.25 C 0.00 0.00 0.00 0.32 +0.10 47 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.24 +0.08 46 0 236 0
29JUN26 5.75 C 0.00 0.00 0.00 0.18 +0.07 47 0 197 0
29JUN26 6.00 C 0.00 0.00 0.00 0.13 +0.05 46 0 290 0
29JUN26 6.25 C 0.00 0.00 0.00 0.10 +0.04 47 0 250 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 +0.03 46 0 72 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 +0.02 46 0 267 0
29JUN26 7.00 C 0.07 0.07 0.07 0.04 +0.02 47 25 546 -25
29JUN26 7.25 C 0.06 0.06 0.06 0.03 +0.02 47 10 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 55 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 3.80 C 0.00 0.00 0.00 1.36 +0.22 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.27 +0.21 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.19 +0.21 49 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.11 +0.20 48 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.03 +0.19 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.96 +0.18 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.89 +0.17 46 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.82 +0.15 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.77 +0.15 46 0 0 0
29SEP26 4.70 C 0.65 0.65 0.65 0.71 +0.14 45 15 30 +15
29SEP26 4.80 C 0.00 0.00 0.00 0.66 +0.13 45 0 0 0
29SEP26 4.90 C 0.57 0.57 0.57 0.62 +0.13 45 15 30 +15
29SEP26 5.00 C 0.53 0.53 0.53 0.57 +0.12 45 15 14 +13
29SEP26 5.25 C 0.00 0.00 0.00 0.48 +0.11 45 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 +0.09 44 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 +0.07 44 0 51 0
29SEP26 6.00 C 0.31 0.31 0.31 0.27 +0.07 45 2 155 -2
29SEP26 6.25 C 0.00 0.00 0.00 0.22 +0.06 45 0 112 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 +0.05 44 0 101 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 +0.04 45 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 +0.03 44 0 141 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 +0.03 45 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 +0.02 45 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.02 45 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 25 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.01 44 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 42 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.40 +0.20 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.33 +0.20 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.25 +0.18 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.18 +0.17 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.12 +0.17 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.06 +0.16 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.00 +0.15 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.94 +0.14 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.89 +0.14 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.84 +0.13 45 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.79 +0.12 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 +0.12 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.71 +0.12 44 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 +0.10 44 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 +0.09 44 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.46 +0.09 44 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.39 +0.07 44 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.34 +0.07 44 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.29 +0.05 44 0 64 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 +0.05 44 0 174 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 +0.04 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 +0.04 43 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 +0.03 44 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 +0.03 44 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.02 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.02 44 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.01 43 0 14 0
30MAR27 3.90 C 0.00 0.00 0.00 1.39 - 45 0 0 -
30MAR27 4.00 C 0.00 0.00 0.00 1.33 - 46 0 0 -
30MAR27 4.10 C 0.00 0.00 0.00 1.27 - 45 0 0 -
30MAR27 4.20 C 0.00 0.00 0.00 1.21 +0.18 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.16 +0.18 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.10 +0.17 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.05 +0.17 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.00 +0.16 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.96 +0.16 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.91 +0.15 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.87 +0.15 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.83 +0.15 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.73 +0.13 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.65 +0.13 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.57 +0.11 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.51 +0.11 44 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 +0.09 43 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 +0.09 43 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 +0.07 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 +0.07 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 +0.07 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 +0.05 43 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 +0.05 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 +0.04 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 +0.04 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 +0.03 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 +0.04 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 +0.03 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 +0.03 43 0 5 0
TOTAL CALL 523 15,058 +304
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 223 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 211 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 188 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 166 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 156 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 146 0 45 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 136 0 27 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 126 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 117 0 48 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 107 0 135 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 98 0 43 0
30MAR26 4.20 P 0.02 0.02 0.02 0.01 -0.01 89 60 164 +60
30MAR26 4.30 P 0.00 0.00 0.00 0.01 -0.02 80 0 45 0
30MAR26 4.40 P 0.04 0.04 0.04 0.01 -0.03 71 20 451 0
30MAR26 4.50 P 0.05 0.05 0.05 0.02 -0.04 73 10 206 +10
30MAR26 4.60 P 0.00 0.00 0.00 0.03 -0.05 71 0 320 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 -0.07 73 0 582 0
30MAR26 4.80 P 0.14 0.14 0.12 0.07 -0.09 70 110 329 -10
30MAR26 4.90 P 0.00 0.00 0.00 0.09 -0.12 66 0 658 0
30MAR26 5.00 P 0.22 0.22 0.22 0.13 -0.14 66 107 979 +100
30MAR26 5.25 P 0.38 0.38 0.30 0.26 -0.21 64 65 318 -10
30MAR26 5.50 P 0.65 0.65 0.46 0.46 -0.23 70 60 324 -60
30MAR26 5.75 P 0.80 0.80 0.70 0.67 -0.26 61 13 223 -13
30MAR26 6.00 P 0.00 0.00 0.00 0.93 -0.26 89 0 186 0
30MAR26 6.25 P 0.00 0.00 0.00 1.17 -0.25 92 0 540 0
30MAR26 6.50 P 0.00 0.00 0.00 1.41 -0.27 0 0 193 0
30MAR26 6.75 P 1.78 1.78 1.78 1.66 -0.28 0 15 124 -1
30MAR26 7.00 P 0.00 0.00 0.00 1.92 -0.23 132 0 30 0
30MAR26 7.25 P 0.00 0.00 0.00 2.16 -0.24 0 0 0 -10
30MAR26 7.50 P 0.00 0.00 0.00 2.42 -0.27 155 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 2.67 -0.26 166 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.92 -0.27 176 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.17 -0.27 186 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.42 -0.24 195 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.67 -0.27 203 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.91 -0.28 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.16 -0.28 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 -0.02 48 0 5 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 -0.03 51 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 -0.03 51 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.06 -0.04 52 0 15 0
29APR26 4.40 P 0.00 0.00 0.00 0.08 -0.04 52 0 23 0
29APR26 4.50 P 0.11 0.11 0.11 0.10 -0.06 52 50 127 +50
29APR26 4.60 P 0.00 0.00 0.00 0.13 -0.06 52 0 33 0
29APR26 4.70 P 0.00 0.00 0.00 0.16 -0.08 52 0 206 0
29APR26 4.80 P 0.00 0.00 0.00 0.19 -0.10 51 0 392 0
29APR26 4.90 P 0.28 0.28 0.23 0.23 -0.11 51 173 341 +20
29APR26 5.00 P 0.00 0.00 0.00 0.28 -0.12 51 0 556 0
29APR26 5.25 P 0.00 0.00 0.00 0.42 -0.14 52 0 178 0
29APR26 5.50 P 0.00 0.00 0.00 0.59 -0.17 53 0 238 0
29APR26 5.75 P 0.00 0.00 0.00 0.79 -0.18 56 0 35 0
29APR26 6.00 P 0.00 0.00 0.00 1.00 -0.20 57 0 40 0
29APR26 6.25 P 1.22 1.22 1.22 1.23 -0.22 61 10 45 -10
29APR26 6.50 P 0.00 0.00 0.00 1.47 -0.21 66 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.71 -0.23 69 0 5 0
29APR26 7.00 P 2.18 2.18 2.18 1.97 -0.19 79 3 10 -3
29APR26 7.25 P 0.00 0.00 0.00 2.19 -0.23 74 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 2.46 -0.23 88 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 2.71 -0.22 93 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.96 -0.23 98 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.20 -0.24 99 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.45 -0.22 103 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.70 -0.24 108 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.95 -0.24 112 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.20 -0.24 116 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.06 - 46 0 0 -
28MAY26 4.00 P 0.00 0.00 0.00 0.08 - 46 0 0 -
28MAY26 4.10 P 0.00 0.00 0.00 0.10 -0.05 46 0 10 0
28MAY26 4.20 P 0.00 0.00 0.00 0.12 -0.05 45 0 0 0
28MAY26 4.30 P 0.17 0.17 0.17 0.15 -0.06 45 65 83 +65
28MAY26 4.40 P 0.22 0.22 0.22 0.18 -0.07 45 15 21 +15
28MAY26 4.50 P 0.26 0.26 0.26 0.21 -0.09 44 6 6 +6
28MAY26 4.60 P 0.00 0.00 0.00 0.25 -0.10 44 0 167 0
28MAY26 4.70 P 0.00 0.00 0.00 0.30 -0.10 44 0 40 0
28MAY26 4.80 P 0.00 0.00 0.00 0.34 -0.12 43 0 206 0
28MAY26 4.90 P 0.00 0.00 0.00 0.40 -0.13 43 0 177 0
28MAY26 5.00 P 0.50 0.50 0.40 0.46 -0.13 44 11 231 +1
28MAY26 5.25 P 0.57 0.57 0.57 0.62 -0.16 43 15 90 0
28MAY26 5.50 P 0.00 0.00 0.00 0.80 -0.18 42 0 140 0
28MAY26 5.75 P 0.00 0.00 0.00 0.99 -0.20 38 0 174 0
28MAY26 6.00 P 0.00 0.00 0.00 1.21 -0.20 36 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.43 -0.21 0 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.65 -0.23 0 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.89 -0.22 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.12 -0.23 0 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.36 -0.23 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.60 -0.23 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.84 -0.23 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.08 -0.24 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.33 -0.23 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.57 -0.24 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.81 -0.23 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.05 -0.25 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.30 -0.24 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 -0.02 42 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 -0.02 45 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 -0.02 46 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 -0.02 48 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 -0.03 47 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 -0.03 47 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 -0.04 47 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 -0.04 46 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.15 -0.05 45 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 -0.06 45 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 -0.07 45 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.25 -0.07 45 0 392 0
29JUN26 4.50 P 0.00 0.00 0.00 0.29 -0.08 45 0 398 0
29JUN26 4.60 P 0.00 0.00 0.00 0.33 -0.09 45 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.38 -0.10 45 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 -0.11 44 0 421 0
29JUN26 4.90 P 0.00 0.00 0.00 0.48 -0.12 44 0 230 0
29JUN26 5.00 P 0.59 0.59 0.50 0.54 -0.12 44 18 154 +8
29JUN26 5.25 P 0.00 0.00 0.00 0.69 -0.14 43 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.86 -0.17 42 0 257 0
29JUN26 5.75 P 1.00 1.00 1.00 1.05 -0.18 41 10 240 0
29JUN26 6.00 P 0.00 0.00 0.00 1.25 -0.19 39 0 112 0
29JUN26 6.25 P 0.00 0.00 0.00 1.47 -0.19 38 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.68 -0.21 0 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.91 -0.21 0 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.14 -0.23 0 0 435 0
29JUN26 7.25 P 2.46 2.46 2.46 2.37 -0.24 0 12 342 +12
29JUN26 7.50 P 0.00 0.00 0.00 2.61 -0.25 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.85 -0.26 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.09 -0.26 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.34 -0.25 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.59 -0.26 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.83 -0.26 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.08 -0.26 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.33 -0.25 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.18 -0.04 45 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.20 -0.06 44 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.24 -0.05 45 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.27 -0.05 44 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.30 -0.07 44 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 -0.08 43 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 -0.09 43 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 -0.10 43 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 -0.10 43 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.51 -0.11 43 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.56 -0.11 43 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 -0.11 43 0 20 0
29SEP26 5.00 P 0.00 0.00 0.00 0.67 -0.13 42 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.82 -0.14 42 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.99 -0.16 42 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 1.17 -0.17 41 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.36 -0.17 41 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.55 -0.21 39 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.76 -0.19 38 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.97 -0.20 35 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.20 -0.20 34 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.42 -0.21 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.65 -0.21 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.88 -0.23 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.12 -0.23 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.35 -0.25 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.60 -0.25 0 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.84 -0.25 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.09 -0.25 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.33 -0.25 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.25 -0.05 44 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.28 -0.06 43 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.32 -0.06 43 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 -0.07 43 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.38 -0.08 42 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 -0.09 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 -0.09 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.51 -0.10 42 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.56 -0.11 42 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.61 -0.11 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.66 -0.12 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.72 -0.12 42 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.78 -0.12 42 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.93 -0.13 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 -0.15 41 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 -0.17 41 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.44 -0.18 40 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.63 -0.19 39 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.83 -0.21 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.04 -0.21 38 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.25 -0.21 37 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.47 -0.20 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.69 -0.23 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.92 -0.20 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.15 -0.21 0 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 3.38 -0.22 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.62 -0.23 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.86 -0.24 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.10 -0.24 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.34 -0.25 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.34 - 42 0 0 -
30MAR27 4.00 P 0.00 0.00 0.00 0.38 - 42 0 0 -
30MAR27 4.10 P 0.00 0.00 0.00 0.42 - 42 0 0 -
30MAR27 4.20 P 0.00 0.00 0.00 0.46 -0.06 42 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.50 -0.07 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.54 -0.08 42 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.59 -0.08 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.64 -0.08 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.69 -0.09 41 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.75 -0.09 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.80 -0.10 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 -0.10 41 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.01 -0.11 41 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.17 -0.12 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 -0.15 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.52 -0.16 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.70 -0.19 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.90 -0.19 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.09 -0.18 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.30 -0.18 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.51 -0.19 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.73 -0.20 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.95 -0.21 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.18 -0.21 28 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.40 -0.22 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.64 -0.22 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.87 -0.23 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.11 -0.24 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.35 -0.24 0 0 0 0
TOTAL PUT 848 15,253 +230
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$ 49.22
30MAR26 18.00 C 0.00 0.00 0.00 31.23 +1.18 251 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 30.73 +1.18 243 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 30.23 +1.18 234 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 29.73 +1.18 226 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 29.23 +1.18 218 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 28.23 +1.18 202 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 27.23 +1.19 184 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.23 +1.16 163 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.23 +1.18 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.23 +1.18 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.23 +1.19 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.23 +1.11 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.23 +1.18 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.23 +1.18 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.23 +1.19 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.23 +1.14 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.23 +1.17 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.23 +1.17 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.23 +1.04 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 14.23 +1.16 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 13.24 +1.08 89 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 12.24 +1.10 81 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 11.24 +1.18 73 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.24 +1.18 66 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 9.24 +1.18 58 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 8.24 +1.16 51 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.24 +1.14 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.26 +1.11 51 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 5.29 +1.06 50 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 4.35 +0.96 50 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 3.46 +0.79 49 0 15 0
30MAR26 47.00 C 1.88 2.35 1.78 2.73 +0.73 53 13 130 0
30MAR26 48.00 C 0.00 0.00 0.00 1.90 +0.45 47 0 561 0
30MAR26 49.00 C 0.91 0.91 0.91 1.33 +0.33 48 15 439 +1
30MAR26 50.00 C 0.66 0.95 0.66 0.89 +0.23 48 17 238 +2
30MAR26 52.50 C 0.00 0.00 0.00 0.27 +0.08 49 0 215 0
30MAR26 55.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 160 0
30MAR26 57.50 C 0.02 0.02 0.02 0.01 0.00 50 2 89 -2
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 248 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 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 94 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 21 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 121 0 85 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 129 0 72 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 137 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 145 0 54 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 152 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 159 0 1 0
29APR26 39.00 C 0.00 0.00 0.00 10.27 - 0 0 0 -
29APR26 40.00 C 0.00 0.00 0.00 9.42 - 39 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 8.48 - 38 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 7.64 +0.97 41 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.79 +0.92 41 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.98 +0.85 41 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.21 +0.77 41 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.51 +0.61 41 0 0 0
29APR26 47.00 C 3.26 3.26 3.26 3.82 +0.49 41 15 19 -11
29APR26 48.00 C 0.00 0.00 0.00 3.24 +0.44 41 0 44 0
29APR26 49.00 C 2.56 2.82 2.56 2.73 +0.39 41 14 74 +13
29APR26 50.00 C 1.71 2.20 1.71 2.22 +0.29 40 23 103 0
29APR26 52.50 C 1.20 1.20 1.20 1.36 +0.21 41 2 36 +2
29APR26 55.00 C 0.74 0.74 0.72 0.78 +0.13 41 30 35 +4
29APR26 57.50 C 0.36 0.38 0.36 0.43 +0.08 42 24 37 -9
29APR26 60.00 C 0.00 0.00 0.00 0.22 +0.04 42 0 69 0
29APR26 62.50 C 0.16 0.16 0.16 0.10 +0.01 41 8 116 0
29APR26 65.00 C 0.00 0.00 0.00 0.05 0.00 42 0 33 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.57 - 36 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 9.81 - 40 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 8.85 - 38 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 8.04 +0.76 38 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.28 +0.73 39 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.63 +0.76 41 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.94 +0.71 41 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 5.29 +0.62 41 0 0 0
28MAY26 47.00 C 4.07 4.07 4.07 4.61 +0.47 40 14 14 +14
28MAY26 48.00 C 3.57 3.57 3.57 4.08 +0.45 40 12 12 +12
28MAY26 49.00 C 3.02 3.12 3.02 3.58 +0.41 40 25 24 +23
28MAY26 50.00 C 3.01 3.01 3.01 3.08 +0.31 40 13 25 +12
28MAY26 52.50 C 2.10 2.10 2.10 2.14 +0.20 40 1 58 0
28MAY26 55.00 C 0.00 0.00 0.00 1.51 +0.18 41 0 21 0
28MAY26 57.50 C 0.00 0.00 0.00 1.01 +0.13 41 0 29 0
28MAY26 60.00 C 0.00 0.00 0.00 0.65 +0.09 41 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 0.41 +0.05 41 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.25 +0.03 41 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.15 +0.01 41 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.03 0.00 41 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28MAY26 80.00 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 0.01 0.00 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 26.38 +1.18 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.38 +1.17 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.39 +1.18 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.40 +1.18 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.41 +1.18 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.42 +1.25 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.43 +1.17 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.40 +1.36 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.32 +1.23 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.28 +1.13 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.58 +1.29 44 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 15.55 +1.22 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 14.49 +1.06 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.50 +1.01 28 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.63 +1.05 34 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 11.87 +1.17 39 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.83 +0.98 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.16 +1.03 39 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 9.11 +0.66 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.42 +0.83 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.65 +0.52 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.04 +0.56 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.53 +0.66 39 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 5.99 +0.71 40 0 10 0
29JUN26 47.00 C 0.00 0.00 0.00 5.42 +0.60 40 0 15 0
29JUN26 48.00 C 4.86 4.86 4.86 4.76 +0.45 39 15 74 +15
29JUN26 49.00 C 4.36 4.36 4.36 4.23 +0.37 39 15 35 +15
29JUN26 50.00 C 3.51 3.61 3.51 3.81 +0.36 39 4 71 -4
29JUN26 52.50 C 0.00 0.00 0.00 2.85 +0.26 39 0 130 0
29JUN26 55.00 C 2.08 2.08 2.08 2.09 +0.17 39 15 127 0
29JUN26 57.50 C 1.54 1.54 1.54 1.55 +0.16 40 15 165 +15
29JUN26 60.00 C 1.09 1.09 1.09 1.09 +0.10 40 15 245 -15
29JUN26 62.50 C 0.00 0.00 0.00 0.76 +0.07 40 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 0.52 +0.04 40 0 166 0
29JUN26 67.50 C 0.00 0.00 0.00 0.36 +0.04 40 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.24 +0.01 40 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.16 +0.01 40 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 0.00 40 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 16.58 +1.25 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.63 +1.16 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.72 +0.84 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.83 +1.11 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.95 +1.18 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 12.11 +0.71 38 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 11.31 +1.01 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.52 +0.96 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.88 +1.00 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.99 +0.72 38 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 8.43 +0.78 39 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 7.68 +0.58 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.10 +0.53 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 6.77 +0.52 40 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 6.05 +0.09 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.66 +0.42 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.21 +0.16 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.79 +0.35 40 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 3.87 +0.30 40 0 94 0
29SEP26 55.00 C 0.00 0.00 0.00 3.12 +0.19 40 0 37 0
29SEP26 57.50 C 0.00 0.00 0.00 2.53 +0.14 40 0 34 0
29SEP26 60.00 C 0.00 0.00 0.00 2.05 +0.10 41 0 32 0
29SEP26 62.50 C 1.45 1.68 1.45 1.63 +0.07 41 5 83 0
29SEP26 65.00 C 0.00 0.00 0.00 1.29 +0.04 41 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 1.01 +0.05 41 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.77 +0.01 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.61 -0.01 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.48 -0.01 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.38 -0.01 40 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 13.44 +0.94 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.67 +0.88 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.94 +0.84 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.25 +0.82 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.57 +0.74 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.96 +0.73 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.36 +0.71 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.78 +0.64 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.26 +0.62 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.75 +0.60 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.26 +0.54 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.81 +0.51 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.39 +0.50 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.98 +0.47 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.08 +0.40 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.28 +0.32 40 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 3.62 +0.30 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.05 +0.23 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.55 +0.19 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.15 +0.16 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.78 +0.12 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.51 +0.12 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.24 +0.08 40 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.05 +0.07 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.86 +0.05 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.73 +0.05 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.60 +0.04 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.50 +0.02 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.42 +0.03 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.57 - 39 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 11.92 - 39 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 11.31 - 39 0 0 -
30MAR27 42.00 C 10.24 10.24 10.24 10.43 +0.58 37 5 5 +5
30MAR27 43.00 C 0.00 0.00 0.00 10.18 +0.87 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.65 +1.04 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.89 +0.74 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.69 +1.01 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.96 +0.68 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.55 +0.48 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.16 +0.65 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.78 +0.65 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.90 +0.56 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 5.12 +0.51 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 4.46 +0.25 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.87 +0.22 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.39 +0.24 39 0 0 0
30MAR27 65.00 C 2.75 2.75 2.75 2.97 +0.26 39 10 10 +10
30MAR27 67.50 C 0.00 0.00 0.00 2.61 +0.34 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 2.21 +0.26 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.92 +0.24 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.66 +0.23 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.42 +0.18 39 0 0 0
TOTAL CALL 327 8,295 +102
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 280 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 272 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 265 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 232 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 198 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 177 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 167 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 158 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 148 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 139 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 130 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 121 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 113 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 105 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.07 50 0 232 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 -0.13 50 0 248 0
30MAR26 45.00 P 0.16 0.16 0.16 0.11 -0.22 50 1 239 0
30MAR26 46.00 P 0.50 0.50 0.50 0.23 -0.34 50 2 91 +2
30MAR26 47.00 P 0.00 0.00 0.00 0.43 -0.46 50 0 263 0
30MAR26 48.00 P 1.10 1.10 1.10 0.73 -0.57 50 1 820 0
30MAR26 49.00 P 1.07 1.20 1.07 1.17 -0.70 51 23 481 -15
30MAR26 50.00 P 0.00 0.00 0.00 1.69 -0.85 50 0 433 0
30MAR26 52.50 P 4.60 4.60 4.60 3.62 -1.04 55 5 512 -5
30MAR26 55.00 P 7.00 7.00 6.00 5.82 -1.17 49 4 244 -4
30MAR26 57.50 P 0.00 0.00 0.00 8.28 -1.18 0 10 105 0
30MAR26 60.00 P 0.00 0.00 0.00 11.04 -1.03 110 0 6 -41
30MAR26 62.50 P 0.00 0.00 0.00 13.50 -1.10 121 0 5 0
30MAR26 65.00 P 0.00 0.00 0.00 16.03 -0.97 140 0 28 0
30MAR26 67.50 P 0.00 0.00 0.00 18.28 -1.18 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.00 -1.07 164 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.52 -0.94 179 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.78 -1.24 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.55 -0.91 207 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.05 -0.91 218 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 33.55 -0.96 229 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 36.02 -0.94 235 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 38.28 -1.18 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.09 - 42 0 0 -
29APR26 40.00 P 0.00 0.00 0.00 0.14 - 42 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 0.21 - 41 0 0 -
29APR26 42.00 P 0.00 0.00 0.00 0.32 -0.22 42 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 0.47 -0.27 42 0 17 0
29APR26 44.00 P 0.00 0.00 0.00 0.67 -0.33 42 0 49 0
29APR26 45.00 P 0.00 0.00 0.00 0.91 -0.41 42 0 26 0
29APR26 46.00 P 0.00 0.00 0.00 1.21 -0.49 42 0 30 0
29APR26 47.00 P 2.05 2.05 2.05 1.57 -0.49 42 2 99 0
29APR26 48.00 P 0.00 0.00 0.00 1.97 -0.51 42 0 120 0
29APR26 49.00 P 0.00 0.00 0.00 2.42 -0.70 42 0 80 0
29APR26 50.00 P 3.40 3.40 2.86 2.95 -0.69 41 30 201 +13
29APR26 52.50 P 0.00 0.00 0.00 4.58 -0.88 42 0 295 0
29APR26 55.00 P 0.00 0.00 0.00 6.65 -0.83 46 10 20 +10
29APR26 57.50 P 0.00 0.00 0.00 8.79 -1.15 47 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 11.09 -1.30 49 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 13.53 -1.32 54 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 16.10 -1.14 63 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 18.56 -1.18 67 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 21.10 -1.15 75 0 0 -15
29APR26 72.50 P 0.00 0.00 0.00 23.52 -0.94 77 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.78 -1.24 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 28.55 -0.91 89 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 31.05 -0.91 93 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 33.55 -0.96 98 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 36.02 -0.94 101 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 38.28 -1.18 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.31 - 41 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 0.42 - 41 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 0.58 - 41 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 0.76 -0.32 41 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 0.98 -0.37 41 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.25 -0.39 41 0 0 0
28MAY26 45.00 P 1.99 1.99 1.62 1.57 -0.41 41 3 63 +3
28MAY26 46.00 P 2.25 2.25 2.25 1.90 -0.47 41 15 42 0
28MAY26 47.00 P 0.00 0.00 0.00 2.28 -0.55 41 0 28 0
28MAY26 48.00 P 2.81 2.81 2.81 2.75 -0.57 41 1 18 +1
28MAY26 49.00 P 3.30 3.30 3.30 3.23 -0.62 41 4 12 +4
28MAY26 50.00 P 0.00 0.00 0.00 3.73 -0.72 41 0 106 0
28MAY26 52.50 P 0.00 0.00 0.00 5.33 -0.83 41 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 7.21 -0.59 43 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 9.22 -1.19 43 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 11.56 -1.13 47 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 13.75 -1.10 47 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 16.14 -1.32 50 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 18.56 -1.18 52 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.10 -1.15 58 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.52 -0.94 59 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 25.78 -1.24 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 28.55 -0.91 68 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.05 -0.91 72 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.55 -0.96 76 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.02 -0.94 78 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 38.28 -1.18 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 -0.04 40 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.05 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 -0.08 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.16 -0.10 39 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.23 -0.13 40 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.32 -0.15 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.43 -0.20 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.56 -0.24 40 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.72 -0.29 40 0 18 0
29JUN26 41.00 P 0.00 0.00 0.00 0.93 -0.33 40 0 100 0
29JUN26 42.00 P 1.50 1.50 1.50 1.15 -0.36 40 2 70 -2
29JUN26 43.00 P 0.00 0.00 0.00 1.42 -0.38 40 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 1.73 -0.41 40 0 34 0
29JUN26 45.00 P 0.00 0.00 0.00 2.07 -0.45 40 0 39 0
29JUN26 46.00 P 0.00 0.00 0.00 2.44 -0.50 40 0 48 0
29JUN26 47.00 P 0.00 0.00 0.00 2.85 -0.56 40 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 3.31 -0.61 40 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 3.81 -0.66 40 0 34 0
29JUN26 50.00 P 0.00 0.00 0.00 4.35 -0.70 40 0 293 0
29JUN26 52.50 P 0.00 0.00 0.00 5.91 -0.72 40 0 76 0
29JUN26 55.00 P 0.00 0.00 0.00 7.79 -0.96 42 0 202 0
29JUN26 57.50 P 0.00 0.00 0.00 9.70 -1.12 42 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 11.89 -1.07 44 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 14.15 -1.08 46 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 16.51 -1.03 49 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 18.71 -1.11 47 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 21.10 -1.15 49 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 23.56 -1.15 52 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.78 -1.24 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.55 -0.91 58 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.05 -0.91 61 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 33.55 -0.96 64 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.02 -0.94 66 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.28 -1.18 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.56 -0.23 40 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.71 -0.22 41 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.85 -0.32 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.04 -0.31 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.29 -0.38 41 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 1.54 -0.36 41 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 1.77 -0.45 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.07 -0.44 40 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 2.48 -0.39 41 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 2.83 -0.42 41 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.22 -0.44 41 0 17 0
29SEP26 44.00 P 0.00 0.00 0.00 3.63 -0.49 41 0 20 0
29SEP26 45.00 P 4.33 4.33 4.33 4.09 -0.55 41 1 53 0
29SEP26 46.00 P 0.00 0.00 0.00 4.55 -0.61 40 0 87 0
29SEP26 47.00 P 0.00 0.00 0.00 5.07 -0.63 40 0 51 0
29SEP26 48.00 P 0.00 0.00 0.00 5.61 -0.67 40 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.20 -0.68 40 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 6.80 -0.79 41 0 66 0
29SEP26 52.50 P 0.00 0.00 0.00 8.47 -0.82 41 0 71 0
29SEP26 55.00 P 0.00 0.00 0.00 10.32 -1.00 42 0 59 0
29SEP26 57.50 P 0.00 0.00 0.00 12.23 -1.17 42 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.27 -1.21 43 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 16.31 -1.04 42 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 18.68 -0.88 45 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 20.85 -1.37 44 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 23.26 -0.90 47 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.60 -0.91 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.97 -0.91 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.36 -0.89 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.77 -0.89 51 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.20 -0.99 52 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.68 -0.95 54 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.58 -1.49 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.92 -0.31 40 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 2.20 -0.37 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.53 -0.39 40 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 2.87 -0.41 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.23 -0.48 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.64 -0.50 40 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 4.07 -0.51 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.50 -0.58 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.00 -0.59 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.50 -0.60 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.01 -0.66 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.57 -0.69 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.15 -0.70 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.74 -0.73 40 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 9.34 -0.79 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.03 -0.88 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.86 -0.90 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.79 -0.96 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.79 -1.01 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.89 -1.03 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.03 -1.19 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.26 -1.08 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.60 -1.02 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.97 -0.96 42 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.36 -0.92 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.77 -0.89 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.20 -0.99 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.68 -0.95 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.72 -1.35 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.14 - 39 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 3.60 - 40 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 4.02 - 40 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 4.46 -0.35 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.91 -0.38 40 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 5.38 -0.44 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.91 -0.43 40 0 5 0
30MAR27 46.00 P 0.00 0.00 0.00 6.43 -0.44 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.96 -0.51 40 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.54 -0.54 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.15 -0.54 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.76 -0.54 41 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.38 -0.63 41 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 12.10 -0.70 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.55 -1.15 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.41 -0.79 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.40 -0.81 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.41 -0.88 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.53 -0.90 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.68 -0.94 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.90 -0.97 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.14 -1.00 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.43 -1.03 39 0 0 0
TOTAL PUT 114 9,980 -49
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 42.44
30MAR26 23.00 C 0.00 0.00 0.00 19.45 +1.38 134 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.45 +1.38 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.45 +1.38 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.45 +1.38 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.45 +1.38 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.45 +1.38 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.45 +1.38 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.45 +1.38 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.45 +1.37 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.45 +1.37 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.45 +1.37 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.45 +1.37 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 7.56 +1.47 93 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 6.46 +1.35 50 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 5.47 +1.31 49 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 4.51 +1.24 52 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 3.58 +1.16 51 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.73 +1.01 51 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 1.94 +0.77 49 0 11 0
30MAR26 42.00 C 1.04 1.04 1.04 1.32 +0.57 49 15 42 0
30MAR26 43.00 C 0.91 0.91 0.85 0.85 +0.39 50 7 59 +6
30MAR26 44.00 C 0.39 0.52 0.39 0.52 +0.25 51 12 73 +2
30MAR26 45.00 C 0.22 0.34 0.22 0.29 +0.14 50 2 132 -1
30MAR26 46.00 C 0.00 0.00 0.00 0.17 +0.09 52 0 59 0
30MAR26 47.00 C 0.07 0.07 0.07 0.08 +0.04 51 15 136 +15
30MAR26 48.00 C 0.05 0.06 0.05 0.04 +0.02 52 8 114 0
30MAR26 49.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 127 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 131 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 110 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 72 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 92 0 37 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 103 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 0.00 124 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 134 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 143 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.53 - 36 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 9.54 - 35 0 0 -
29APR26 34.00 C 0.00 0.00 0.00 8.45 +1.21 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.60 +1.28 35 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.47 +1.03 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.59 +0.99 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.91 +1.07 35 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.12 +0.97 35 0 15 0
29APR26 40.00 C 0.00 0.00 0.00 3.40 +0.88 36 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 2.81 +0.84 37 0 5 0
29APR26 42.00 C 2.23 2.23 2.23 2.23 +0.72 36 40 75 +40
29APR26 43.00 C 1.81 1.81 1.73 1.73 +0.59 36 81 91 +76
29APR26 44.00 C 1.30 1.30 1.30 1.33 +0.47 36 2 74 +2
29APR26 45.00 C 0.80 1.00 0.80 0.98 +0.35 35 63 212 +62
29APR26 46.00 C 0.63 0.67 0.63 0.72 +0.26 35 74 180 -27
29APR26 47.00 C 0.35 0.35 0.35 0.53 +0.20 36 2 133 0
29APR26 48.00 C 0.00 0.00 0.00 0.37 +0.13 35 0 47 0
29APR26 49.00 C 0.00 0.00 0.00 0.27 +0.11 36 0 129 0
29APR26 50.00 C 0.15 0.20 0.15 0.19 +0.08 36 80 340 +40
29APR26 52.50 C 0.00 0.00 0.00 0.07 +0.03 36 0 79 0
29APR26 55.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 92 0
29APR26 57.50 C 0.04 0.04 0.04 0.01 0.00 37 60 75 -3
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.68 - 42 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 9.78 - 43 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 8.68 +1.28 34 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.60 +1.09 22 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.65 +0.97 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.00 +1.11 34 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.20 +1.03 34 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.45 +0.89 34 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 3.88 +0.93 36 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 3.25 +0.82 35 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 2.66 +0.69 34 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 2.17 +0.60 34 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 1.76 +0.51 34 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 1.42 +0.44 34 0 93 0
28MAY26 46.00 C 0.00 0.00 0.00 1.12 +0.35 34 0 40 0
28MAY26 47.00 C 0.00 0.00 0.00 0.87 +0.27 34 0 34 0
28MAY26 48.00 C 0.00 0.00 0.00 0.67 +0.21 34 0 34 0
28MAY26 49.00 C 0.00 0.00 0.00 0.52 +0.17 34 0 20 0
28MAY26 50.00 C 0.30 0.30 0.30 0.39 +0.13 34 25 115 +25
28MAY26 52.50 C 0.00 0.00 0.00 0.18 +0.06 34 0 8 0
28MAY26 55.00 C 0.00 0.00 0.00 0.09 +0.03 34 0 98 0
28MAY26 57.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 1 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.64 +1.52 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.67 +1.51 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.63 +1.43 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.68 +1.31 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.78 +1.35 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.68 +1.13 31 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.84 +1.20 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.79 +0.95 28 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.00 +0.90 30 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.25 +0.83 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.70 +0.88 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.18 +0.94 35 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.54 +0.81 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.98 +0.69 34 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 2.50 +0.60 34 0 31 0
29JUN26 44.00 C 0.00 0.00 0.00 2.11 +0.56 34 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 1.77 +0.49 34 0 79 0
29JUN26 46.00 C 0.00 0.00 0.00 1.47 +0.41 34 0 64 0
29JUN26 47.00 C 0.00 0.00 0.00 1.21 +0.34 34 0 46 0
29JUN26 48.00 C 0.00 0.00 0.00 1.00 +0.30 34 0 74 0
29JUN26 49.00 C 0.00 0.00 0.00 0.80 +0.23 34 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.67 +0.21 34 0 26 0
29JUN26 52.50 C 0.00 0.00 0.00 0.38 +0.11 34 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.22 +0.07 34 0 45 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 +0.04 34 0 22 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 0.00 34 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.93 - 37 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 9.99 - 35 0 0 -
29SEP26 34.00 C 0.00 0.00 0.00 9.18 +1.10 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.40 +1.15 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.52 +0.95 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.74 +0.79 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.24 +0.89 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.65 +0.83 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.09 +0.78 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.64 +0.80 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.15 +0.71 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.70 +0.62 34 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.28 +0.55 34 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 2.93 +0.56 34 0 871 0
29SEP26 46.00 C 0.00 0.00 0.00 2.58 +0.50 34 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 2.29 +0.43 34 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.04 +0.40 34 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 1.80 +0.37 34 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 1.60 +0.32 34 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.14 +0.22 34 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.82 +0.17 34 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 0.58 +0.12 34 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.42 +0.10 34 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.29 +0.07 34 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.20 +0.05 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 +0.03 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.41 - 36 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 10.64 - 36 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 9.90 +1.15 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.19 +1.12 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.52 +1.10 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.87 +1.04 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.08 +1.02 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.50 +0.94 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.99 +0.93 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.50 +0.73 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.15 +0.94 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.70 +0.88 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.29 +0.81 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.91 +0.78 34 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.56 +0.63 34 0 0 0
30DEC26 47.00 C 2.86 2.90 2.86 3.24 +0.59 34 17 45 -15
30DEC26 48.00 C 2.74 2.89 2.74 2.94 +0.56 33 30 16 -30
30DEC26 49.00 C 0.00 0.00 0.00 2.67 +0.51 34 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 2.41 +0.53 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 1.85 +0.41 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.44 +0.34 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.11 +0.29 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.85 +0.23 33 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 0.65 +0.17 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.50 +0.15 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.38 +0.12 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.28 +0.09 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.22 +0.08 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.07 - 37 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 11.34 - 37 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 10.63 +1.41 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.97 +1.39 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.04 +0.79 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.46 +1.02 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.89 +0.98 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.34 +0.92 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.02 +0.91 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.36 +0.69 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.05 +0.87 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.62 +0.93 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.20 +0.85 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.80 +0.79 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.42 +0.75 34 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.09 +0.69 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.76 +0.53 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.49 +0.54 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.25 +0.61 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.61 +0.49 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.11 +0.39 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.77 +0.39 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.40 +0.30 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.12 +0.23 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.92 +0.22 34 0 0 0
TOTAL CALL 533 6,554 +192
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 160 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 179 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.07 52 0 115 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 -0.14 53 0 151 0
30MAR26 39.00 P 0.19 0.19 0.19 0.13 -0.27 51 1 73 +1
30MAR26 40.00 P 0.00 0.00 0.00 0.28 -0.43 52 0 141 0
30MAR26 41.00 P 0.69 0.73 0.48 0.54 -0.62 52 34 138 +26
30MAR26 42.00 P 0.88 0.88 0.88 0.93 -0.80 52 1 60 +1
30MAR26 43.00 P 0.00 0.00 0.00 1.46 -0.99 53 0 123 0
30MAR26 44.00 P 0.00 0.00 0.00 2.12 -1.07 53 0 141 0
30MAR26 45.00 P 0.00 0.00 0.00 2.85 -1.22 51 0 223 0
30MAR26 46.00 P 0.00 0.00 0.00 3.70 -1.30 51 0 177 0
30MAR26 47.00 P 0.00 0.00 0.00 4.63 -1.51 52 0 906 0
30MAR26 48.00 P 0.00 0.00 0.00 5.59 -1.56 52 0 105 0
30MAR26 49.00 P 6.60 6.60 6.60 6.57 -1.61 53 2 90 -2
30MAR26 50.00 P 0.00 0.00 0.00 7.56 -1.65 0 0 155 0
30MAR26 52.50 P 0.00 0.00 0.00 10.17 -1.40 100 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 12.56 -1.41 0 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 15.14 -1.33 126 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.65 -1.29 143 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.14 -1.30 154 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.64 -1.30 167 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 25.19 -1.25 191 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 27.69 -1.25 203 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 30.06 -1.38 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 32.56 -1.38 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 35.14 -1.30 221 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 0.02 - 36 0 0 -
29APR26 34.00 P 0.00 0.00 0.00 0.04 -0.06 36 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.08 -0.09 36 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.14 -0.15 36 0 60 0
29APR26 37.00 P 0.35 0.35 0.35 0.24 -0.22 36 10 10 +10
29APR26 38.00 P 0.00 0.00 0.00 0.39 -0.31 36 0 117 0
29APR26 39.00 P 0.78 0.78 0.68 0.60 -0.41 36 34 127 +34
29APR26 40.00 P 1.08 1.08 0.91 0.89 -0.52 36 53 110 +52
29APR26 41.00 P 0.00 0.00 0.00 1.25 -0.58 36 0 37 0
29APR26 42.00 P 1.74 1.74 1.67 1.70 -0.73 36 330 344 +276
29APR26 43.00 P 0.00 0.00 0.00 2.15 -0.90 35 0 60 0
29APR26 44.00 P 0.00 0.00 0.00 2.84 -0.88 37 0 46 0
29APR26 45.00 P 0.00 0.00 0.00 3.45 -1.04 36 0 357 0
29APR26 46.00 P 0.00 0.00 0.00 4.19 -1.12 35 0 94 0
29APR26 47.00 P 4.94 4.94 4.94 5.01 -1.17 36 1 113 +1
29APR26 48.00 P 0.00 0.00 0.00 5.85 -1.30 36 0 67 0
29APR26 49.00 P 0.00 0.00 0.00 6.94 -1.31 43 0 96 0
29APR26 50.00 P 0.00 0.00 0.00 7.89 -1.32 45 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 10.38 -1.19 53 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.65 -1.32 50 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.15 -1.32 56 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.65 -1.29 63 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.15 -1.29 69 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 22.64 -1.30 73 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 25.19 -1.25 83 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 27.69 -1.25 88 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 30.14 -1.30 88 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.07 - 34 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 0.12 - 34 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 0.20 -0.16 34 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.31 -0.22 34 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.46 -0.29 34 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.66 -0.37 34 0 17 0
28MAY26 38.00 P 1.12 1.12 1.12 0.92 -0.46 34 4 20 +4
28MAY26 39.00 P 0.00 0.00 0.00 1.25 -0.53 34 0 18 0
28MAY26 40.00 P 0.00 0.00 0.00 1.64 -0.58 34 0 53 0
28MAY26 41.00 P 0.00 0.00 0.00 2.07 -0.67 34 0 76 0
28MAY26 42.00 P 2.82 2.82 2.82 2.58 -0.74 34 15 38 +15
28MAY26 43.00 P 3.35 3.42 3.35 3.11 -0.85 33 21 57 +1
28MAY26 44.00 P 0.00 0.00 0.00 3.76 -0.98 34 0 33 0
28MAY26 45.00 P 0.00 0.00 0.00 4.47 -1.04 34 0 150 0
28MAY26 46.00 P 0.00 0.00 0.00 5.22 -1.11 34 0 91 0
28MAY26 47.00 P 0.00 0.00 0.00 6.01 -1.16 34 0 72 0
28MAY26 48.00 P 0.00 0.00 0.00 6.93 -1.00 36 0 9 0
28MAY26 49.00 P 0.00 0.00 0.00 7.86 -1.06 37 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.78 -1.07 38 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.06 -1.15 39 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 13.42 -1.23 39 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.87 -1.24 42 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.32 -1.30 44 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.73 -1.37 33 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 23.22 -1.37 37 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.61 -1.47 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 28.09 -1.48 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.58 -1.48 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 -0.05 34 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 -0.08 34 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.19 -0.11 34 0 13 0
29JUN26 33.00 P 0.00 0.00 0.00 0.28 -0.15 34 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.39 -0.22 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.57 -0.26 34 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.77 -0.32 34 0 33 0
29JUN26 37.00 P 0.00 0.00 0.00 1.03 -0.40 34 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 1.34 -0.46 34 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 1.70 -0.53 34 0 56 0
29JUN26 40.00 P 0.00 0.00 0.00 2.11 -0.58 34 0 103 0
29JUN26 41.00 P 2.47 2.47 2.47 2.56 -0.66 34 15 54 +15
29JUN26 42.00 P 2.98 2.98 2.98 3.09 -0.69 34 15 66 0
29JUN26 43.00 P 0.00 0.00 0.00 3.62 -0.80 34 0 67 0
29JUN26 44.00 P 0.00 0.00 0.00 4.27 -0.88 34 0 105 0
29JUN26 45.00 P 0.00 0.00 0.00 4.92 -0.96 34 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 5.63 -1.02 34 0 102 0
29JUN26 47.00 P 0.00 0.00 0.00 6.39 -1.06 34 0 54 0
29JUN26 48.00 P 0.00 0.00 0.00 7.40 -0.90 37 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 8.21 -0.96 37 0 110 0
29JUN26 50.00 P 0.00 0.00 0.00 9.11 -0.95 38 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 11.28 -1.08 38 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.67 -1.19 41 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 15.87 -1.43 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.33 -1.43 37 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 20.81 -1.30 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.23 -1.36 35 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.71 -1.37 34 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.20 -1.37 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.68 -1.38 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 33.17 -1.37 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.66 -1.37 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.60 - 34 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 0.78 - 34 0 0 -
29SEP26 34.00 P 0.00 0.00 0.00 0.98 -0.35 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.27 -0.36 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.56 -0.41 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.90 -0.42 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.27 -0.44 34 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.66 -0.50 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.08 -0.60 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 3.57 -0.67 34 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 4.08 -0.73 34 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 4.62 -0.82 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 5.24 -0.76 34 0 810 0
29SEP26 45.00 P 0.00 0.00 0.00 5.89 -0.80 34 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 6.69 -0.76 35 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 7.42 -0.75 35 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 8.17 -0.80 35 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 8.94 -0.83 35 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 9.70 -0.87 35 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 11.52 -1.21 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.87 -1.21 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.16 -1.28 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.49 -1.39 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.90 -1.39 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.34 -1.37 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.81 -1.32 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.29 -1.29 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.69 -1.37 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.17 -1.38 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.66 -1.38 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.99 - 33 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 1.21 - 33 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 1.48 -0.27 33 0 13 0
30DEC26 35.00 P 0.00 0.00 0.00 1.82 -0.28 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.16 -0.30 34 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 2.52 -0.37 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.90 -0.42 34 0 23 0
30DEC26 39.00 P 0.00 0.00 0.00 3.30 -0.47 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.74 -0.52 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.22 -0.56 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.73 -0.62 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.28 -0.68 33 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 5.87 -0.73 33 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 6.50 -0.77 33 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 7.16 -0.81 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.80 -0.89 32 0 26 0
30DEC26 48.00 P 0.00 0.00 0.00 8.59 -0.85 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.39 -0.84 34 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 10.17 -0.83 34 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 11.93 -1.14 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 14.15 -1.14 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.36 -1.19 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.61 -1.34 32 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 21.02 -1.27 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.41 -1.30 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.85 -1.29 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.31 -1.29 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.78 -1.29 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.40 - 33 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 1.67 - 33 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 2.01 -0.29 34 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 2.36 -0.29 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.70 -0.37 34 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 3.04 -0.40 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.42 -0.45 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.84 -0.52 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 4.31 -0.54 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.78 -0.57 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.31 -0.59 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.85 -0.65 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.45 -0.74 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.06 -0.73 33 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 7.70 -0.87 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.38 -0.80 33 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.08 -0.93 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.80 -0.95 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.58 -0.83 33 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 12.59 -0.94 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.43 -1.09 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 16.75 -1.09 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.90 -1.09 33 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 21.23 -1.21 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.57 -1.24 33 0 0 0
TOTAL PUT 536 8,715 +434
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$ 177.10
30MAR26 110.00 C 0.00 0.00 0.00 67.25 +1.13 161 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 64.65 +1.33 106 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 62.15 +1.32 97 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 59.60 +1.24 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 57.15 +1.22 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 54.66 +1.32 97 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 52.30 +1.38 128 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 49.80 +1.37 121 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 47.28 +1.13 112 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 44.66 +1.29 73 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 42.32 +1.45 104 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 39.66 +1.28 60 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 37.16 +1.29 52 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 34.66 +1.29 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 32.16 +1.29 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 29.66 +1.28 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 27.17 +1.28 45 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 24.67 +1.26 40 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 22.19 +1.25 43 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 19.72 +1.20 42 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 17.28 +1.14 42 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 14.89 +1.05 42 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 12.58 +0.92 42 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 10.40 +0.77 42 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 8.39 +0.62 42 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 6.58 +0.48 42 0 15 0
30MAR26 175.00 C 3.91 4.13 3.44 5.10 +0.40 43 36 115 +11
30MAR26 177.50 C 2.49 2.85 2.49 3.71 +0.12 42 67 227 -10
30MAR26 180.00 C 1.72 2.64 1.60 2.64 +0.10 42 214 233 -18
30MAR26 182.50 C 1.15 1.81 1.03 1.86 +0.06 43 97 218 -41
30MAR26 185.00 C 0.85 1.21 0.65 1.23 -0.03 42 109 379 -31
30MAR26 187.50 C 0.56 0.76 0.50 0.78 -0.07 42 33 368 -1
30MAR26 190.00 C 0.40 0.50 0.30 0.48 -0.07 42 31 670 -29
30MAR26 192.50 C 0.31 0.34 0.25 0.29 -0.06 42 18 376 -2
30MAR26 195.00 C 0.24 0.24 0.20 0.16 -0.05 42 12 302 -6
30MAR26 197.50 C 0.21 0.21 0.17 0.09 -0.04 42 19 250 -1
30MAR26 200.00 C 0.18 0.18 0.14 0.05 -0.03 42 16 398 0
30MAR26 205.00 C 0.13 0.13 0.10 0.02 -0.01 44 11 412 -11
30MAR26 210.00 C 0.02 0.02 0.02 0.01 0.00 47 1 268 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 53 0 343 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 59 0 187 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 64 0 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 70 0 115 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 75 0 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,915 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 85 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 90 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 94 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 99 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 103 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 108 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 112 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 116 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 120 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 128 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 132 0 46 0
29APR26 152.50 C 0.00 0.00 0.00 25.90 +0.17 37 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 23.72 +0.85 37 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 21.61 +0.77 37 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 19.58 +0.68 37 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 17.65 +0.60 37 0 20 0
29APR26 165.00 C 0.00 0.00 0.00 15.82 +0.51 37 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 14.10 +0.42 37 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 12.49 +0.24 37 0 2 0
29APR26 172.50 C 9.29 9.69 9.29 11.08 +0.26 38 8 18 +3
29APR26 175.00 C 8.35 8.46 7.88 9.72 +0.24 38 64 106 +15
29APR26 177.50 C 6.73 7.03 6.73 8.43 +0.16 37 105 77 -27
29APR26 180.00 C 5.98 7.18 5.98 7.18 +0.05 37 32 164 +2
29APR26 182.50 C 5.50 5.84 4.95 6.15 +0.04 37 30 167 -23
29APR26 185.00 C 4.30 4.42 4.18 5.24 -0.01 37 62 275 -1
29APR26 187.50 C 3.75 4.17 3.47 4.43 -0.04 37 77 142 +7
29APR26 190.00 C 2.84 3.42 2.84 3.72 -0.07 37 134 305 -30
29APR26 192.50 C 2.53 2.53 2.53 3.12 -0.09 37 4 118 +2
29APR26 195.00 C 2.15 2.16 2.15 2.60 -0.11 37 2 666 0
29APR26 197.50 C 1.73 1.73 1.73 2.15 -0.13 37 4 139 0
29APR26 200.00 C 1.37 1.37 1.37 1.80 -0.11 37 1 646 0
29APR26 205.00 C 0.98 0.98 0.98 1.22 -0.15 37 2 238 0
29APR26 210.00 C 0.70 0.70 0.70 0.83 -0.10 38 1 198 0
29APR26 215.00 C 0.00 0.00 0.00 0.51 -0.11 37 0 281 0
29APR26 220.00 C 0.44 0.44 0.44 0.32 -0.07 37 1 183 -1
29APR26 225.00 C 0.00 0.00 0.00 0.21 -0.04 37 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 53 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
29APR26 260.00 C 0.12 0.12 0.12 0.01 0.00 40 1 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 43 0 0 0
29APR26 275.00 C 0.09 0.09 0.09 0.01 0.00 45 3 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 48 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 27.14 -0.48 34 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 26.02 +0.31 39 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 24.15 +0.30 39 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 22.35 +0.63 39 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 20.62 +0.56 39 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 18.98 +0.50 39 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 17.43 +0.45 39 0 0 0
28MAY26 170.00 C 13.92 13.92 13.92 16.44 +0.92 41 1 1 +1
28MAY26 172.50 C 0.00 0.00 0.00 14.56 +0.24 39 0 16 0
28MAY26 175.00 C 11.82 11.96 11.82 13.39 +0.48 40 30 60 +30
28MAY26 177.50 C 0.00 0.00 0.00 12.11 +0.39 40 0 34 0
28MAY26 180.00 C 9.65 9.65 9.48 10.93 +0.32 39 16 78 -15
28MAY26 182.50 C 8.66 8.66 8.66 9.84 +0.25 39 15 58 +7
28MAY26 185.00 C 7.76 7.76 7.31 8.85 +0.21 39 18 81 0
28MAY26 187.50 C 0.00 0.00 0.00 7.95 +0.10 39 0 67 0
28MAY26 190.00 C 0.00 0.00 0.00 7.12 +0.13 39 0 54 0
28MAY26 192.50 C 0.00 0.00 0.00 6.36 +0.08 39 0 56 0
28MAY26 195.00 C 0.00 0.00 0.00 5.66 -0.02 39 0 153 0
28MAY26 197.50 C 0.00 0.00 0.00 5.04 -0.07 39 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 4.44 -0.13 39 0 38 0
28MAY26 205.00 C 0.00 0.00 0.00 3.50 -0.18 39 0 41 0
28MAY26 210.00 C 0.00 0.00 0.00 2.76 -0.05 39 0 48 0
28MAY26 215.00 C 0.00 0.00 0.00 2.12 -0.07 39 0 45 0
28MAY26 220.00 C 0.00 0.00 0.00 1.62 -0.07 39 0 31 0
28MAY26 225.00 C 0.00 0.00 0.00 1.23 -0.07 39 0 51 0
28MAY26 230.00 C 0.00 0.00 0.00 0.93 -0.06 39 0 17 0
28MAY26 235.00 C 0.00 0.00 0.00 0.69 -0.06 39 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.52 -0.04 39 0 3 0
28MAY26 245.00 C 0.00 0.00 0.00 0.38 -0.04 39 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.29 -0.02 40 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 1 0
28MAY26 265.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 39 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 30.42 -0.44 36 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 28.23 -0.74 35 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 27.25 +0.70 38 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 25.48 +0.11 38 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 23.80 +0.16 38 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 22.13 +0.50 38 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 20.51 +0.36 38 0 0 0
29JUN26 167.50 C 19.07 19.07 19.07 19.14 +0.24 38 20 20 +20
29JUN26 170.00 C 0.00 0.00 0.00 17.96 +0.46 39 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 16.66 +0.26 39 0 30 0
29JUN26 175.00 C 0.00 0.00 0.00 15.36 +0.40 39 0 30 0
29JUN26 177.50 C 0.00 0.00 0.00 14.20 +0.40 39 0 30 0
29JUN26 180.00 C 0.00 0.00 0.00 13.04 +0.33 39 0 63 0
29JUN26 182.50 C 0.00 0.00 0.00 11.97 +0.28 39 0 90 0
29JUN26 185.00 C 0.00 0.00 0.00 10.98 +0.23 39 0 44 0
29JUN26 187.50 C 0.00 0.00 0.00 10.06 +0.04 39 0 0 0
29JUN26 190.00 C 8.06 8.06 8.06 9.19 +0.14 39 15 24 -14
29JUN26 192.50 C 8.01 8.01 7.91 8.37 +0.08 39 30 134 +15
29JUN26 195.00 C 0.00 0.00 0.00 7.63 +0.02 38 0 62 0
29JUN26 197.50 C 0.00 0.00 0.00 6.95 -0.01 39 0 77 0
29JUN26 200.00 C 0.00 0.00 0.00 6.33 -0.10 39 0 38 0
29JUN26 205.00 C 0.00 0.00 0.00 5.24 -0.07 39 0 201 0
29JUN26 210.00 C 0.00 0.00 0.00 4.24 -0.04 38 0 157 0
29JUN26 215.00 C 3.40 3.40 3.40 3.41 -0.05 38 1 43 +1
29JUN26 220.00 C 0.00 0.00 0.00 2.80 -0.06 38 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 2.24 -0.06 38 0 102 0
29JUN26 230.00 C 1.94 1.94 1.94 1.81 -0.07 38 1 105 +1
29JUN26 235.00 C 1.35 1.35 1.35 1.40 -0.10 38 1 9 +1
29JUN26 240.00 C 0.00 0.00 0.00 1.15 -0.06 38 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.91 -0.05 38 0 27 0
29JUN26 250.00 C 0.94 0.94 0.94 0.72 -0.05 38 3 99 +3
29JUN26 255.00 C 0.00 0.00 0.00 0.57 -0.04 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.45 -0.04 38 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.35 -0.03 38 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.27 -0.03 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.17 -0.02 38 0 35 0
29JUN26 285.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.02 0.00 38 0 10 0
29SEP26 152.50 C 0.00 0.00 0.00 32.54 -0.70 35 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 30.96 -0.64 36 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 29.39 -0.55 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 27.99 -0.54 36 0 0 0
29SEP26 162.50 C 27.62 27.62 27.62 26.60 -0.21 36 20 20 +20
29SEP26 165.00 C 24.12 25.82 24.08 25.20 -0.18 36 21 21 +21
29SEP26 167.50 C 22.96 22.96 22.96 24.62 +0.39 38 15 15 +15
29SEP26 170.00 C 0.00 0.00 0.00 23.58 +0.67 38 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 22.43 +0.66 39 0 6 0
29SEP26 175.00 C 19.46 19.46 19.46 21.18 +0.74 39 15 15 +15
29SEP26 177.50 C 0.00 0.00 0.00 19.79 +0.51 38 0 5 0
29SEP26 180.00 C 0.00 0.00 0.00 18.71 +0.52 38 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 17.66 +0.29 38 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 16.66 +0.51 38 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 15.72 +0.23 38 0 0 0
29SEP26 190.00 C 14.32 14.32 14.32 14.76 +0.43 38 1 52 0
29SEP26 192.50 C 0.00 0.00 0.00 13.90 +0.42 38 0 2 0
29SEP26 195.00 C 0.00 0.00 0.00 13.16 -0.07 38 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 12.39 +0.01 38 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 11.67 0.00 38 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 10.34 -0.02 38 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 9.03 +0.12 38 0 57 0
29SEP26 215.00 C 0.00 0.00 0.00 7.97 +0.11 38 0 5 0
29SEP26 220.00 C 0.00 0.00 0.00 6.93 +0.06 38 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 6.14 +0.07 38 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 5.34 +0.06 38 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 4.67 +0.03 38 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 4.09 +0.02 38 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 3.52 +0.02 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.10 0.00 38 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 2.69 0.00 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.31 0.00 38 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 2.03 -0.01 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.76 -0.01 38 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 1.50 -0.01 38 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.32 -0.01 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.14 -0.01 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.96 -0.02 38 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 36.22 -0.11 35 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 34.75 -0.51 36 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 33.38 -0.43 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 32.01 -0.36 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 30.64 -0.39 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 29.30 -0.72 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 28.12 -0.22 36 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 27.14 -0.45 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 26.19 +0.65 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 25.32 +0.78 38 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 24.00 +0.70 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 23.02 +0.64 37 0 4 0
30DEC26 182.50 C 0.00 0.00 0.00 21.98 +0.76 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 20.98 +0.57 37 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 20.03 +0.73 37 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 19.12 +0.70 37 0 2 0
30DEC26 192.50 C 0.00 0.00 0.00 18.24 +0.63 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 17.25 +0.25 37 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 16.60 +0.60 37 0 75 0
30DEC26 200.00 C 15.54 15.54 15.54 15.84 +0.64 38 15 80 +15
30DEC26 205.00 C 0.00 0.00 0.00 14.40 -0.01 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 13.16 -0.16 38 0 79 0
30DEC26 215.00 C 0.00 0.00 0.00 11.83 +0.11 38 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 10.80 +0.10 38 0 30 0
30DEC26 225.00 C 0.00 0.00 0.00 9.77 +0.09 38 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 8.74 +0.04 38 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 7.98 +0.05 38 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.21 +0.04 38 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 6.44 +0.04 38 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 5.84 0.00 38 0 273 0
30DEC26 255.00 C 0.00 0.00 0.00 5.29 +0.01 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.73 0.00 38 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 4.25 -0.01 38 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 3.86 -0.01 38 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 3.47 -0.01 38 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 39.42 -0.08 35 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 38.00 -0.06 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 36.65 0.00 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 35.33 -0.01 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 33.99 -0.10 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 32.75 -0.07 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 31.59 +0.52 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 30.43 +0.04 36 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 29.27 -0.22 36 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 28.45 +0.42 36 0 5 0
30MAR27 177.50 C 0.00 0.00 0.00 27.38 +0.84 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 26.38 +0.81 37 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 25.36 +0.77 37 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 24.14 +0.52 36 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 23.43 +0.78 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 22.52 +0.74 37 0 0 0
30MAR27 192.50 C 20.05 20.05 20.05 21.64 +0.66 37 15 15 +15
30MAR27 195.00 C 0.00 0.00 0.00 20.80 +0.61 37 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 19.90 +0.51 37 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 19.21 +0.61 37 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 17.66 +0.56 37 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 16.17 +0.33 37 0 12 0
30MAR27 215.00 C 0.00 0.00 0.00 14.91 -0.20 37 0 10 0
30MAR27 220.00 C 0.00 0.00 0.00 13.64 -0.10 37 0 10 0
30MAR27 225.00 C 11.40 11.40 11.40 12.60 -0.18 37 1 11 -1
TOTAL CALL 1,449 19,019 -42
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 126 0 208 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 120 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 104 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 94 0 58 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 89 0 44 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 84 0 47 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 80 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 70 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 65 0 139 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 61 0 26 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 0.00 52 0 37 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 88 0
30MAR26 152.50 P 0.00 0.00 0.00 0.01 -0.03 43 0 99 0
30MAR26 155.00 P 0.26 0.26 0.26 0.02 -0.05 42 1 183 +1
30MAR26 157.50 P 0.29 0.29 0.29 0.05 -0.09 42 1 177 0
30MAR26 160.00 P 0.44 0.44 0.44 0.11 -0.16 42 2 337 +2
30MAR26 162.50 P 0.64 0.66 0.49 0.22 -0.26 42 30 422 0
30MAR26 165.00 P 1.03 1.21 0.99 0.43 -0.37 42 44 347 +9
30MAR26 167.50 P 1.39 1.43 1.05 0.75 -0.52 42 5 300 0
30MAR26 170.00 P 2.11 2.18 1.46 1.25 -0.70 42 109 357 -2
30MAR26 172.50 P 2.75 2.95 2.01 1.97 -0.78 43 70 358 -57
30MAR26 175.00 P 4.22 4.40 2.96 2.83 -1.01 42 40 354 -20
30MAR26 177.50 P 4.86 7.12 4.80 3.99 -1.22 42 13 701 -10
30MAR26 180.00 P 6.34 8.00 6.34 5.42 -1.25 41 12 378 -11
30MAR26 182.50 P 8.50 8.50 7.05 7.14 -1.29 42 3 262 -1
30MAR26 185.00 P 0.00 0.00 0.00 9.02 -1.46 42 5 245 -5
30MAR26 187.50 P 13.40 13.40 13.40 11.10 -1.36 42 2 438 -2
30MAR26 190.00 P 0.00 0.00 0.00 13.31 -1.36 42 0 946 0
30MAR26 192.50 P 17.45 17.45 17.45 15.62 -1.36 42 1 261 -1
30MAR26 195.00 P 21.00 21.00 21.00 18.01 -1.34 42 2 420 0
30MAR26 197.50 P 0.00 0.00 0.00 20.44 -1.33 41 0 116 0
30MAR26 200.00 P 0.00 0.00 0.00 22.91 -2.05 41 2 290 -2
30MAR26 205.00 P 0.00 0.00 0.00 27.90 -1.30 0 0 296 0
30MAR26 210.00 P 0.00 0.00 0.00 33.89 -0.67 99 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 37.90 -1.30 0 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 42.90 -1.46 0 2 77 0
30MAR26 225.00 P 0.00 0.00 0.00 47.90 -1.31 0 0 22 0
30MAR26 230.00 P 0.00 0.00 0.00 52.90 -1.32 0 0 6 0
30MAR26 235.00 P 0.00 0.00 0.00 58.04 -1.16 106 0 14 0
30MAR26 240.00 P 0.00 0.00 0.00 62.90 -1.76 0 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 67.90 -1.77 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 72.90 -1.32 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 77.98 -1.22 124 0 8 0
30MAR26 260.00 P 0.00 0.00 0.00 82.92 -1.30 118 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 87.92 -1.29 123 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 92.90 -1.31 0 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 97.90 -1.31 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 102.90 -1.31 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 107.98 -1.23 156 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 112.90 -1.30 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 117.98 -1.23 166 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 123.03 -1.17 178 0 0 0
29APR26 152.50 P 1.64 1.75 1.45 0.94 -0.39 37 39 114 +36
29APR26 155.00 P 0.00 0.00 0.00 1.27 -0.43 38 0 27 0
29APR26 157.50 P 2.12 2.12 2.12 1.65 -0.56 38 20 100 +20
29APR26 160.00 P 3.03 3.15 2.59 2.15 -0.63 38 39 98 +5
29APR26 162.50 P 3.63 3.73 3.07 2.73 -0.70 38 143 245 +143
29APR26 165.00 P 4.50 4.56 3.72 3.39 -0.84 38 148 241 +117
29APR26 167.50 P 5.60 5.60 4.73 4.22 -0.88 38 49 132 +24
29APR26 170.00 P 6.13 6.51 5.32 5.02 -1.10 37 80 130 +43
29APR26 172.50 P 0.00 0.00 0.00 6.00 -1.20 37 0 115 0
29APR26 175.00 P 8.55 8.55 7.05 7.07 -1.23 37 17 155 +7
29APR26 177.50 P 9.82 9.82 9.82 8.31 -1.23 37 15 242 -2
29APR26 180.00 P 11.25 11.71 11.20 9.63 -1.33 37 5 720 0
29APR26 182.50 P 11.83 11.83 11.83 11.09 -1.38 37 1 239 +1
29APR26 185.00 P 15.00 15.00 15.00 12.81 -1.30 37 10 208 0
29APR26 187.50 P 0.00 0.00 0.00 14.53 -1.35 37 0 211 0
29APR26 190.00 P 0.00 0.00 0.00 16.30 -1.38 37 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 18.22 -1.39 37 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 20.77 -0.81 41 1 735 -1
29APR26 197.50 P 0.00 0.00 0.00 22.91 -0.74 41 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 24.35 -1.41 37 2 58 +2
29APR26 205.00 P 0.00 0.00 0.00 28.77 -1.40 37 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 34.04 -0.72 44 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 38.57 -0.92 44 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 44.27 -0.09 55 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 48.61 -0.63 51 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 53.90 -0.32 59 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 58.40 -1.11 56 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 64.14 -0.52 68 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 69.21 -0.46 73 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 74.07 -0.46 74 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 79.11 -0.42 78 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 84.09 -0.33 81 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 89.12 -0.41 84 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 94.11 -0.39 87 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 98.51 -0.90 81 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 104.12 -0.30 93 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 108.30 -1.12 82 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 113.84 -0.58 94 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 118.62 -0.59 93 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 124.00 -0.50 101 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 133.71 -0.81 102 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 143.55 -0.84 104 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 2.78 -0.48 40 0 13 0
28MAY26 155.00 P 0.00 0.00 0.00 3.31 -0.60 40 0 40 0
28MAY26 157.50 P 4.88 4.88 4.88 3.97 -0.61 40 1 6 +1
28MAY26 160.00 P 5.63 5.63 5.63 4.64 -0.73 40 1 16 -1
28MAY26 162.50 P 6.56 6.56 6.56 5.48 -0.74 40 15 32 +15
28MAY26 165.00 P 0.00 0.00 0.00 6.33 -0.82 40 0 20 0
28MAY26 167.50 P 0.00 0.00 0.00 7.25 -0.95 40 0 38 0
28MAY26 170.00 P 8.50 9.71 8.50 8.20 -1.04 40 4 73 +3
28MAY26 172.50 P 10.64 10.64 10.64 9.25 -1.10 39 2 43 0
28MAY26 175.00 P 0.00 0.00 0.00 10.36 -1.20 39 5 136 +5
28MAY26 177.50 P 0.00 0.00 0.00 11.63 -1.27 39 0 77 0
28MAY26 180.00 P 14.72 14.86 14.72 13.00 -1.05 39 15 213 0
28MAY26 182.50 P 16.26 16.26 16.26 14.43 -1.20 39 15 156 -15
28MAY26 185.00 P 0.00 0.00 0.00 15.94 -1.29 39 0 104 0
28MAY26 187.50 P 0.00 0.00 0.00 17.65 -1.18 39 0 154 0
28MAY26 190.00 P 0.00 0.00 0.00 19.30 -1.25 39 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 21.72 -0.61 42 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 23.55 -0.58 42 1 90 0
28MAY26 197.50 P 0.00 0.00 0.00 25.50 -0.56 42 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 27.50 -0.51 43 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 31.66 -0.13 44 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 35.90 -0.24 44 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 40.53 -0.49 46 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 44.49 -1.06 43 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 49.53 -0.74 47 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 54.33 -0.39 48 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 58.61 -1.05 45 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 64.23 -0.43 53 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 69.38 -0.29 57 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 74.07 -0.46 57 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 79.11 -0.42 60 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 84.09 -0.33 62 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 89.12 -0.41 65 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 94.11 -0.39 67 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 98.51 -0.90 63 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 104.12 -0.30 71 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 108.32 -1.10 64 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 113.84 -0.69 73 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 119.02 -0.50 76 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 124.00 -0.50 78 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 133.71 -0.81 79 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 143.55 -0.84 80 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 3.77 -0.58 39 0 96 0
29JUN26 152.50 P 0.00 0.00 0.00 4.44 -0.59 39 0 82 0
29JUN26 155.00 P 0.00 0.00 0.00 5.12 -0.64 39 0 53 0
29JUN26 157.50 P 0.00 0.00 0.00 5.90 -0.72 39 1 3 +1
29JUN26 160.00 P 0.00 0.00 0.00 6.75 -0.72 39 0 38 0
29JUN26 162.50 P 0.00 0.00 0.00 7.59 -0.86 39 0 31 0
29JUN26 165.00 P 0.00 0.00 0.00 8.47 -0.93 39 0 51 0
29JUN26 167.50 P 0.00 0.00 0.00 9.43 -1.03 38 0 261 0
29JUN26 170.00 P 12.00 12.00 11.97 10.47 -1.10 38 16 1,495 0
29JUN26 172.50 P 13.21 13.21 13.21 11.57 -1.12 38 15 120 0
29JUN26 175.00 P 0.00 0.00 0.00 12.77 -1.16 38 0 66 0
29JUN26 177.50 P 0.00 0.00 0.00 14.06 -1.22 38 0 53 0
29JUN26 180.00 P 0.00 0.00 0.00 15.40 -0.96 38 0 1,105 0
29JUN26 182.50 P 18.88 18.88 18.88 16.90 -1.32 38 15 70 +9
29JUN26 185.00 P 0.00 0.00 0.00 18.41 -1.42 38 0 43 0
29JUN26 187.50 P 0.00 0.00 0.00 20.88 -0.56 40 0 113 0
29JUN26 190.00 P 0.00 0.00 0.00 21.88 -1.19 38 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 24.33 -0.53 40 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 26.17 -0.82 41 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 28.01 -0.43 41 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 29.95 +0.30 41 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 33.96 +0.07 42 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 38.16 -0.65 42 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 42.45 +0.53 43 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 46.25 -0.29 41 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 50.85 -0.18 42 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 55.54 -0.09 43 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 60.59 +0.54 46 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 65.06 -0.33 46 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 70.15 -0.07 48 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 74.27 -0.68 45 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 79.11 -0.91 46 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 84.09 -0.55 48 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 89.12 -0.43 50 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 94.11 -0.39 52 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 98.51 -0.90 48 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 104.12 -0.30 56 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 108.65 -0.77 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 113.84 -0.69 57 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 119.02 -0.50 60 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 124.00 -0.50 62 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 133.71 -0.81 62 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 143.55 -0.87 64 0 0 0
29SEP26 152.50 P 9.00 9.30 9.00 8.35 -0.58 39 2 3 +2
29SEP26 155.00 P 10.14 10.14 10.14 9.22 -0.59 39 10 15 +10
29SEP26 157.50 P 0.00 0.00 0.00 10.11 -0.70 39 0 1 0
29SEP26 160.00 P 12.57 12.57 12.57 11.17 -0.71 39 10 70 +10
29SEP26 162.50 P 0.00 0.00 0.00 12.22 -0.73 39 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 13.22 -0.81 39 0 120 0
29SEP26 167.50 P 0.00 0.00 0.00 14.31 -0.96 39 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 15.44 -1.03 38 0 256 0
29SEP26 172.50 P 0.00 0.00 0.00 16.67 -0.88 38 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 17.90 -0.93 38 0 65 0
29SEP26 177.50 P 0.00 0.00 0.00 19.21 -0.95 38 0 28 0
29SEP26 180.00 P 0.00 0.00 0.00 20.58 -1.24 38 0 725 0
29SEP26 182.50 P 0.00 0.00 0.00 22.10 -0.89 38 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 23.59 -1.17 38 0 51 0
29SEP26 187.50 P 0.00 0.00 0.00 25.76 -0.90 40 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 27.44 -0.77 40 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 29.12 -0.84 40 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 30.80 -0.85 40 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 32.56 -0.82 40 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 34.42 -0.79 40 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 38.16 -0.73 40 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 41.59 -0.44 40 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 46.10 +0.06 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 50.21 -0.48 41 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 54.53 +0.27 42 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 57.89 -0.51 40 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 62.65 -0.09 41 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 67.65 +0.29 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 71.60 -0.26 42 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 75.80 -0.61 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 80.49 -1.02 41 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 84.57 -0.84 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 89.12 -1.24 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 95.20 -0.36 45 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 98.83 -1.27 39 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 104.41 -0.49 44 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 109.44 -0.59 46 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 113.94 -0.85 44 0 23 0
30DEC26 152.50 P 0.00 0.00 0.00 11.31 -0.61 38 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 12.29 -0.71 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 13.37 -0.72 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 14.46 -0.72 38 1 111 -1
30DEC26 162.50 P 0.00 0.00 0.00 15.50 -0.78 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 16.58 -0.85 38 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 17.73 -0.98 38 0 181 0
30DEC26 170.00 P 0.00 0.00 0.00 18.95 -0.99 38 0 18 0
30DEC26 172.50 P 0.00 0.00 0.00 20.20 -0.91 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 21.50 -1.06 38 0 98 0
30DEC26 177.50 P 0.00 0.00 0.00 22.84 -1.07 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 24.23 -1.10 38 0 19 0
30DEC26 182.50 P 0.00 0.00 0.00 25.67 -1.11 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 27.15 -1.13 38 0 29 0
30DEC26 187.50 P 0.00 0.00 0.00 28.71 -1.20 38 0 15 0
30DEC26 190.00 P 33.00 33.00 33.00 30.91 -0.65 39 1 14 -1
30DEC26 192.50 P 0.00 0.00 0.00 32.60 -0.52 39 0 140 0
30DEC26 195.00 P 0.00 0.00 0.00 34.30 -0.56 39 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 36.00 -0.54 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 37.71 -1.09 39 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 41.39 -1.11 40 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 45.15 -1.17 40 2 48 +2
30DEC26 215.00 P 0.00 0.00 0.00 48.95 -1.20 40 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 53.03 -1.02 41 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 57.13 -0.15 41 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 61.27 -0.18 41 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 64.18 -1.37 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 68.56 -1.23 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 73.03 -1.03 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 77.80 -0.66 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 82.26 -0.21 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 86.53 -0.81 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 91.04 -1.30 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 95.65 -0.82 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 100.30 -1.17 40 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 13.73 -0.56 38 1 7 +1
30MAR27 155.00 P 0.00 0.00 0.00 14.82 -0.56 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 15.92 -0.56 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 17.02 -0.56 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 18.12 -0.63 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 19.38 -0.67 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 20.68 -0.67 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.98 -0.67 38 0 16 0
30MAR27 172.50 P 24.60 24.60 24.60 23.28 -0.68 38 2 32 +2
30MAR27 175.00 P 0.00 0.00 0.00 24.55 -0.77 38 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 25.63 -1.19 38 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 27.27 -1.05 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 28.78 -1.05 38 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 30.25 -1.10 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 31.74 -1.13 38 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 33.27 -1.23 38 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 35.31 -0.83 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 37.01 -0.72 39 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 38.72 -0.71 39 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 40.43 -0.72 39 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 43.89 -0.75 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 47.55 -0.70 39 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 51.28 -0.69 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 55.12 -0.65 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 58.99 -0.66 40 0 0 0
TOTAL PUT 1,048 25,374 +339
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$ 8.49
30MAR26 3.40 C 0.00 0.00 0.00 5.09 +0.19 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 4.99 +0.19 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 4.89 +0.19 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.79 +0.19 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 4.69 +0.19 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.59 +0.19 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.49 +0.19 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.39 +0.19 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.29 +0.19 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.19 +0.19 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.09 +0.19 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.99 +0.19 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.89 +0.19 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.79 +0.19 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.69 +0.19 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.59 +0.19 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.49 +0.19 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 3.24 +0.19 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.99 +0.19 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.74 +0.19 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.49 +0.19 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 2.24 +0.19 0 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 1.99 +0.19 0 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 1.74 +0.18 0 0 82 0
30MAR26 7.00 C 0.00 0.00 0.00 1.49 +0.18 0 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 1.25 +0.17 64 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 1.01 +0.16 62 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 0.78 +0.14 60 0 47 0
30MAR26 8.00 C 0.57 0.61 0.57 0.56 +0.08 55 6 139 0
30MAR26 8.25 C 0.00 0.00 0.00 0.39 +0.07 58 0 270 0
30MAR26 8.50 C 0.25 0.25 0.25 0.26 +0.05 60 2 233 0
30MAR26 8.75 C 0.00 0.00 0.00 0.16 +0.03 61 0 232 0
30MAR26 9.00 C 0.00 0.00 0.00 0.09 +0.01 60 0 274 0
30MAR26 9.25 C 0.05 0.05 0.05 0.05 +0.01 61 10 46 +3
30MAR26 9.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 197 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 59 0 198 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 276 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 84 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 0.00 0.00 0.00 0.01 0.00 113 0 259 0
30MAR26 12.00 C 0.02 0.02 0.02 0.01 0.00 127 1 3,361 -1
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 139 0 182 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 151 0 455 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 162 0 630 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 172 0 256 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 182 0 74 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 192 0 45 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 201 0 157 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 210 0 508 0
29APR26 5.00 C 0.00 0.00 0.00 3.50 +0.18 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.26 +0.19 69 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.01 +0.18 62 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.75 +0.16 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.52 +0.21 58 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.29 +0.23 62 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.01 +0.13 37 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.79 +0.14 48 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.63 +0.17 61 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.39 +0.11 55 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.24 +0.09 60 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.06 +0.10 59 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.89 +0.06 58 0 20 0
29APR26 8.25 C 0.00 0.00 0.00 0.75 +0.05 58 0 77 0
29APR26 8.50 C 0.57 0.57 0.57 0.63 +0.03 58 45 65 +45
29APR26 8.75 C 0.50 0.50 0.50 0.53 +0.03 59 10 60 -10
29APR26 9.00 C 0.42 0.42 0.42 0.43 +0.01 58 4 246 0
29APR26 9.25 C 0.34 0.35 0.34 0.36 +0.01 59 20 519 +5
29APR26 9.50 C 0.00 0.00 0.00 0.29 0.00 59 0 313 0
29APR26 9.75 C 0.22 0.22 0.22 0.23 -0.01 59 2 138 +2
29APR26 10.00 C 0.00 0.00 0.00 0.19 0.00 60 0 359 0
29APR26 10.50 C 0.11 0.11 0.11 0.12 -0.01 60 10 484 +10
29APR26 11.00 C 0.00 0.00 0.00 0.08 0.00 61 0 430 0
29APR26 11.50 C 0.00 0.00 0.00 0.05 0.00 61 0 356 0
29APR26 12.00 C 0.05 0.05 0.05 0.03 0.00 61 1 137 -1
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 62 0 429 0
29APR26 13.00 C 0.05 0.05 0.05 0.01 0.00 61 1 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 26 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 112 0
28MAY26 6.00 C 0.00 0.00 0.00 2.59 - 61 0 0 -
28MAY26 6.25 C 0.00 0.00 0.00 2.38 - 62 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 2.13 +0.16 56 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.99 +0.16 64 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.80 +0.18 63 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.61 +0.15 62 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.44 +0.13 61 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.28 +0.10 61 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.12 +0.07 60 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.00 +0.07 60 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.88 +0.06 60 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.78 +0.05 61 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.69 +0.05 61 0 65 0
28MAY26 9.25 C 0.00 0.00 0.00 0.60 +0.04 61 0 48 0
28MAY26 9.50 C 0.00 0.00 0.00 0.53 +0.04 62 0 20 0
28MAY26 9.75 C 0.00 0.00 0.00 0.46 +0.03 62 0 185 0
28MAY26 10.00 C 0.32 0.36 0.32 0.40 +0.02 62 25 135 +15
28MAY26 10.50 C 0.24 0.24 0.24 0.30 +0.01 62 5 44 +5
28MAY26 11.00 C 0.00 0.00 0.00 0.22 +0.01 61 0 45 0
28MAY26 11.50 C 0.00 0.00 0.00 0.17 +0.01 62 0 71 0
28MAY26 12.00 C 0.00 0.00 0.00 0.12 0.00 62 0 55 0
28MAY26 12.50 C 0.00 0.00 0.00 0.09 0.00 62 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.07 0.00 63 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.05 0.00 63 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 0.00 64 0 65 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 0.00 64 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 0.00 63 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 4.92 +0.19 70 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.82 +0.19 66 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.72 +0.19 63 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.62 +0.18 60 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.52 +0.18 57 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.43 +0.19 66 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.33 +0.18 64 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.23 +0.18 61 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.09 +0.14 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.00 +0.20 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.89 +0.18 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.81 +0.20 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.70 +0.18 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.63 +0.20 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.53 +0.19 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.31 +0.18 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.11 +0.19 61 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.91 +0.23 64 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.68 +0.20 61 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.50 +0.21 63 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.31 +0.19 63 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.13 +0.18 64 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.97 +0.18 64 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.80 +0.16 64 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.61 +0.11 61 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.46 +0.09 61 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.33 +0.08 61 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 1.21 +0.07 61 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 1.10 +0.06 62 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 1.00 +0.06 62 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 0.91 +0.06 62 0 71 0
29JUN26 9.25 C 0.00 0.00 0.00 0.82 +0.05 62 0 47 0
29JUN26 9.50 C 0.67 0.67 0.67 0.74 +0.04 62 150 150 +78
29JUN26 9.75 C 0.00 0.00 0.00 0.67 +0.04 63 0 98 0
29JUN26 10.00 C 0.53 0.53 0.53 0.60 +0.03 62 10 202 0
29JUN26 10.50 C 0.00 0.00 0.00 0.49 +0.03 63 0 227 0
29JUN26 11.00 C 0.00 0.00 0.00 0.39 +0.01 63 0 174 0
29JUN26 11.50 C 0.00 0.00 0.00 0.32 +0.02 63 0 184 0
29JUN26 12.00 C 0.00 0.00 0.00 0.25 0.00 63 0 73 0
29JUN26 12.50 C 0.16 0.16 0.16 0.20 0.00 63 1 52 +1
29JUN26 13.00 C 0.00 0.00 0.00 0.16 0.00 63 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.13 0.00 63 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 0.00 63 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 0.00 65 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 0.00 64 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 0.00 65 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 0.00 65 0 400 0
29SEP26 4.70 C 0.00 0.00 0.00 3.93 +0.21 56 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.84 +0.18 56 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.77 +0.19 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.68 +0.20 58 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.48 +0.17 59 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.30 +0.18 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.10 +0.16 60 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.93 +0.16 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.75 +0.14 61 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.58 +0.12 60 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.42 +0.10 60 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.28 +0.10 61 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.14 +0.09 61 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.01 +0.08 61 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.89 +0.08 62 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.78 +0.07 62 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.67 +0.07 62 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.56 +0.06 62 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.47 +0.06 63 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 1.38 +0.05 63 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.29 +0.05 63 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.21 +0.04 63 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 1.13 +0.04 63 0 15 0
29SEP26 10.00 C 0.89 0.89 0.89 1.06 +0.03 63 8 228 -8
29SEP26 10.50 C 0.00 0.00 0.00 0.93 +0.03 63 0 13 0
29SEP26 11.00 C 0.66 0.66 0.66 0.82 +0.03 64 1 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.72 +0.02 64 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.63 +0.01 64 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 0.55 +0.01 64 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.48 0.00 64 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.42 0.00 64 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.37 0.00 64 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 0.00 64 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.29 0.00 64 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 0.00 64 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 0.00 64 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 3.96 +0.16 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.90 +0.18 58 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.83 +0.18 58 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.64 +0.17 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.47 +0.17 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.30 +0.15 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.13 +0.13 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.97 +0.12 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.82 +0.11 60 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.69 +0.11 60 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.56 +0.10 61 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.43 +0.09 61 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.31 +0.09 61 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.20 +0.09 61 0 15 0
30DEC26 8.00 C 2.00 2.00 2.00 2.09 +0.08 61 2 2 -1
30DEC26 8.25 C 0.00 0.00 0.00 1.99 +0.08 62 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.89 +0.07 62 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.80 +0.07 62 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.71 +0.07 62 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.62 +0.06 62 0 23 0
30DEC26 9.50 C 0.00 0.00 0.00 1.54 +0.05 62 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 1.47 +0.05 62 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 1.40 +0.05 62 0 53 0
30DEC26 10.50 C 0.00 0.00 0.00 1.26 +0.04 62 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 1.14 +0.04 63 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 1.03 +0.03 63 0 28 0
30DEC26 12.00 C 0.00 0.00 0.00 0.94 +0.03 63 0 70 0
30DEC26 12.50 C 0.00 0.00 0.00 0.85 +0.03 63 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.77 +0.02 63 0 84 0
30DEC26 13.50 C 0.55 0.55 0.55 0.70 +0.02 63 2 46 -2
30DEC26 14.00 C 0.00 0.00 0.00 0.63 +0.01 63 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.57 +0.01 63 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.52 +0.01 63 0 0 0
30DEC26 15.50 C 0.40 0.40 0.40 0.48 +0.01 63 6 8 0
30DEC26 16.00 C 0.35 0.35 0.35 0.43 0.00 63 15 46 +15
30MAR27 6.00 C 0.00 0.00 0.00 3.42 - 64 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 3.28 - 64 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 3.14 +0.22 64 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.01 +0.22 64 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.88 +0.20 64 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.68 +0.12 61 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.57 +0.12 61 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.46 +0.11 61 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.36 +0.11 61 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.26 +0.10 61 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.16 +0.09 61 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.07 +0.09 61 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.99 +0.09 62 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.91 +0.09 62 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.83 +0.08 62 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.75 +0.08 62 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.68 +0.08 62 0 17 0
30MAR27 10.50 C 0.00 0.00 0.00 1.55 +0.07 62 0 0 0
30MAR27 11.00 C 1.20 1.20 1.18 1.43 +0.07 62 45 78 +18
30MAR27 11.50 C 0.00 0.00 0.00 1.31 +0.06 62 0 27 0
30MAR27 12.00 C 0.00 0.00 0.00 1.21 +0.02 62 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.12 +0.05 63 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 1.03 +0.05 63 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.96 +0.05 63 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.88 +0.04 63 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.82 +0.04 63 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.76 +0.04 63 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.70 +0.03 63 0 3 0
TOTAL CALL 382 19,675 +174
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 323 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 313 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 304 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 295 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 286 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 277 0 119 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 269 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 261 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 245 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 237 0 89 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 230 0 123 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 223 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 208 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 202 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 195 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 179 0 10 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 163 0 633 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 149 0 139 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 135 0 176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 121 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 107 0 86 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 171 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 851 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 -0.02 69 0 54 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 -0.03 65 0 209 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 -0.05 66 0 279 0
30MAR26 8.00 P 0.17 0.17 0.10 0.09 -0.09 63 4 534 -2
30MAR26 8.25 P 0.19 0.19 0.19 0.17 -0.12 64 15 334 -15
30MAR26 8.50 P 0.00 0.00 0.00 0.28 -0.15 63 0 496 0
30MAR26 8.75 P 0.00 0.00 0.00 0.42 -0.17 61 0 316 0
30MAR26 9.00 P 0.70 0.70 0.58 0.60 -0.16 61 68 351 -60
30MAR26 9.25 P 0.00 0.00 0.00 0.83 -0.16 70 0 115 0
30MAR26 9.50 P 1.06 1.06 1.06 1.03 -0.23 60 21 139 -21
30MAR26 9.75 P 0.00 0.00 0.00 1.31 -0.19 87 0 196 0
30MAR26 10.00 P 1.64 1.68 1.64 1.56 -0.20 98 2 169 -2
30MAR26 10.50 P 0.00 0.00 0.00 2.03 -0.22 98 0 148 0
30MAR26 11.00 P 0.00 0.00 0.00 2.55 -0.20 130 0 305 0
30MAR26 11.50 P 0.00 0.00 0.00 3.06 -0.20 154 0 541 0
30MAR26 12.00 P 0.00 0.00 0.00 3.55 -0.22 163 0 352 0
30MAR26 12.50 P 0.00 0.00 0.00 4.07 -0.19 192 0 166 0
30MAR26 13.00 P 4.60 4.60 4.50 4.57 -0.26 207 11 21 -1
30MAR26 13.50 P 0.00 0.00 0.00 5.05 -0.21 205 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.51 -0.25 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.01 -0.25 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.55 -0.20 241 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.01 -0.25 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.56 -0.20 272 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 18 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 -0.02 61 0 80 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 -0.02 62 0 5 0
29APR26 6.25 P 0.08 0.08 0.08 0.04 -0.02 64 1 40 0
29APR26 6.50 P 0.00 0.00 0.00 0.05 -0.04 60 10 140 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 -0.05 61 0 309 0
29APR26 7.00 P 0.00 0.00 0.00 0.12 -0.07 61 10 359 +10
29APR26 7.25 P 0.00 0.00 0.00 0.17 -0.09 61 0 131 0
29APR26 7.50 P 0.00 0.00 0.00 0.24 -0.10 61 0 231 0
29APR26 7.75 P 0.00 0.00 0.00 0.32 -0.12 61 0 212 0
29APR26 8.00 P 0.00 0.00 0.00 0.42 -0.13 62 0 476 0
29APR26 8.25 P 0.00 0.00 0.00 0.53 -0.14 62 0 163 0
29APR26 8.50 P 0.00 0.00 0.00 0.66 -0.15 62 30 251 +30
29APR26 8.75 P 0.91 0.91 0.91 0.81 -0.14 63 15 48 -15
29APR26 9.00 P 0.00 0.00 0.00 0.97 -0.14 63 0 388 0
29APR26 9.25 P 0.00 0.00 0.00 1.13 -0.20 63 1 550 0
29APR26 9.50 P 0.00 0.00 0.00 1.32 -0.20 64 0 353 0
29APR26 9.75 P 0.00 0.00 0.00 1.53 -0.19 66 0 95 0
29APR26 10.00 P 1.81 1.85 1.81 1.73 -0.19 66 2 442 -1
29APR26 10.50 P 0.00 0.00 0.00 2.18 -0.20 70 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.64 -0.21 73 0 494 0
29APR26 11.50 P 0.00 0.00 0.00 3.13 -0.20 80 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 3.58 -0.25 78 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 4.10 -0.23 89 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 4.60 -0.24 95 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 5.08 -0.26 96 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.58 -0.25 102 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.08 -0.22 108 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.59 -0.18 115 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.08 -0.24 118 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.59 -0.19 125 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.09 - 64 0 0 -
28MAY26 6.25 P 0.00 0.00 0.00 0.12 - 63 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 0.16 -0.05 63 0 13 0
28MAY26 6.75 P 0.00 0.00 0.00 0.22 -0.06 64 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.28 -0.07 63 0 61 0
28MAY26 7.25 P 0.00 0.00 0.00 0.35 -0.09 63 0 101 0
28MAY26 7.50 P 0.00 0.00 0.00 0.44 -0.09 63 0 110 0
28MAY26 7.75 P 0.00 0.00 0.00 0.54 -0.10 64 0 167 0
28MAY26 8.00 P 0.68 0.68 0.68 0.65 -0.12 64 30 1,500 0
28MAY26 8.25 P 0.85 0.85 0.85 0.78 -0.12 64 4 100 0
28MAY26 8.50 P 0.00 0.00 0.00 0.91 -0.14 64 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 1.06 -0.14 65 0 65 0
28MAY26 9.00 P 0.00 0.00 0.00 1.21 -0.16 65 0 199 0
28MAY26 9.25 P 0.00 0.00 0.00 1.37 -0.15 64 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.56 -0.16 66 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.75 -0.16 66 0 45 0
28MAY26 10.00 P 0.00 0.00 0.00 1.94 -0.17 67 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 2.33 -0.18 67 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.78 -0.17 70 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 3.20 -0.21 69 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.66 -0.21 70 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 4.14 -0.22 73 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.63 -0.22 77 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.12 -0.22 80 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.61 -0.23 84 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.10 -0.23 86 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.60 -0.23 90 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.08 -0.24 90 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.59 -0.23 96 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.02 55 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.02 60 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 -0.02 62 0 128 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 -0.02 64 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 -0.02 65 0 309 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 -0.03 64 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 -0.03 64 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.13 -0.04 64 0 71 0
29JUN26 6.00 P 0.00 0.00 0.00 0.18 -0.04 65 0 215 0
29JUN26 6.25 P 0.00 0.00 0.00 0.23 -0.05 65 0 422 0
29JUN26 6.50 P 0.00 0.00 0.00 0.28 -0.07 64 0 213 0
29JUN26 6.75 P 0.00 0.00 0.00 0.36 -0.06 65 0 538 0
29JUN26 7.00 P 0.00 0.00 0.00 0.44 -0.08 65 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.53 -0.08 65 0 33 0
29JUN26 7.50 P 0.70 0.71 0.70 0.63 -0.09 65 18 73 +15
29JUN26 7.75 P 0.00 0.00 0.00 0.74 -0.10 65 20 160 +20
29JUN26 8.00 P 0.92 0.92 0.92 0.86 -0.11 65 1 503 -1
29JUN26 8.25 P 1.04 1.04 1.04 0.99 -0.12 65 1 225 -1
29JUN26 8.50 P 0.00 0.00 0.00 1.12 -0.14 65 0 779 0
29JUN26 8.75 P 0.00 0.00 0.00 1.28 -0.13 66 0 37 0
29JUN26 9.00 P 1.41 1.41 1.41 1.43 -0.14 66 1 30 +1
29JUN26 9.25 P 0.00 0.00 0.00 1.59 -0.16 66 0 55 0
29JUN26 9.50 P 0.00 0.00 0.00 1.76 -0.16 66 0 75 0
29JUN26 9.75 P 0.00 0.00 0.00 1.93 -0.18 66 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 2.12 -0.18 66 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.50 -0.17 67 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.88 -0.20 65 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.33 -0.20 68 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.78 -0.20 69 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.22 -0.22 69 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.71 -0.19 73 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.19 -0.19 75 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.67 -0.20 77 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.17 -0.19 80 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.66 -0.19 83 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.14 -0.20 84 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.63 -0.21 86 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 -0.03 65 0 52 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 -0.04 65 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 -0.04 65 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.04 65 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 -0.04 66 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.29 -0.05 65 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.36 -0.06 66 0 84 0
29SEP26 6.00 P 0.00 0.00 0.00 0.43 -0.07 65 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 -0.07 66 0 220 0
29SEP26 6.50 P 0.71 0.71 0.71 0.59 -0.09 65 3 179 +1
29SEP26 6.75 P 0.00 0.00 0.00 0.69 -0.09 65 0 99 0
29SEP26 7.00 P 0.00 0.00 0.00 0.79 -0.10 66 0 86 0
29SEP26 7.25 P 1.02 1.02 1.02 0.91 -0.10 66 2 21 +2
29SEP26 7.50 P 0.00 0.00 0.00 1.02 -0.11 66 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 1.14 -0.12 66 0 95 0
29SEP26 8.00 P 0.00 0.00 0.00 1.28 -0.12 66 0 198 0
29SEP26 8.25 P 0.00 0.00 0.00 1.42 -0.12 66 0 76 0
29SEP26 8.50 P 1.68 1.68 1.68 1.56 -0.14 66 2 120 -2
29SEP26 8.75 P 0.00 0.00 0.00 1.72 -0.14 67 0 8 0
29SEP26 9.00 P 0.00 0.00 0.00 1.88 -0.14 67 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 2.04 -0.15 67 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 2.21 -0.16 67 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.39 -0.15 67 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.57 -0.15 68 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.94 -0.17 68 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.32 -0.17 68 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.73 -0.16 69 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.13 -0.17 69 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.53 -0.20 68 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.99 -0.18 70 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.42 -0.19 70 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.87 -0.20 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.33 -0.20 71 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.81 -0.20 73 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.28 -0.19 73 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.76 -0.18 75 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 -0.05 64 0 46 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 -0.04 65 0 118 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 -0.05 64 0 43 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 -0.05 65 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 -0.06 64 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.54 -0.06 64 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.63 -0.07 65 0 165 0
30DEC26 6.25 P 0.00 0.00 0.00 0.73 -0.07 65 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.83 -0.07 65 0 118 0
30DEC26 6.75 P 0.00 0.00 0.00 0.93 -0.09 65 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.05 -0.09 65 0 79 0
30DEC26 7.25 P 0.00 0.00 0.00 1.17 -0.09 65 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.29 -0.10 65 0 3,039 0
30DEC26 7.75 P 0.00 0.00 0.00 1.43 -0.11 65 0 3,075 0
30DEC26 8.00 P 1.68 1.68 1.68 1.57 -0.11 65 2 33 +2
30DEC26 8.25 P 0.00 0.00 0.00 1.71 -0.11 65 0 25 0
30DEC26 8.50 P 2.01 2.01 2.01 1.86 -0.12 66 5 20 0
30DEC26 8.75 P 0.00 0.00 0.00 2.02 -0.13 66 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 2.18 -0.13 66 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.35 -0.12 66 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.51 -0.14 66 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 -0.14 67 0 119 0
30DEC26 10.00 P 0.00 0.00 0.00 2.87 -0.14 67 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.23 -0.15 67 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.62 -0.16 68 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.02 -0.15 68 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.42 -0.15 68 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.82 -0.16 68 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.23 -0.17 68 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.66 -0.17 69 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.09 -0.17 69 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.53 -0.18 69 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.97 -0.19 69 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.43 -0.19 70 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.91 -0.18 71 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.78 - 63 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 0.91 - 65 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 1.02 -0.06 65 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.14 -0.07 65 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.26 -0.07 65 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.39 -0.07 65 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.52 -0.08 65 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.66 -0.09 65 0 5 0
30MAR27 8.00 P 1.93 1.93 1.93 1.81 -0.08 65 5 10 +5
30MAR27 8.25 P 0.00 0.00 0.00 1.95 -0.09 65 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.10 -0.10 65 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.27 -0.10 66 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.43 -0.10 66 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.60 -0.10 66 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.76 -0.11 66 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.94 -0.11 66 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.12 -0.12 66 0 5 0
30MAR27 10.50 P 0.00 0.00 0.00 3.49 -0.11 67 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.86 -0.13 67 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.26 -0.13 67 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.66 -0.13 68 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.06 -0.15 68 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.47 -0.15 68 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.89 -0.14 68 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.16 -0.30 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.59 -0.30 64 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.03 -0.30 64 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.47 -0.30 64 0 0 0
TOTAL PUT 284 35,886 -35
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$ 43.90
30MAR26 24.00 C 0.00 0.00 0.00 19.91 +1.02 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.91 +1.02 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.91 +1.02 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.91 +1.02 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.91 +1.02 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.91 +1.02 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.91 +1.02 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.91 +1.01 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.91 +1.01 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.91 +1.01 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.91 +1.01 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.91 +1.01 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.92 +1.02 60 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.92 +1.02 52 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.92 +1.01 44 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 4.92 +0.98 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 3.93 +0.91 35 0 30 0
30MAR26 41.00 C 0.00 0.00 0.00 2.97 +0.79 35 0 214 0
30MAR26 42.00 C 0.00 0.00 0.00 2.08 +0.57 35 0 101 0
30MAR26 43.00 C 1.12 1.12 1.12 1.28 +0.37 32 4 189 +4
30MAR26 44.00 C 0.00 0.00 0.00 0.73 +0.23 34 0 136 0
30MAR26 45.00 C 0.00 0.00 0.00 0.36 +0.10 34 0 184 0
30MAR26 46.00 C 0.00 0.00 0.00 0.15 +0.02 34 0 246 0
30MAR26 47.00 C 0.07 0.07 0.07 0.06 0.00 35 19 222 +19
30MAR26 48.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 177 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 54 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 117 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 118 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 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 94 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 105 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 115 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.01 +0.95 46 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.06 +0.96 49 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.05 +0.86 43 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.14 +0.84 47 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.24 +0.81 47 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.29 +0.80 44 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.43 +0.73 44 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.62 +0.67 44 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.86 +0.59 44 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 4.16 +0.51 44 0 173 0
29APR26 42.00 C 0.00 0.00 0.00 3.53 +0.46 44 0 222 0
29APR26 43.00 C 0.00 0.00 0.00 2.91 +0.36 43 0 202 0
29APR26 44.00 C 0.00 0.00 0.00 2.39 +0.29 43 0 161 0
29APR26 45.00 C 1.78 1.78 1.78 1.95 +0.23 43 10 113 0
29APR26 46.00 C 1.51 1.51 1.51 1.59 +0.19 43 15 94 -15
29APR26 47.00 C 1.13 1.13 1.13 1.27 +0.14 43 1 217 +1
29APR26 48.00 C 0.92 0.92 0.92 1.01 +0.10 43 15 81 -15
29APR26 49.00 C 0.00 0.00 0.00 0.80 +0.07 43 0 105 0
29APR26 50.00 C 0.00 0.00 0.00 0.62 +0.04 43 0 137 0
29APR26 52.50 C 0.00 0.00 0.00 0.34 +0.02 44 0 43 0
29APR26 55.00 C 0.00 0.00 0.00 0.17 0.00 45 0 28 0
29APR26 57.50 C 0.00 0.00 0.00 0.08 0.00 45 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 0.00 45 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.02 0.00 46 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.12 +0.86 45 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.21 +0.84 47 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.31 +0.83 47 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.43 +0.80 47 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.58 +0.77 47 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.76 +0.86 47 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.98 +0.82 46 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.12 +0.64 44 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.43 +0.58 44 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 4.79 +0.45 44 0 110 0
28MAY26 42.00 C 0.00 0.00 0.00 4.32 +0.54 46 0 75 0
28MAY26 43.00 C 3.51 3.51 3.51 3.69 +0.41 44 15 55 +9
28MAY26 44.00 C 3.03 3.03 3.03 3.18 +0.36 44 2 94 0
28MAY26 45.00 C 2.60 2.61 2.60 2.73 +0.30 44 18 98 0
28MAY26 46.00 C 2.21 2.21 2.21 2.33 +0.27 44 1 41 0
28MAY26 47.00 C 0.00 0.00 0.00 1.99 +0.21 44 0 110 0
28MAY26 48.00 C 1.61 1.61 1.61 1.69 +0.18 44 15 125 +15
28MAY26 49.00 C 0.00 0.00 0.00 1.43 +0.15 44 0 46 0
28MAY26 50.00 C 0.00 0.00 0.00 1.21 +0.12 44 0 15 0
28MAY26 52.50 C 0.75 0.76 0.75 0.79 +0.09 44 26 53 +26
28MAY26 55.00 C 0.00 0.00 0.00 0.48 +0.04 44 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 0.30 +0.02 44 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.18 +0.01 44 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.11 +0.01 44 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 0.00 44 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.99 +1.05 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.00 +1.04 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.01 +1.01 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.96 +0.90 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.01 +0.87 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.08 +0.85 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.17 +0.85 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.26 +0.81 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.39 +0.79 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.55 +0.78 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.73 +0.75 47 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.93 +0.72 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.15 +0.79 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.41 +0.72 46 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.61 +0.55 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.96 +0.49 44 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 5.37 +0.44 44 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 4.82 +0.40 44 0 83 0
29JUN26 43.00 C 4.17 4.17 4.17 4.33 +0.37 44 4 61 +4
29JUN26 44.00 C 3.62 3.70 3.62 3.83 +0.29 44 7 102 +7
29JUN26 45.00 C 3.27 3.27 3.27 3.39 +0.24 43 3 138 +3
29JUN26 46.00 C 2.83 2.83 2.83 2.99 +0.19 43 3 112 +3
29JUN26 47.00 C 2.51 2.52 2.48 2.64 +0.23 43 73 183 +58
29JUN26 48.00 C 0.00 0.00 0.00 2.32 +0.17 43 0 60 0
29JUN26 49.00 C 0.00 0.00 0.00 2.04 +0.16 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.79 +0.13 43 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 1.28 +0.05 44 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.91 +0.03 44 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.63 +0.01 44 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.44 +0.01 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.30 0.00 44 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.25 +0.79 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.39 +0.68 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.53 +0.75 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.69 +0.65 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.97 +0.78 49 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 13.11 +0.64 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.35 +0.68 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.59 +0.65 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.86 +0.63 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.19 +0.64 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.55 +0.65 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.79 +0.50 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.19 +0.48 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.61 +0.41 45 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 7.04 +0.43 45 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 6.46 +0.23 44 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 6.14 +0.34 45 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 5.68 +0.29 45 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 5.24 +0.25 45 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 4.84 +0.21 45 0 32 0
29SEP26 47.00 C 0.00 0.00 0.00 4.46 +0.16 45 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.12 +0.14 45 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 3.80 +0.24 45 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 3.50 +0.19 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.84 +0.06 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.39 +0.11 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 1.94 +0.07 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.56 +0.06 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.27 +0.04 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.01 +0.02 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.82 +0.01 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.65 0.00 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.54 +0.01 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.74 +0.69 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.03 +0.69 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.31 +0.65 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.61 +0.64 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.97 +0.63 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.32 +0.62 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.61 +0.49 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.11 +0.56 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.53 +0.54 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.89 +0.41 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.38 +0.41 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.88 +0.37 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.48 +0.40 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.11 +0.46 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.69 +0.45 46 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 6.29 +0.36 45 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 5.76 +0.15 45 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 5.56 +0.27 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.22 +0.24 45 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 4.90 +0.24 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.39 +0.36 47 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.64 +0.20 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.13 +0.17 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.65 +0.12 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.29 +0.12 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.93 +0.08 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.67 +0.08 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.41 +0.07 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.21 +0.05 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.87 +0.79 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.19 +0.58 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.54 +0.75 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.83 +0.56 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.21 +0.55 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.62 +0.51 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.07 +0.50 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.51 +0.47 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.98 +0.44 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.49 +0.43 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.02 +0.34 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.59 +0.43 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 8.25 +0.43 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.83 +0.41 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.43 +0.45 45 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 7.08 +0.51 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 6.72 +0.36 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.39 +0.35 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.07 +0.34 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.30 +0.25 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.62 +0.17 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.09 +0.16 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.64 +0.17 45 0 0 0
TOTAL CALL 231 6,260 +119
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 180 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 169 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 88 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 25 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.04 41 0 61 0
30MAR26 40.00 P 0.14 0.14 0.14 0.02 -0.10 37 14 133 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 -0.22 36 0 223 0
30MAR26 42.00 P 0.00 0.00 0.00 0.17 -0.41 35 0 473 0
30MAR26 43.00 P 0.73 0.73 0.73 0.42 -0.59 35 15 171 -15
30MAR26 44.00 P 1.04 1.04 1.04 0.86 -0.76 36 6 209 -6
30MAR26 45.00 P 0.00 0.00 0.00 1.45 -0.92 34 0 186 0
30MAR26 46.00 P 0.00 0.00 0.00 2.24 -0.99 34 0 125 0
30MAR26 47.00 P 0.00 0.00 0.00 3.15 -1.01 35 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 4.11 -1.17 35 0 82 0
30MAR26 49.00 P 0.00 0.00 0.00 5.10 -1.20 0 0 55 0
30MAR26 50.00 P 0.00 0.00 0.00 6.28 -1.05 76 0 46 0
30MAR26 52.50 P 0.00 0.00 0.00 8.86 -0.99 104 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.12 -1.22 82 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.65 -1.20 107 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.40 -0.88 162 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.92 -0.93 180 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.15 -1.19 145 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 23.64 -1.20 154 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 26.13 -1.03 159 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 28.63 -1.16 169 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 -0.04 44 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.04 -0.06 44 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.07 -0.09 44 0 205 0
29APR26 35.00 P 0.00 0.00 0.00 0.12 -0.12 45 0 55 0
29APR26 36.00 P 0.00 0.00 0.00 0.19 -0.18 44 0 141 0
29APR26 37.00 P 0.00 0.00 0.00 0.30 -0.23 45 0 197 0
29APR26 38.00 P 0.00 0.00 0.00 0.44 -0.29 44 0 204 0
29APR26 39.00 P 0.81 0.81 0.81 0.64 -0.36 45 10 111 +3
29APR26 40.00 P 0.00 0.00 0.00 0.89 -0.44 45 0 117 0
29APR26 41.00 P 0.00 0.00 0.00 1.20 -0.52 45 0 185 0
29APR26 42.00 P 1.89 1.89 1.89 1.58 -0.58 45 8 182 +8
29APR26 43.00 P 0.00 0.00 0.00 2.02 -0.62 45 0 168 0
29APR26 44.00 P 0.00 0.00 0.00 2.51 -0.70 45 0 53 0
29APR26 45.00 P 0.00 0.00 0.00 3.07 -0.72 45 0 27 0
29APR26 46.00 P 0.00 0.00 0.00 3.63 -0.83 44 0 96 0
29APR26 47.00 P 0.00 0.00 0.00 4.31 -0.87 44 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 5.04 -0.92 44 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 5.82 -1.00 44 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 6.65 -1.09 44 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 8.98 -1.03 49 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.22 -1.16 46 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.72 -1.13 53 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.40 -0.88 69 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.92 -0.93 77 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.27 -1.07 75 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 23.78 -1.06 81 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 26.13 -1.04 73 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 28.63 -1.16 77 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.15 -0.09 45 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.22 -0.12 44 0 2 0
28MAY26 34.00 P 0.57 0.59 0.57 0.32 -0.15 44 42 45 +15
28MAY26 35.00 P 0.70 0.70 0.70 0.44 -0.21 44 15 108 +15
28MAY26 36.00 P 0.88 0.89 0.88 0.60 -0.26 44 50 110 +50
28MAY26 37.00 P 1.06 1.08 1.06 0.81 -0.31 45 50 76 +30
28MAY26 38.00 P 1.28 1.30 1.28 1.06 -0.36 45 50 82 +44
28MAY26 39.00 P 1.65 1.65 1.65 1.34 -0.42 45 6 77 0
28MAY26 40.00 P 1.90 1.90 1.90 1.68 -0.48 45 15 93 0
28MAY26 41.00 P 0.00 0.00 0.00 2.08 -0.48 45 0 104 0
28MAY26 42.00 P 0.00 0.00 0.00 2.51 -0.52 45 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 2.96 -0.57 44 0 60 0
28MAY26 44.00 P 0.00 0.00 0.00 3.46 -0.67 44 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 4.03 -0.73 44 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 4.65 -0.77 44 0 15 0
28MAY26 47.00 P 0.00 0.00 0.00 5.32 -0.81 44 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 6.04 -0.86 44 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 6.78 -0.89 44 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 7.76 -0.73 47 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.76 -0.88 47 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 12.00 -0.90 48 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.33 -0.90 50 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.73 -0.93 53 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.17 -0.94 56 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.62 -0.93 59 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.10 -0.92 62 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.53 -0.97 63 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.01 -0.97 66 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 -0.04 44 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 -0.06 44 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.12 -0.08 44 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.17 -0.11 44 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.25 -0.13 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.34 -0.16 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.44 -0.21 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.60 -0.24 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.77 -0.32 44 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 1.01 -0.36 44 0 145 0
29JUN26 37.00 P 0.00 0.00 0.00 1.27 -0.40 44 0 32 0
29JUN26 38.00 P 0.00 0.00 0.00 1.56 -0.46 44 0 47 0
29JUN26 39.00 P 0.00 0.00 0.00 1.91 -0.50 45 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 2.28 -0.52 44 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 2.71 -0.53 45 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 3.15 -0.57 44 0 49 0
29JUN26 43.00 P 0.00 0.00 0.00 3.62 -0.64 44 0 75 0
29JUN26 44.00 P 0.00 0.00 0.00 4.13 -0.70 44 0 76 0
29JUN26 45.00 P 0.00 0.00 0.00 4.70 -0.75 44 0 67 0
29JUN26 46.00 P 0.00 0.00 0.00 5.31 -0.79 44 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 5.96 -0.83 44 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 6.77 -0.74 45 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 7.48 -0.78 45 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 8.23 -0.82 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.24 -0.85 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.38 -0.87 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.61 -0.90 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.92 -0.93 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.31 -0.93 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.73 -0.93 52 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.26 -0.85 57 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.73 -0.84 60 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.20 -0.85 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.35 -0.14 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.47 -0.14 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.59 -0.19 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.73 -0.22 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.92 -0.25 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.13 -0.27 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.31 -0.37 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.58 -0.39 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.91 -0.39 46 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.23 -0.44 46 0 23 0
29SEP26 37.00 P 2.94 2.94 2.94 2.59 -0.45 46 6 21 +6
29SEP26 38.00 P 0.00 0.00 0.00 2.96 -0.52 46 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 3.40 -0.49 46 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 3.84 -0.49 47 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.30 -0.50 46 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 4.77 -0.58 46 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.26 -0.62 46 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.79 -0.66 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.34 -0.71 45 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 6.93 -0.76 45 0 15 0
29SEP26 47.00 P 7.77 7.77 7.77 7.56 -0.77 45 11 11 +11
29SEP26 48.00 P 0.00 0.00 0.00 8.33 -0.68 46 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 9.02 -0.70 46 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 9.72 -0.72 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.54 -0.78 46 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 13.49 -0.82 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.52 -0.85 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.71 -0.81 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.92 -0.83 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.20 -0.76 48 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.52 -0.78 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.90 -0.87 49 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.32 -0.88 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.57 -0.27 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.84 -0.30 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.14 -0.30 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.44 -0.37 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.81 -0.38 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.18 -0.39 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.56 -0.47 46 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.01 -0.47 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.47 -0.47 47 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 4.92 -0.48 47 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 5.41 -0.48 47 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 5.90 -0.56 46 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 6.41 -0.59 46 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 6.95 -0.62 46 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 7.51 -0.71 46 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.10 -0.74 46 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 8.72 -0.76 46 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.46 -0.70 46 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.16 -0.69 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.81 -0.74 46 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 12.65 -0.72 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.53 -0.75 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.48 -0.78 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.52 -0.90 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.60 -0.94 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.77 -0.94 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.99 -0.97 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.27 -0.98 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.61 -0.87 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.43 -0.31 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.75 -0.37 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.13 -0.37 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.50 -0.38 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.89 -0.45 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.34 -0.45 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.80 -0.42 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.26 -0.42 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.72 -0.44 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.15 -0.53 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.83 -0.37 47 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.18 -0.55 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.77 -0.55 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.30 -0.68 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.90 -0.71 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.51 -0.74 45 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.29 -0.62 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.94 -0.65 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.64 -0.53 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.41 -0.56 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.25 -0.59 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.18 -0.73 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.04 -0.89 45 0 0 0
TOTAL PUT 298 6,612 +161
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$ 59.50
27MAR26 41.00 C 0.00 0.00 0.00 18.54 - 180 0 0 -
27MAR26 42.00 C 0.00 0.00 0.00 17.54 - 169 0 0 -
27MAR26 43.00 C 0.00 0.00 0.00 16.54 +2.02 159 0 0 0
27MAR26 44.00 C 0.00 0.00 0.00 15.54 +1.69 149 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 14.54 +1.86 139 0 0 0
27MAR26 46.00 C 0.00 0.00 0.00 13.55 +1.83 134 0 0 0
27MAR26 47.00 C 0.00 0.00 0.00 12.55 +2.00 124 0 0 0
27MAR26 48.00 C 0.00 0.00 0.00 11.55 +1.78 114 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 10.55 +1.96 105 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 9.56 +2.04 99 0 0 0
27MAR26 52.50 C 0.00 0.00 0.00 7.12 +1.83 87 0 50 0
27MAR26 55.00 C 3.84 3.84 3.84 4.75 +1.63 75 30 60 +30
27MAR26 57.50 C 1.91 2.62 1.55 2.64 +1.14 66 142 159 +88
27MAR26 60.00 C 0.61 1.10 0.51 1.02 +0.50 57 508 3,602 +64
27MAR26 62.50 C 0.18 0.28 0.17 0.28 +0.14 56 106 770 +42
27MAR26 65.00 C 0.08 0.08 0.08 0.05 +0.02 55 5 510 -5
27MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 385 0
27MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 67 0
27MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
27MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
27MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 34.50 +1.88 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 33.50 +1.87 0 0 45 0
30MAR26 27.00 C 0.00 0.00 0.00 32.51 +2.00 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 31.50 +1.75 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 30.51 +2.00 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 29.50 +1.90 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 28.50 +1.90 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 27.51 +1.85 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 26.50 +1.98 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 25.50 +1.75 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 24.51 +1.74 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 23.50 +1.64 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 22.50 +1.98 0 0 0 0
30MAR26 38.00 C 20.50 20.50 20.50 21.52 +1.88 120 60 61 +59
30MAR26 39.00 C 0.00 0.00 0.00 20.51 +1.99 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 19.52 +2.00 105 0 46 0
30MAR26 41.00 C 0.00 0.00 0.00 18.54 +2.02 122 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 17.54 +2.02 114 0 1,576 0
30MAR26 43.00 C 0.00 0.00 0.00 16.54 +2.01 107 0 668 0
30MAR26 44.00 C 0.00 0.00 0.00 15.54 +1.69 100 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 14.54 +1.86 93 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 13.55 +1.83 91 0 610 0
30MAR26 47.00 C 0.00 0.00 0.00 12.55 +1.99 84 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 11.55 +1.78 77 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 10.55 +1.95 71 0 1,196 0
30MAR26 50.00 C 9.51 9.58 9.51 9.58 +1.71 72 250 6,874 -250
30MAR26 52.50 C 0.00 0.00 0.00 7.15 +1.80 64 0 5,236 0
30MAR26 55.00 C 3.65 4.91 3.65 4.75 +1.57 52 305 16,157 0
30MAR26 57.50 C 2.08 2.57 1.98 2.86 +1.23 55 493 9,232 -228
30MAR26 60.00 C 0.74 1.30 0.70 1.24 +0.57 47 2,855 14,090 +1,085
30MAR26 62.50 C 0.23 0.46 0.22 0.52 +0.29 50 722 8,753 -56
30MAR26 65.00 C 0.10 0.12 0.07 0.20 +0.13 53 232 21,271 +94
30MAR26 67.50 C 0.04 0.05 0.03 0.07 +0.05 55 260 11,585 +199
30MAR26 70.00 C 0.01 0.04 0.01 0.03 +0.02 59 569 16,210 -186
30MAR26 72.50 C 0.03 0.03 0.02 0.01 0.00 61 6 13,221 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20,595 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 7,596 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 87 0 7,229 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 95 0 3,788 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 102 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 0.00 117 0 1,017 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 124 0 502 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 130 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 137 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 143 0 91 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 149 0 454 0
02APR26 41.00 C 0.00 0.00 0.00 18.54 - 94 0 0 -
02APR26 42.00 C 0.00 0.00 0.00 17.54 - 88 0 0 -
02APR26 43.00 C 0.00 0.00 0.00 16.54 +2.00 82 0 0 0
02APR26 44.00 C 0.00 0.00 0.00 15.54 +1.69 76 0 0 0
02APR26 45.00 C 0.00 0.00 0.00 14.54 +1.85 71 0 0 0
02APR26 46.00 C 0.00 0.00 0.00 13.55 +1.83 71 0 0 0
02APR26 47.00 C 0.00 0.00 0.00 12.56 +1.96 69 0 0 0
02APR26 48.00 C 0.00 0.00 0.00 11.57 +1.66 66 0 0 0
02APR26 49.00 C 0.00 0.00 0.00 10.59 +1.93 64 0 0 0
02APR26 50.00 C 0.00 0.00 0.00 9.61 +1.74 62 0 0 0
02APR26 52.50 C 0.00 0.00 0.00 7.23 +1.79 58 0 0 0
02APR26 55.00 C 0.00 0.00 0.00 5.00 +1.61 54 0 0 0
02APR26 57.50 C 2.11 2.87 2.11 3.05 +1.24 50 47 45 +45
02APR26 60.00 C 1.11 1.34 1.11 1.48 +0.62 45 6 72 +2
02APR26 62.50 C 0.38 0.58 0.34 0.67 +0.30 46 49 90 +43
02APR26 65.00 C 0.15 0.15 0.15 0.29 +0.14 48 12 42 +12
02APR26 67.50 C 0.07 0.07 0.07 0.11 +0.06 49 20 20 +20
02APR26 70.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 18.62 - 48 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 17.58 - 0 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 16.56 +1.89 0 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 15.55 +1.70 0 0 0 0
29APR26 45.00 C 13.69 13.69 13.69 14.68 +1.88 45 30 32 +22
29APR26 46.00 C 12.83 12.83 12.83 13.73 +2.01 46 30 60 0
29APR26 47.00 C 11.87 11.87 11.87 12.76 +1.99 44 30 90 +1
29APR26 48.00 C 0.00 0.00 0.00 11.78 +1.87 42 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 10.84 +2.13 42 0 30 0
29APR26 50.00 C 8.97 9.09 8.97 10.21 +1.88 50 63 60 +52
29APR26 52.50 C 0.00 0.00 0.00 7.70 +1.78 40 0 96 0
29APR26 55.00 C 4.83 4.83 4.83 5.63 +1.57 37 30 155 0
29APR26 57.50 C 2.95 3.89 2.95 3.75 +1.11 34 311 746 +240
29APR26 60.00 C 1.90 2.43 1.75 2.42 +0.75 34 253 1,389 +85
29APR26 62.50 C 1.20 1.45 1.03 1.45 +0.49 34 423 3,753 +276
29APR26 65.00 C 0.65 0.80 0.57 0.85 +0.32 35 339 4,901 +127
29APR26 67.50 C 0.32 0.36 0.31 0.47 +0.16 35 14 6,142 +2
29APR26 70.00 C 0.22 0.26 0.20 0.26 +0.09 36 18 9,188 +3
29APR26 72.50 C 0.15 0.15 0.14 0.14 +0.05 36 9 2,750 +8
29APR26 75.00 C 0.11 0.11 0.11 0.08 +0.03 37 98 11,276 -30
29APR26 77.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 3,594 0
29APR26 80.00 C 0.06 0.06 0.06 0.02 0.00 38 5 2,152 -5
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 294 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 287 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 387 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 104 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 816 0
28MAY26 41.00 C 0.00 0.00 0.00 18.67 - 42 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 17.68 - 41 0 0 -
28MAY26 43.00 C 16.00 16.00 16.00 16.59 +1.47 0 60 120 +60
28MAY26 44.00 C 0.00 0.00 0.00 15.62 +1.66 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.68 +1.88 31 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 13.73 +1.74 35 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.76 +1.99 35 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.79 +1.88 34 0 30 0
28MAY26 49.00 C 0.00 0.00 0.00 10.87 +1.98 34 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 10.21 +1.88 41 0 30 0
28MAY26 52.50 C 0.00 0.00 0.00 7.82 +1.72 34 0 120 0
28MAY26 55.00 C 0.00 0.00 0.00 6.00 +1.52 36 0 30 0
28MAY26 57.50 C 4.39 4.39 4.29 4.20 +1.18 33 62 406 +62
28MAY26 60.00 C 2.53 3.01 2.53 2.73 +0.89 31 34 1,686 -20
28MAY26 62.50 C 1.69 2.04 1.69 1.67 +0.66 30 272 879 -167
28MAY26 65.00 C 0.99 1.10 0.99 0.94 +0.41 30 9 1,710 +9
28MAY26 67.50 C 0.74 0.85 0.74 0.48 +0.17 29 205 1,236 +86
28MAY26 70.00 C 0.43 0.46 0.43 0.26 +0.09 29 4 2,032 +2
28MAY26 72.50 C 0.35 0.35 0.35 0.14 +0.05 29 3 2,909 0
28MAY26 75.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 2,387 0
28MAY26 77.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 921 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 0.00 30 0 893 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 255 0
28MAY26 85.00 C 0.11 0.11 0.11 0.01 0.00 33 200 207 -50
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 602 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 25.62 +1.87 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.63 +1.69 45 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 23.63 +1.77 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.63 +1.93 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.64 +1.98 38 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.64 +1.66 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 19.57 +1.70 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 18.67 +1.81 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.68 +1.74 38 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 16.65 +1.53 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 15.62 +1.66 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.68 +1.48 30 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 13.86 +1.70 39 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 12.76 +1.53 32 0 485 0
29JUN26 48.00 C 0.00 0.00 0.00 11.90 +1.69 35 0 330 0
29JUN26 49.00 C 10.40 10.40 10.40 10.87 +1.51 31 30 110 +30
29JUN26 50.00 C 0.00 0.00 0.00 10.21 +1.41 37 0 34,754 0
29JUN26 52.50 C 7.50 7.50 7.40 7.99 +1.35 34 120 2,102 +120
29JUN26 55.00 C 5.44 5.84 5.34 6.32 +1.21 35 810 8,463 -58
29JUN26 57.50 C 4.19 4.19 4.18 4.70 +1.05 34 66 3,193 +33
29JUN26 60.00 C 3.00 3.42 2.90 3.39 +0.82 33 1,098 10,910 +828
29JUN26 62.50 C 2.05 2.14 2.05 2.42 +0.68 33 230 12,084 +170
29JUN26 65.00 C 0.00 0.00 0.00 1.70 +0.56 33 0 24,478 0
29JUN26 67.50 C 1.08 1.19 1.03 1.17 +0.45 33 270 3,236 +105
29JUN26 70.00 C 0.77 0.83 0.77 0.79 +0.36 33 90 5,181 +30
29JUN26 72.50 C 0.56 0.61 0.55 0.53 +0.28 33 230 2,353 +65
29JUN26 75.00 C 0.40 0.43 0.40 0.35 +0.21 33 13 9,190 -13
29JUN26 77.50 C 0.34 0.34 0.34 0.23 +0.15 33 3 8,206 0
29JUN26 80.00 C 0.00 0.00 0.00 0.15 +0.11 33 0 4,259 0
29JUN26 82.50 C 0.21 0.21 0.21 0.10 +0.08 34 30 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.06 +0.05 33 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 +0.03 34 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 890 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 680 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 20.65 +1.66 34 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 19.67 +1.80 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.68 +1.76 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.71 +1.75 34 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 16.75 +1.63 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.62 +1.48 0 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 14.72 +1.47 28 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 13.86 +1.42 31 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 12.79 +1.23 27 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 11.97 +1.70 29 0 46 0
29SEP26 49.00 C 10.81 10.81 10.81 11.32 +1.49 32 13 44 +13
29SEP26 50.00 C 0.00 0.00 0.00 10.40 +1.29 31 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 8.83 +1.13 33 0 1,377 0
29SEP26 55.00 C 7.16 7.16 7.16 7.17 +1.15 32 1 748 0
29SEP26 57.50 C 0.00 0.00 0.00 5.72 +0.99 31 0 1,553 0
29SEP26 60.00 C 4.02 4.52 4.02 4.59 +0.75 31 971 2,764 +527
29SEP26 62.50 C 3.37 3.66 3.37 3.75 +0.63 32 1,265 3,157 +1,248
29SEP26 65.00 C 2.52 2.70 2.52 3.06 +0.54 32 31 5,788 +30
29SEP26 67.50 C 2.01 2.17 2.01 2.48 +0.44 33 128 5,683 -127
29SEP26 70.00 C 1.72 1.80 1.58 2.00 +0.34 33 37 4,166 +28
29SEP26 72.50 C 1.36 1.36 1.36 1.64 +0.30 34 144 4,807 +144
29SEP26 75.00 C 1.05 1.10 1.05 1.33 +0.24 34 22 4,003 +20
29SEP26 77.50 C 0.00 0.00 0.00 1.08 +0.19 34 0 685 0
29SEP26 80.00 C 0.69 0.74 0.69 0.89 +0.17 35 72 3,145 0
29SEP26 82.50 C 0.00 0.00 0.00 0.72 +0.13 35 0 749 0
29SEP26 85.00 C 0.00 0.00 0.00 0.60 +0.12 36 0 1,234 0
29SEP26 87.50 C 0.00 0.00 0.00 0.49 +0.09 36 0 515 0
29SEP26 90.00 C 0.00 0.00 0.00 0.41 +0.07 36 0 425 0
29SEP26 92.50 C 0.33 0.33 0.33 0.34 +0.05 37 30 1,134 +18
29SEP26 95.00 C 0.00 0.00 0.00 0.30 +0.05 38 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.25 +0.05 38 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.21 +0.04 38 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.18 +0.03 39 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 18.73 +1.69 32 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 17.71 +1.57 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.75 +1.49 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.75 +1.26 27 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 15.05 +1.38 31 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 14.17 +1.39 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.29 +1.16 30 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 12.48 +1.23 29 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 11.74 +1.12 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.04 +1.06 30 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 9.41 +0.68 30 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 8.03 +1.08 30 800 1,127 +800
30DEC26 57.50 C 0.00 0.00 0.00 6.81 +0.98 30 0 965 0
30DEC26 60.00 C 5.13 5.46 5.13 5.76 +0.81 31 361 681 +326
30DEC26 62.50 C 0.00 0.00 0.00 4.94 +0.76 31 0 1,460 0
30DEC26 65.00 C 3.71 3.71 3.71 4.20 +0.63 32 5 5,786 0
30DEC26 67.50 C 0.00 0.00 0.00 3.62 +0.59 32 0 2,317 0
30DEC26 70.00 C 2.61 2.68 2.51 3.11 +0.54 33 180 2,664 +83
30DEC26 72.50 C 2.22 2.22 2.22 2.67 +0.47 33 31 1,957 +1
30DEC26 75.00 C 1.88 1.88 1.88 2.31 +0.44 34 30 4,215 +30
30DEC26 77.50 C 0.00 0.00 0.00 2.00 +0.39 34 0 2,360 0
30DEC26 80.00 C 1.35 1.35 1.35 1.74 +0.36 35 30 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.52 +0.33 35 0 285 0
30DEC26 85.00 C 0.99 0.99 0.99 1.32 +0.29 36 1 615 0
30DEC26 87.50 C 0.00 0.00 0.00 1.18 +0.27 36 0 218 0
30DEC26 90.00 C 0.00 0.00 0.00 1.04 +0.26 37 0 321 0
30DEC26 92.50 C 0.00 0.00 0.00 0.91 +0.23 37 0 490 0
30DEC26 95.00 C 0.00 0.00 0.00 0.82 +0.23 38 0 388 0
30DEC26 97.50 C 0.00 0.00 0.00 0.74 +0.18 38 0 450 0
30DEC26 100.00 C 0.00 0.00 0.00 0.65 +0.18 38 0 268 0
30DEC26 102.50 C 0.00 0.00 0.00 0.60 +0.17 39 0 88 0
30MAR27 41.00 C 0.00 0.00 0.00 18.73 - 27 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 17.84 - 28 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 17.21 +1.69 31 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.21 +1.40 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.41 +1.35 30 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.71 +1.35 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.94 +1.29 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.13 +1.20 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.45 +1.13 29 0 0 0
30MAR27 50.00 C 12.16 12.16 12.16 11.82 +1.07 29 2 23 +2
30MAR27 52.50 C 0.00 0.00 0.00 10.32 +0.69 30 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 9.00 +1.13 30 0 32 0
30MAR27 57.50 C 0.00 0.00 0.00 7.90 +1.09 31 0 51 0
30MAR27 60.00 C 0.00 0.00 0.00 6.76 +0.91 30 0 677 0
30MAR27 62.50 C 0.00 0.00 0.00 5.90 +0.78 31 0 11 0
30MAR27 65.00 C 0.00 0.00 0.00 5.14 +0.64 31 0 1,043 0
30MAR27 67.50 C 4.02 4.02 4.02 4.51 +0.57 32 5 28 +5
30MAR27 70.00 C 0.00 0.00 0.00 3.92 +0.43 32 0 334 0
30MAR27 72.50 C 3.21 3.21 3.21 3.46 +0.38 32 1 4,088 0
30MAR27 75.00 C 0.00 0.00 0.00 3.02 +0.29 33 0 1,034 0
30MAR27 77.50 C 2.21 2.21 2.21 2.67 +0.23 33 1 3,028 +1
30MAR27 80.00 C 2.02 2.06 2.02 2.36 +0.20 33 7 1,092 +7
30MAR27 82.50 C 0.00 0.00 0.00 2.07 +0.11 34 0 2,038 0
30MAR27 85.00 C 0.00 0.00 0.00 1.86 +0.09 34 0 8 0
30MAR27 87.50 C 0.00 0.00 0.00 1.64 +0.01 34 0 0 0
30MAR27 90.00 C 0.96 1.14 0.96 1.46 -0.04 35 300 342 +208
30MAR27 92.50 C 0.00 0.00 0.00 1.36 -0.01 35 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 1.21 -0.04 36 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.06 -0.05 36 0 60 0
TOTAL CALL 16,637 486,162 +6,495
27MAR26 41.00 P 0.00 0.00 0.00 0.01 - 158 0 0 -
27MAR26 42.00 P 0.00 0.00 0.00 0.01 - 149 0 0 -
27MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 112 0 0 0
27MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.03 104 0 0 0
27MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.04 96 0 0 0
27MAR26 49.00 P 0.01 0.01 0.01 0.02 -0.05 95 9 9 +9
27MAR26 50.00 P 0.00 0.00 0.00 0.03 -0.07 91 0 10 0
27MAR26 52.50 P 0.10 0.10 0.10 0.08 -0.18 82 10 52 +10
27MAR26 55.00 P 0.28 0.35 0.19 0.23 -0.40 74 223 1,644 +32
27MAR26 57.50 P 1.05 1.05 0.54 0.61 -0.78 65 191 288 -8
27MAR26 60.00 P 2.05 2.05 1.53 1.56 -1.43 60 42 385 -1
27MAR26 62.50 P 4.20 4.20 4.00 3.18 -1.93 49 12 329 0
27MAR26 65.00 P 0.00 0.00 0.00 5.53 -1.99 52 0 53 0
27MAR26 67.50 P 8.95 9.00 8.95 8.00 -2.00 0 4 27 +2
27MAR26 70.00 P 0.00 0.00 0.00 10.50 -2.00 0 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 13.00 -2.00 0 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 15.50 -2.00 0 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 18.00 -2.00 0 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 20.50 -2.00 0 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 23.00 -2.00 0 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 25.50 -2.00 0 0 0 0
27MAR26 87.50 P 0.00 0.00 0.00 28.00 -2.00 0 0 0 0
27MAR26 90.00 P 0.00 0.00 0.00 30.50 -2.00 0 0 0 0
27MAR26 92.50 P 0.00 0.00 0.00 33.00 -2.00 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 245 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 234 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 224 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 214 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 205 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 196 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 187 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 178 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 170 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 162 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 154 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 147 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 140 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 132 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1,153 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 119 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3,380 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2,883 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3,502 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 86 0 10,252 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.02 79 0 2,786 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 -0.02 80 0 4,485 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 -0.03 78 0 4,916 0
30MAR26 49.00 P 0.06 0.06 0.05 0.04 -0.04 74 145 6,307 +30
30MAR26 50.00 P 0.09 0.09 0.07 0.05 -0.07 70 129 45,895 -25
30MAR26 52.50 P 0.19 0.19 0.13 0.13 -0.16 64 135 20,716 -30
30MAR26 55.00 P 0.50 0.52 0.31 0.32 -0.37 58 3,934 14,815 -1,867
30MAR26 57.50 P 1.16 1.24 0.72 0.78 -0.73 53 2,046 9,604 -844
30MAR26 60.00 P 1.58 2.56 1.58 1.75 -1.38 48 260 14,926 -16
30MAR26 62.50 P 4.05 4.66 3.95 3.41 -1.80 46 948 24,142 -95
30MAR26 65.00 P 7.00 7.00 5.50 5.67 -1.88 52 338 15,634 -247
30MAR26 67.50 P 9.48 9.48 7.90 8.30 -1.71 78 48 11,675 -44
30MAR26 70.00 P 11.40 11.60 10.50 10.52 -1.98 60 120 4,126 -78
30MAR26 72.50 P 0.00 0.00 0.00 13.39 -1.61 115 0 1,919 -974
30MAR26 75.00 P 17.50 17.50 17.50 15.52 -1.98 82 1 184 0
30MAR26 77.50 P 0.00 0.00 0.00 18.02 -1.98 92 0 60 0
30MAR26 80.00 P 0.00 0.00 0.00 20.52 -1.98 101 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.02 -1.98 110 0 255 0
30MAR26 85.00 P 0.00 0.00 0.00 25.52 -1.98 119 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 28.02 -2.08 127 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.57 -2.02 153 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 33.02 -1.98 143 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 35.52 -2.07 151 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 38.07 -2.01 177 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 40.51 -2.07 157 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 43.01 -1.99 164 0 0 0
02APR26 41.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
02APR26 42.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
02APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02APR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
02APR26 45.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
02APR26 46.00 P 0.00 0.00 0.00 0.02 -0.03 70 0 0 0
02APR26 47.00 P 0.00 0.00 0.00 0.03 -0.04 69 0 0 0
02APR26 48.00 P 0.00 0.00 0.00 0.04 -0.05 66 0 0 0
02APR26 49.00 P 0.00 0.00 0.00 0.06 -0.07 65 0 0 0
02APR26 50.00 P 0.00 0.00 0.00 0.09 -0.08 63 0 34 0
02APR26 52.50 P 0.25 0.26 0.19 0.21 -0.19 59 783 696 +693
02APR26 55.00 P 0.60 0.60 0.42 0.45 -0.42 53 250 252 +101
02APR26 57.50 P 1.36 1.36 1.18 0.96 -0.78 49 830 798 +74
02APR26 60.00 P 0.00 0.00 0.00 1.95 -1.29 45 0 95 0
02APR26 62.50 P 4.18 4.37 4.18 3.55 -1.70 43 70 100 +70
02APR26 65.00 P 0.00 0.00 0.00 5.76 -2.09 48 0 5 0
02APR26 67.50 P 0.00 0.00 0.00 8.30 -1.73 64 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 10.84 -1.66 79 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 13.39 -1.94 94 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 15.71 -1.94 93 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 18.46 -1.54 121 0 0 0
02APR26 80.00 P 0.00 0.00 0.00 20.89 -1.85 127 0 0 0
02APR26 82.50 P 0.00 0.00 0.00 23.13 -2.11 113 0 0 0
02APR26 85.00 P 0.00 0.00 0.00 25.69 -1.81 128 0 0 0
02APR26 87.50 P 0.00 0.00 0.00 28.38 -1.72 155 0 0 0
02APR26 90.00 P 0.00 0.00 0.00 30.96 -1.81 169 0 0 0
02APR26 92.50 P 0.00 0.00 0.00 33.13 -2.14 144 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
29APR26 42.00 P 0.00 0.00 0.00 0.02 - 46 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 0.03 -0.03 46 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 54 0
29APR26 45.00 P 0.00 0.00 0.00 0.06 -0.05 44 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.09 -0.06 44 0 116 0
29APR26 47.00 P 0.17 0.17 0.14 0.12 -0.08 43 52 152 +2
29APR26 48.00 P 0.22 0.22 0.22 0.16 -0.11 42 3 576 +3
29APR26 49.00 P 0.00 0.00 0.00 0.22 -0.14 42 0 1,067 0
29APR26 50.00 P 0.35 0.35 0.31 0.29 -0.16 41 13 1,428 +13
29APR26 52.50 P 0.64 0.73 0.57 0.54 -0.29 39 343 1,129 -74
29APR26 55.00 P 1.19 1.30 1.01 0.98 -0.50 37 293 3,660 +197
29APR26 57.50 P 2.21 2.21 1.65 1.68 -0.75 35 315 3,001 +228
29APR26 60.00 P 3.14 3.40 2.79 2.79 -1.14 34 131 8,017 +47
29APR26 62.50 P 5.35 5.35 4.84 4.29 -1.51 34 32 4,919 0
29APR26 65.00 P 7.09 7.09 6.47 6.25 -1.60 35 157 18,473 +1
29APR26 67.50 P 9.28 9.70 8.81 8.54 -1.65 39 508 3,357 -192
29APR26 70.00 P 11.40 11.40 11.40 10.84 -1.97 41 40 7,663 +40
29APR26 72.50 P 0.00 0.00 0.00 13.39 -1.94 49 0 2,162 0
29APR26 75.00 P 0.00 0.00 0.00 15.97 -1.80 57 0 3,395 0
29APR26 77.50 P 0.00 0.00 0.00 18.46 -1.80 63 0 545 0
29APR26 80.00 P 0.00 0.00 0.00 20.89 -1.85 66 0 8 0
29APR26 82.50 P 0.00 0.00 0.00 23.13 -2.11 60 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.92 -1.78 77 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 28.38 -1.87 80 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 30.96 -1.81 87 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 33.13 -2.14 77 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.59 -2.18 77 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 38.07 -2.15 79 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 40.82 -1.95 98 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 43.26 -2.01 99 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.08 - 41 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 0.10 - 40 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 15 0
28MAY26 44.00 P 0.22 0.22 0.18 0.18 0.00 39 60 148 +60
28MAY26 45.00 P 0.27 0.27 0.27 0.23 -0.01 39 5 5 +5
28MAY26 46.00 P 0.28 0.28 0.28 0.29 -0.05 38 30 646 0
28MAY26 47.00 P 0.00 0.00 0.00 0.37 -0.08 37 0 253 0
28MAY26 48.00 P 0.52 0.52 0.52 0.46 -0.13 37 4 457 +4
28MAY26 49.00 P 0.63 0.63 0.54 0.58 -0.19 36 176 599 +35
28MAY26 50.00 P 0.79 0.82 0.79 0.72 -0.22 35 33 793 0
28MAY26 52.50 P 1.31 1.31 1.28 1.20 -0.41 34 32 1,927 +32
28MAY26 55.00 P 2.20 2.20 1.79 1.90 -0.69 33 63 2,379 +62
28MAY26 57.50 P 2.96 3.08 2.62 2.85 -1.01 31 187 2,457 -27
28MAY26 60.00 P 4.01 4.01 3.90 4.12 -1.25 29 152 3,576 +52
28MAY26 62.50 P 6.50 6.50 6.43 5.72 -1.45 28 129 1,401 -47
28MAY26 65.00 P 8.04 8.04 7.99 7.59 -1.89 25 8 1,346 +8
28MAY26 67.50 P 10.26 10.27 10.26 9.97 -1.43 28 59 1,864 +55
28MAY26 70.00 P 0.00 0.00 0.00 11.90 -1.82 0 0 620 0
28MAY26 72.50 P 0.00 0.00 0.00 14.22 -1.88 0 0 395 0
28MAY26 75.00 P 0.00 0.00 0.00 16.60 -1.91 0 0 850 0
28MAY26 77.50 P 0.00 0.00 0.00 19.00 -1.92 0 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 21.41 -1.93 0 0 50 0
28MAY26 82.50 P 0.00 0.00 0.00 23.85 -1.91 0 0 60 0
28MAY26 85.00 P 0.00 0.00 0.00 26.39 -1.78 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.65 -1.94 0 0 30 0
28MAY26 90.00 P 0.00 0.00 0.00 31.26 -1.74 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 33.81 -1.73 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 36.29 -1.54 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 38.50 -1.81 0 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 41.14 -1.69 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 43.90 -1.39 0 0 60 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.05 38 0 772 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.07 37 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.08 37 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 -0.09 37 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 -0.12 37 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 -0.14 37 0 525 0
29JUN26 40.00 P 0.00 0.00 0.00 0.08 -0.18 36 0 462 0
29JUN26 41.00 P 0.00 0.00 0.00 0.11 -0.21 36 0 1,372 0
29JUN26 42.00 P 0.00 0.00 0.00 0.15 -0.25 35 0 3,075 0
29JUN26 43.00 P 0.00 0.00 0.00 0.19 -0.30 35 0 3,477 0
29JUN26 44.00 P 0.42 0.42 0.42 0.26 -0.35 35 5 4,581 +5
29JUN26 45.00 P 0.00 0.00 0.00 0.35 -0.38 35 1 4,456 0
29JUN26 46.00 P 0.00 0.00 0.00 0.45 -0.44 35 0 23,706 0
29JUN26 47.00 P 0.00 0.00 0.00 0.57 -0.48 35 0 3,133 0
29JUN26 48.00 P 0.93 0.93 0.77 0.72 -0.53 35 371 3,045 +141
29JUN26 49.00 P 0.00 0.00 0.00 0.90 -0.57 34 0 1,893 0
29JUN26 50.00 P 1.37 1.37 1.30 1.09 -0.64 34 3 19,897 -3
29JUN26 52.50 P 2.08 2.08 1.67 1.69 -0.80 33 77 3,783 0
29JUN26 55.00 P 2.79 3.00 2.49 2.51 -0.95 32 1,101 10,419 +1,018
29JUN26 57.50 P 4.14 4.14 3.74 3.58 -1.08 32 190 8,905 +46
29JUN26 60.00 P 5.38 5.50 4.85 4.96 -1.26 32 727 11,806 -660
29JUN26 62.50 P 7.30 7.30 6.48 6.52 -1.60 31 61 8,988 +29
29JUN26 65.00 P 8.96 9.28 8.30 8.84 -0.95 35 271 8,124 +73
29JUN26 67.50 P 0.00 0.00 0.00 10.65 -1.47 33 0 1,992 0
29JUN26 70.00 P 12.82 12.87 12.61 12.38 -1.79 26 235 3,963 +73
29JUN26 72.50 P 16.12 16.12 16.12 15.30 -1.78 38 30 602 +30
29JUN26 75.00 P 0.00 0.00 0.00 17.49 -1.53 36 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 19.93 -1.55 38 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 22.43 -1.46 41 0 211 0
29JUN26 82.50 P 0.00 0.00 0.00 24.89 -1.51 43 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 27.36 -1.50 46 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 29.75 -1.49 45 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 32.25 -1.57 48 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.73 -1.39 50 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 37.21 -1.50 51 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 39.52 -1.65 40 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 42.06 -1.60 48 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 44.55 -1.65 50 0 0 0
29SEP26 39.00 P 0.54 0.54 0.54 0.28 -0.13 35 200 1,356 +200
29SEP26 40.00 P 0.00 0.00 0.00 0.35 -0.16 35 0 1,043 0
29SEP26 41.00 P 0.00 0.00 0.00 0.44 -0.18 34 0 490 0
29SEP26 42.00 P 0.82 0.82 0.82 0.54 -0.23 34 4 1,321 0
29SEP26 43.00 P 0.00 0.00 0.00 0.66 -0.25 34 1 1,158 +1
29SEP26 44.00 P 0.00 0.00 0.00 0.80 -0.30 34 0 528 0
29SEP26 45.00 P 0.00 0.00 0.00 0.95 -0.35 34 0 4,383 0
29SEP26 46.00 P 0.00 0.00 0.00 1.15 -0.37 34 0 835 0
29SEP26 47.00 P 1.64 1.64 1.64 1.34 -0.44 34 2 751 0
29SEP26 48.00 P 1.93 1.93 1.93 1.58 -0.47 34 40 1,213 -40
29SEP26 49.00 P 0.00 0.00 0.00 1.84 -0.52 34 0 1,619 0
29SEP26 50.00 P 2.43 2.43 2.43 2.11 -0.56 34 1 23,126 0
29SEP26 52.50 P 3.33 3.33 3.25 2.92 -0.68 33 1,479 3,842 +1,419
29SEP26 55.00 P 4.17 4.47 3.90 3.89 -0.76 33 725 13,266 +455
29SEP26 57.50 P 5.53 5.83 5.26 5.16 -0.99 33 1,030 6,337 +935
29SEP26 60.00 P 7.33 7.33 6.71 6.54 -1.24 33 76 5,325 +71
29SEP26 62.50 P 8.70 8.70 8.10 8.12 -1.38 33 2 11,144 +1
29SEP26 65.00 P 0.00 0.00 0.00 9.97 -1.49 34 0 13,502 0
29SEP26 67.50 P 0.00 0.00 0.00 12.06 -1.40 36 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 14.14 -1.42 37 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 16.28 -1.48 37 0 1,081 0
29SEP26 75.00 P 0.00 0.00 0.00 18.53 -1.36 39 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 20.75 -1.47 39 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 23.12 -1.44 40 0 52 0
29SEP26 82.50 P 0.00 0.00 0.00 25.51 -1.45 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.91 -1.48 43 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 30.31 -1.46 44 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 32.71 -1.46 45 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 35.19 -1.47 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 37.60 -1.43 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 39.99 -1.50 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 42.43 -1.48 49 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 44.81 -1.60 48 0 0 0
30DEC26 41.00 P 1.12 1.13 1.03 0.66 -0.34 32 40 739 +2
30DEC26 42.00 P 0.00 0.00 0.00 0.81 -0.41 32 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 0.97 -0.45 32 0 87 0
30DEC26 44.00 P 1.59 1.59 1.59 1.15 -0.48 32 1 623 +1
30DEC26 45.00 P 0.00 0.00 0.00 1.35 -0.54 32 0 461 0
30DEC26 46.00 P 0.00 0.00 0.00 1.56 -0.59 32 0 95 0
30DEC26 47.00 P 0.00 0.00 0.00 1.83 -0.61 32 0 444 0
30DEC26 48.00 P 2.61 2.61 2.61 2.10 -0.67 32 1 518 -1
30DEC26 49.00 P 0.00 0.00 0.00 2.40 -0.70 32 0 802 0
30DEC26 50.00 P 3.32 3.32 3.24 2.74 -0.73 32 99 978 +95
30DEC26 52.50 P 4.05 4.05 4.05 3.67 -0.77 32 8 6,315 +8
30DEC26 55.00 P 5.42 5.42 5.24 4.77 -0.93 32 958 3,836 +30
30DEC26 57.50 P 6.55 6.77 6.55 6.02 -1.04 32 803 2,512 +328
30DEC26 60.00 P 8.37 8.37 7.80 7.47 -1.18 33 36 2,183 +17
30DEC26 62.50 P 9.63 9.63 9.62 9.09 -1.32 33 33 3,092 0
30DEC26 65.00 P 0.00 0.00 0.00 10.95 -1.06 34 0 6,080 0
30DEC26 67.50 P 0.00 0.00 0.00 12.90 -1.17 35 0 2,529 0
30DEC26 70.00 P 0.00 0.00 0.00 14.88 -1.33 36 0 1,808 0
30DEC26 72.50 P 0.00 0.00 0.00 16.98 -1.35 36 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 19.19 -1.23 37 0 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 21.26 -1.39 37 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 23.48 -1.40 38 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 25.94 -1.38 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.09 -1.50 39 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 30.39 -1.57 39 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 32.92 -1.47 41 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 35.33 -1.47 42 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 37.71 -1.50 43 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 39.99 -1.57 42 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 42.43 -1.63 42 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.92 -1.51 44 0 0 0
30MAR27 41.00 P 1.45 1.45 1.38 1.00 - 32 25 21 -
30MAR27 42.00 P 0.00 0.00 0.00 1.17 - 32 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 1.38 -0.31 32 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 1.59 -0.37 32 0 37 0
30MAR27 45.00 P 0.00 0.00 0.00 1.82 -0.41 32 0 57 0
30MAR27 46.00 P 2.53 2.53 2.53 2.09 -0.44 32 2 8 +2
30MAR27 47.00 P 2.84 2.84 2.84 2.36 -0.51 32 1 8 +1
30MAR27 48.00 P 0.00 0.00 0.00 2.67 -0.54 32 0 39 0
30MAR27 49.00 P 3.58 3.58 3.39 3.01 -0.57 32 2 2,013 0
30MAR27 50.00 P 3.70 3.70 3.50 3.35 -0.65 32 26 540 +26
30MAR27 52.50 P 0.00 0.00 0.00 4.35 -0.74 32 0 687 0
30MAR27 55.00 P 0.00 0.00 0.00 5.48 -0.87 32 0 421 0
30MAR27 57.50 P 7.48 7.48 7.48 6.74 -0.99 32 155 626 +155
30MAR27 60.00 P 0.00 0.00 0.00 8.19 -1.07 32 0 921 0
30MAR27 62.50 P 10.19 10.19 10.19 9.76 -1.23 32 3 328 0
30MAR27 65.00 P 0.00 0.00 0.00 11.50 -1.32 33 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 13.49 -1.21 34 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 15.45 -1.24 35 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 17.41 -1.30 35 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.62 -1.26 36 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 21.63 -1.35 36 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.85 -1.44 36 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 25.94 -1.52 36 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.40 -1.37 38 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 30.73 -1.41 38 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 33.05 -1.43 38 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.43 -1.49 39 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.71 -1.60 39 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.23 -1.47 41 0 0 0
TOTAL PUT 22,178 585,447 +1,754
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$ 10.72
30MAR26 3.90 C 0.00 0.00 0.00 6.88 -0.01 450 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.72 -0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.63 -0.06 318 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.53 -0.06 310 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.43 -0.06 303 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.32 -0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.23 -0.07 288 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.12 -0.07 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.03 -0.06 274 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.92 -0.08 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.82 -0.08 0 0 10 0
30MAR26 5.00 C 0.00 0.00 0.00 5.72 -0.08 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.47 -0.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.22 -0.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.97 -0.08 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.81 +0.05 300 0 605 0
30MAR26 6.25 C 0.00 0.00 0.00 4.56 +0.05 282 0 245 0
30MAR26 6.50 C 0.00 0.00 0.00 4.22 -0.08 0 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 4.06 +0.01 248 0 2,235 0
30MAR26 7.00 C 0.00 0.00 0.00 3.81 +0.01 232 0 3,990 0
30MAR26 7.25 C 0.00 0.00 0.00 3.47 -0.08 0 1,500 10,515 -1,280
30MAR26 7.50 C 0.00 0.00 0.00 3.26 -0.04 166 0 15,830 0
30MAR26 7.75 C 0.00 0.00 0.00 3.06 +0.05 186 0 8,977 0
30MAR26 8.00 C 0.00 0.00 0.00 2.77 0.00 148 0 17,341 0
30MAR26 8.25 C 0.00 0.00 0.00 2.47 -0.08 0 0 16,030 0
30MAR26 8.50 C 0.00 0.00 0.00 2.29 -0.04 133 0 6,288 0
30MAR26 8.75 C 0.00 0.00 0.00 2.03 +0.02 115 0 4,582 0
30MAR26 9.00 C 0.00 0.00 0.00 1.76 -0.01 92 0 8,846 0
30MAR26 9.25 C 0.00 0.00 0.00 1.52 0.00 86 0 2,109 0
30MAR26 9.50 C 1.31 1.31 1.31 1.27 -0.04 74 2 10,484 -2
30MAR26 9.75 C 1.07 1.07 1.07 0.99 -0.05 47 3 3,947 -3
30MAR26 10.00 C 0.69 0.81 0.69 0.74 -0.10 37 35 3,720 0
30MAR26 10.50 C 0.37 0.41 0.36 0.39 -0.06 48 172 4,769 0
30MAR26 11.00 C 0.13 0.18 0.13 0.14 -0.05 45 523 993 -108
30MAR26 11.50 C 0.06 0.06 0.05 0.05 -0.02 50 333 6,583 +100
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 1,525 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 911 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 327 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 87 0 414 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 302 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 109 0 531 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 119 0 53 0
30MAR26 15.50 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 0.01 0.00 139 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 147 0 50 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 5.75 -0.05 116 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.48 -0.07 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.34 +0.04 144 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.98 -0.08 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.81 0.00 118 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.56 0.00 111 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.29 -0.02 97 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.06 0.00 97 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.81 0.00 91 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.49 -0.07 47 0 0 0
29APR26 7.50 C 3.23 3.23 3.23 3.32 0.00 81 30 30 +30
29APR26 7.75 C 0.00 0.00 0.00 3.06 -0.01 72 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.80 -0.03 64 0 151 0
29APR26 8.25 C 2.62 2.62 2.62 2.56 -0.02 61 40 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.32 -0.02 57 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 2.06 -0.04 50 0 126 0
29APR26 9.00 C 0.00 0.00 0.00 1.84 0.00 49 0 1,078 0
29APR26 9.25 C 0.00 0.00 0.00 1.60 -0.02 45 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.36 -0.07 40 0 1,933 0
29APR26 9.75 C 0.00 0.00 0.00 1.16 -0.06 40 0 1,110 0
29APR26 10.00 C 0.90 0.96 0.90 0.97 -0.07 39 3 772 +2
29APR26 10.50 C 0.72 0.72 0.62 0.66 -0.07 39 88 4,418 +83
29APR26 11.00 C 0.40 0.49 0.40 0.40 -0.10 38 908 4,221 +199
29APR26 11.50 C 0.27 0.27 0.27 0.25 -0.07 39 36 924 0
29APR26 12.00 C 0.16 0.20 0.16 0.14 -0.05 39 214 1,089 -29
29APR26 12.50 C 0.12 0.12 0.11 0.08 -0.03 39 479 1,363 +406
29APR26 13.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 1,062 0
29APR26 13.50 C 0.05 0.05 0.05 0.02 -0.02 39 10 865 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 618 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.81 -0.01 85 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.56 -0.01 79 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.29 -0.03 68 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.06 -0.01 69 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.81 -0.01 64 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.56 -0.01 60 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.32 -0.01 57 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.08 0.00 55 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.83 -0.01 50 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.56 -0.04 42 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.36 -0.01 46 0 77 0
28MAY26 8.75 C 2.17 2.17 2.17 2.13 -0.01 44 198 301 +198
28MAY26 9.00 C 0.00 0.00 0.00 1.91 0.00 42 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.60 -0.10 32 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.43 -0.07 35 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.24 -0.08 35 0 624 0
28MAY26 10.00 C 0.00 0.00 0.00 1.08 -0.08 35 0 1,690 0
28MAY26 10.50 C 0.74 0.85 0.74 0.79 -0.07 36 68 1,430 +61
28MAY26 11.00 C 0.53 0.61 0.53 0.56 -0.06 36 914 7,556 +684
28MAY26 11.50 C 0.38 0.42 0.38 0.39 -0.05 37 41 882 0
28MAY26 12.00 C 0.29 0.29 0.28 0.26 -0.04 37 238 741 -113
28MAY26 12.50 C 0.21 0.21 0.21 0.17 -0.03 37 90 804 +90
28MAY26 13.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 1,104 0
28MAY26 13.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 358 0
28MAY26 14.00 C 0.08 0.08 0.08 0.04 -0.01 37 100 307 +100
28MAY26 14.50 C 0.00 0.00 0.00 0.03 0.00 39 0 1 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.37 -0.04 93 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.27 -0.04 91 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.18 -0.04 93 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.03 -0.09 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.97 -0.05 83 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.88 -0.04 86 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.79 -0.03 88 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.53 -0.04 78 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.34 +0.02 91 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.03 -0.05 68 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.81 -0.02 73 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 4.56 -0.02 68 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.30 -0.03 61 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.06 -0.02 59 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.81 -0.03 55 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.56 -0.03 51 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.32 -0.03 49 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.08 -0.03 46 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.83 -0.04 43 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.59 -0.04 40 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.36 -0.04 39 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.13 -0.04 37 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.93 -0.03 38 1,500 7,334 +1,500
29JUN26 9.25 C 1.66 1.69 1.66 1.66 -0.09 32 32 5,747 +29
29JUN26 9.50 C 0.00 0.00 0.00 1.50 -0.06 35 0 2,681 0
29JUN26 9.75 C 0.00 0.00 0.00 1.32 -0.07 35 0 3,601 0
29JUN26 10.00 C 0.00 0.00 0.00 1.14 -0.09 34 0 6,246 0
29JUN26 10.50 C 0.87 0.87 0.86 0.86 -0.07 34 61 3,416 +31
29JUN26 11.00 C 0.63 0.69 0.61 0.62 -0.08 34 150 1,229 +30
29JUN26 11.50 C 0.45 0.45 0.45 0.45 -0.07 35 23 1,146 +5
29JUN26 12.00 C 0.00 0.00 0.00 0.33 -0.05 35 0 883 0
29JUN26 12.50 C 0.26 0.26 0.26 0.22 -0.05 35 45 621 +45
29JUN26 13.00 C 0.19 0.19 0.19 0.15 -0.03 35 105 616 +45
29JUN26 13.50 C 0.00 0.00 0.00 0.10 -0.03 35 0 541 0
29JUN26 14.00 C 0.13 0.13 0.11 0.07 -0.02 36 4 594 0
29JUN26 14.50 C 0.09 0.09 0.09 0.04 -0.02 35 60 177 +60
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 46 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 1 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 0.00 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.18 -0.04 75 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.09 -0.03 76 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.97 -0.05 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.89 -0.03 72 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.79 -0.03 70 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.54 -0.03 66 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.34 +0.02 71 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.03 -0.05 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.81 -0.02 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.57 -0.01 56 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.31 -0.02 51 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.06 -0.02 47 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.81 -0.03 44 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.56 -0.03 41 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.32 -0.03 39 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.08 -0.04 37 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.83 -0.05 34 0 2,906 0
29SEP26 8.25 C 0.00 0.00 0.00 2.63 -0.03 36 0 648 0
29SEP26 8.50 C 0.00 0.00 0.00 2.41 -0.03 35 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.17 -0.06 32 0 4,565 0
29SEP26 9.00 C 0.00 0.00 0.00 2.00 -0.09 34 0 6,887 0
29SEP26 9.25 C 0.00 0.00 0.00 1.83 -0.08 34 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.69 -0.06 35 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.50 -0.09 34 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.35 -0.05 34 0 2,629 0
29SEP26 10.50 C 0.00 0.00 0.00 1.10 -0.05 34 0 3,568 0
29SEP26 11.00 C 0.00 0.00 0.00 0.89 -0.05 34 0 1,058 0
29SEP26 11.50 C 0.00 0.00 0.00 0.72 -0.04 35 0 1,556 0
29SEP26 12.00 C 0.00 0.00 0.00 0.58 -0.04 35 0 485 0
29SEP26 12.50 C 0.00 0.00 0.00 0.46 -0.03 35 0 130 0
29SEP26 13.00 C 0.00 0.00 0.00 0.36 -0.03 35 0 85 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 -0.03 35 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 -0.03 36 0 255 0
29SEP26 14.50 C 0.19 0.19 0.19 0.18 -0.02 36 45 45 +15
29SEP26 15.00 C 0.17 0.17 0.17 0.14 -0.02 36 36 506 +6
29SEP26 15.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.79 -0.03 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.54 -0.03 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.34 +0.02 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.04 -0.04 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.81 -0.02 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.57 -0.01 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.31 -0.02 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.07 -0.02 41 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.81 -0.03 37 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.56 -0.04 34 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.32 -0.04 32 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.12 -0.01 34 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.89 -0.01 32 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.66 -0.03 31 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.43 -0.06 29 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.25 -0.06 30 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.09 -0.12 31 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 1.93 -0.12 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.78 -0.12 31 0 865 0
30DEC26 9.75 C 0.00 0.00 0.00 1.64 -0.11 31 0 506 0
30DEC26 10.00 C 1.39 1.39 1.39 1.51 -0.11 32 30 4,340 +30
30DEC26 10.50 C 1.20 1.20 1.11 1.27 -0.06 32 203 2,516 +122
30DEC26 11.00 C 0.99 0.99 0.99 1.06 -0.06 32 30 584 +30
30DEC26 11.50 C 0.79 0.79 0.79 0.89 -0.05 32 30 765 +30
30DEC26 12.00 C 0.00 0.00 0.00 0.74 -0.05 32 0 545 0
30DEC26 12.50 C 0.00 0.00 0.00 0.60 -0.05 32 0 225 0
30DEC26 13.00 C 0.48 0.48 0.48 0.50 -0.04 33 30 618 +30
30DEC26 13.50 C 0.00 0.00 0.00 0.41 -0.04 33 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 -0.03 33 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.29 -0.03 33 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 -0.03 33 0 304 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.31 -0.02 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.07 -0.02 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.81 -0.03 31 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.56 -0.05 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.35 -0.02 30 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.14 -0.01 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.89 -0.05 27 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.70 -0.05 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.53 -0.04 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.36 -0.05 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.21 -0.04 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.05 -0.11 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.91 -0.11 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.78 -0.10 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.65 -0.09 30 0 1,090 0
30MAR27 10.50 C 0.00 0.00 0.00 1.41 -0.04 30 0 1,068 0
30MAR27 11.00 C 0.00 0.00 0.00 1.21 -0.04 31 0 65 0
30MAR27 11.50 C 0.00 0.00 0.00 1.03 -0.04 31 0 71 0
30MAR27 12.00 C 0.00 0.00 0.00 0.87 -0.03 31 0 505 0
30MAR27 12.50 C 0.00 0.00 0.00 0.74 -0.03 31 0 5 0
30MAR27 13.00 C 0.00 0.00 0.00 0.62 -0.03 31 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.52 -0.04 31 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.45 -0.03 32 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.38 -0.03 32 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 -0.02 32 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 -0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 -0.02 32 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
TOTAL CALL 8,409 304,647 +2,426
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 342 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 334 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 326 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 319 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 311 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 304 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 297 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 290 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 283 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 276 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 270 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 263 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 248 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 233 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 220 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 206 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 192 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 180 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 167 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 155 0 12,460 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 144 1,500 25,789 +1,500
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 133 0 11,519 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 122 0 8,097 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 112 0 9,265 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 102 0 12,425 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 14,058 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 6,219 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3,546 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 1,613 0
30MAR26 9.50 P 0.01 0.02 0.01 0.01 0.00 52 1,001 1,337 -148
30MAR26 9.75 P 0.02 0.02 0.01 0.02 -0.01 50 91 4,035 0
30MAR26 10.00 P 0.05 0.05 0.03 0.04 -0.01 47 928 2,033 +284
30MAR26 10.50 P 0.21 0.24 0.12 0.15 -0.01 45 337 3,307 +38
30MAR26 11.00 P 0.43 0.46 0.43 0.41 0.00 44 2 607 +2
30MAR26 11.50 P 0.00 0.00 0.00 0.80 +0.02 40 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 1.29 +0.04 51 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 1.78 -0.01 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.78 +0.04 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.28 +0.04 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.78 +0.04 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.28 +0.04 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.78 +0.04 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.29 +0.05 145 0 75 0
30MAR26 16.50 P 0.00 0.00 0.00 5.78 +0.04 0 0 150 0
30MAR26 17.00 P 0.00 0.00 0.00 6.28 +0.04 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 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 0.01 0.01 0.01 0.01 0.00 73 452 675 +452
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 59 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 46 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 0.00 42 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 -0.01 41 0 815 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 609 0
29APR26 9.25 P 0.07 0.07 0.07 0.07 -0.01 39 100 637 +100
29APR26 9.50 P 0.11 0.11 0.11 0.10 -0.02 38 100 860 -76
29APR26 9.75 P 0.16 0.16 0.13 0.15 -0.03 38 411 461 +1
29APR26 10.00 P 0.23 0.23 0.20 0.21 -0.03 38 172 2,890 +120
29APR26 10.50 P 0.39 0.39 0.37 0.39 -0.03 37 130 1,695 +110
29APR26 11.00 P 0.66 0.72 0.63 0.67 -0.01 39 214 1,879 +213
29APR26 11.50 P 1.00 1.02 0.97 1.00 -0.01 38 308 455 +308
29APR26 12.00 P 0.00 0.00 0.00 1.41 +0.01 40 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 1.85 +0.03 41 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.32 +0.02 43 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.81 +0.03 47 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.28 +0.02 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.78 +0.04 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.29 +0.05 56 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.78 +0.04 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.29 +0.05 65 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.78 +0.04 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.28 +0.04 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 38 0 409 0
28MAY26 8.50 P 0.00 0.00 0.00 0.05 0.00 38 0 1,092 0
28MAY26 8.75 P 0.00 0.00 0.00 0.07 -0.01 37 0 1,350 0
28MAY26 9.00 P 0.10 0.10 0.10 0.10 0.00 37 103 4,876 +3
28MAY26 9.25 P 0.13 0.13 0.13 0.13 -0.01 36 300 888 +300
28MAY26 9.50 P 0.00 0.00 0.00 0.18 -0.01 36 0 1,006 0
28MAY26 9.75 P 0.24 0.24 0.23 0.24 -0.02 36 326 1,500 +270
28MAY26 10.00 P 0.00 0.00 0.00 0.32 -0.01 36 0 2,486 0
28MAY26 10.50 P 0.57 0.57 0.49 0.53 0.00 36 997 2,901 +997
28MAY26 11.00 P 0.86 0.86 0.77 0.80 0.00 37 202 307 +30
28MAY26 11.50 P 1.18 1.21 1.08 1.11 -0.02 36 189 441 +83
28MAY26 12.00 P 0.00 0.00 0.00 1.49 +0.01 36 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.92 +0.03 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.34 -0.04 36 0 0 0
28MAY26 13.50 P 2.78 2.78 2.78 2.82 +0.01 39 16 16 +16
28MAY26 14.00 P 3.25 3.25 3.25 3.29 +0.01 37 44 73 +44
28MAY26 14.50 P 3.73 3.73 3.73 3.83 +0.05 49 43 43 +43
28MAY26 15.00 P 0.00 0.00 0.00 4.29 +0.05 45 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.80 +0.06 51 0 0 0
28MAY26 16.00 P 5.20 5.20 5.20 5.30 +0.06 54 24 24 +24
28MAY26 16.50 P 5.69 5.69 5.69 5.80 +0.06 58 76 76 +76
28MAY26 17.00 P 6.19 6.19 6.19 6.28 +0.04 0 35 35 +35
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 0.01 -0.01 34 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 0.00 37 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 6,817 0
29JUN26 8.25 P 0.09 0.09 0.09 0.07 -0.02 35 176 3,181 +106
29JUN26 8.50 P 0.11 0.11 0.11 0.10 -0.01 35 776 6,497 +531
29JUN26 8.75 P 0.14 0.14 0.14 0.14 -0.01 35 850 1,828 +800
29JUN26 9.00 P 0.20 0.20 0.18 0.19 -0.01 35 1,551 3,029 +1,500
29JUN26 9.25 P 0.27 0.27 0.27 0.25 -0.01 35 50 642 0
29JUN26 9.50 P 0.33 0.33 0.33 0.32 -0.01 35 30 1,453 0
29JUN26 9.75 P 0.40 0.40 0.40 0.41 0.00 35 30 2,588 -30
29JUN26 10.00 P 0.00 0.00 0.00 0.50 -0.01 35 0 2,204 0
29JUN26 10.50 P 0.79 0.79 0.79 0.75 0.00 36 455 1,325 -36
29JUN26 11.00 P 1.07 1.07 1.03 1.05 +0.01 36 18 1,054 0
29JUN26 11.50 P 0.00 0.00 0.00 1.38 -0.01 36 0 546 0
29JUN26 12.00 P 0.00 0.00 0.00 1.72 -0.02 34 0 230 0
29JUN26 12.50 P 0.00 0.00 0.00 2.18 -0.02 38 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 2.63 -0.01 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.05 -0.02 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.55 +0.02 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.05 +0.05 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.53 +0.05 47 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.00 +0.04 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.50 +0.05 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.94 0.00 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.47 +0.02 52 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 33 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 36 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 2,494 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.01 36 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 0.00 36 0 5,438 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 -0.01 36 0 568 0
29SEP26 8.00 P 0.19 0.19 0.19 0.17 0.00 36 100 1,504 +100
29SEP26 8.25 P 0.00 0.00 0.00 0.21 -0.01 35 0 1,783 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 -0.01 36 0 7,540 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 -0.01 36 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 -0.01 36 10 837 +10
29SEP26 9.25 P 0.00 0.00 0.00 0.49 -0.01 36 0 579 0
29SEP26 9.50 P 0.60 0.60 0.60 0.58 -0.01 36 7 914 -3
29SEP26 9.75 P 0.00 0.00 0.00 0.69 -0.01 36 10 844 +10
29SEP26 10.00 P 0.79 0.82 0.79 0.80 -0.01 36 69 724 +69
29SEP26 10.50 P 1.13 1.13 1.08 1.05 -0.01 36 222 1,702 -30
29SEP26 11.00 P 0.00 0.00 0.00 1.35 0.00 37 0 828 0
29SEP26 11.50 P 1.76 1.76 1.71 1.68 0.00 37 60 322 +60
29SEP26 12.00 P 0.00 0.00 0.00 2.04 0.00 38 0 120 0
29SEP26 12.50 P 0.00 0.00 0.00 2.43 +0.01 38 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.84 +0.01 39 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.27 +0.01 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.72 +0.02 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.19 +0.03 42 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.66 +0.02 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.15 +0.03 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.64 +0.03 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.14 +0.04 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.64 +0.04 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 35 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 35 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 34 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 0.00 34 0 290 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 380 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 -0.01 34 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 -0.01 33 0 40 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 -0.01 34 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.24 -0.01 34 0 1,347 0
30DEC26 8.25 P 0.00 0.00 0.00 0.29 -0.02 33 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.36 -0.01 34 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.42 -0.02 33 0 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.51 -0.02 34 0 3,407 0
30DEC26 9.25 P 0.00 0.00 0.00 0.59 -0.03 33 0 702 0
30DEC26 9.50 P 0.78 0.78 0.78 0.69 -0.03 33 87 726 +42
30DEC26 9.75 P 0.82 0.82 0.82 0.80 -0.02 34 84 484 +84
30DEC26 10.00 P 0.98 0.98 0.98 0.92 -0.02 34 66 70 +66
30DEC26 10.50 P 0.00 0.00 0.00 1.17 -0.02 34 0 114 0
30DEC26 11.00 P 1.53 1.53 1.53 1.47 -0.02 34 30 542 +30
30DEC26 11.50 P 1.87 1.89 1.85 1.79 -0.02 34 120 549 +90
30DEC26 12.00 P 0.00 0.00 0.00 2.14 -0.01 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.52 -0.01 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.92 -0.01 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.35 +0.01 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.78 0.00 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.24 +0.01 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.70 +0.01 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.18 +0.02 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.66 +0.02 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.15 +0.02 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.65 +0.03 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.12 0.00 32 0 50 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.19 -0.01 32 0 6 0
30MAR27 7.75 P 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.29 -0.01 32 0 72 0
30MAR27 8.25 P 0.00 0.00 0.00 0.36 0.00 32 0 100 0
30MAR27 8.50 P 0.48 0.48 0.48 0.42 -0.01 32 30 45 +30
30MAR27 8.75 P 0.55 0.55 0.55 0.50 -0.01 32 500 590 +220
30MAR27 9.00 P 0.00 0.00 0.00 0.59 0.00 32 0 76 0
30MAR27 9.25 P 0.00 0.00 0.00 0.68 0.00 32 0 217 0
30MAR27 9.50 P 0.00 0.00 0.00 0.78 -0.01 32 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.89 0.00 32 0 75 0
30MAR27 10.00 P 0.00 0.00 0.00 1.01 0.00 32 0 1,030 0
30MAR27 10.50 P 0.00 0.00 0.00 1.27 0.00 33 0 1,026 0
30MAR27 11.00 P 0.00 0.00 0.00 1.56 0.00 33 0 120 0
30MAR27 11.50 P 0.00 0.00 0.00 1.88 0.00 33 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 2.22 0.00 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.60 +0.01 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.99 +0.01 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.40 +0.01 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.84 +0.02 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.28 +0.02 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.74 +0.03 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.21 +0.03 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.69 +0.04 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.17 +0.03 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.66 +0.03 42 0 0 0
TOTAL PUT 13,432 318,926 +8,474
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$ 73.90
30MAR26 40.00 C 0.00 0.00 0.00 33.92 +2.30 155 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 32.92 +2.30 147 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 31.92 +2.30 139 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 30.92 +2.30 132 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 29.92 +2.30 124 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 28.92 +2.30 115 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 27.92 +2.30 106 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 26.92 +1.79 90 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 25.92 +2.30 0 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 24.92 +2.30 0 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 23.92 +2.19 0 0 1,816 0
30MAR26 52.50 C 0.00 0.00 0.00 21.42 +2.29 0 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 18.92 +2.29 0 0 30 0
30MAR26 57.50 C 15.09 15.09 15.09 16.44 +2.31 80 26 65 0
30MAR26 60.00 C 0.00 0.00 0.00 13.93 +2.28 59 0 75 0
30MAR26 62.50 C 0.00 0.00 0.00 11.77 +2.54 96 0 637 0
30MAR26 65.00 C 0.00 0.00 0.00 9.00 +2.07 56 0 1,712 0
30MAR26 67.50 C 4.84 5.30 4.83 6.67 +1.80 55 180 1,463 -64
30MAR26 70.00 C 3.25 3.88 3.02 4.47 +1.22 51 19 1,540 +5
30MAR26 72.50 C 2.39 2.45 1.80 2.79 +0.95 53 287 2,466 -48
30MAR26 75.00 C 1.50 1.68 0.90 1.58 +0.51 54 710 3,327 -132
30MAR26 77.50 C 0.60 0.88 0.48 0.80 +0.27 54 281 3,365 +127
30MAR26 80.00 C 0.31 0.47 0.25 0.39 +0.15 56 102 2,425 -5
30MAR26 82.50 C 0.22 0.22 0.18 0.16 +0.06 56 21 1,724 -21
30MAR26 85.00 C 0.06 0.12 0.06 0.06 +0.02 56 262 2,166 -192
30MAR26 87.50 C 0.03 0.03 0.03 0.02 0.00 56 4 1,691 -4
30MAR26 90.00 C 0.04 0.04 0.04 0.01 0.00 59 1 2,629 -1
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,359 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,508 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 637 0
30MAR26 100.00 C 0.01 0.04 0.01 0.01 0.00 87 25 13,508 -12
30MAR26 102.50 C 0.04 0.04 0.04 0.01 0.00 93 1 435 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 0.00 116 0 172 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 121 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 127 0 381 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,755 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 137 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 142 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 146 0 166 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 151 0 202 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 155 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 160 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 164 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 168 0 974 0
29APR26 46.00 C 0.00 0.00 0.00 28.19 +2.46 80 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 27.31 +2.18 85 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 26.23 +2.48 77 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.92 +2.07 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.22 +2.30 69 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.69 +2.18 60 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.70 +2.58 72 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 17.19 +2.25 63 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.93 +2.01 61 0 80 0
29APR26 62.50 C 0.00 0.00 0.00 12.74 +1.97 58 0 267 0
29APR26 65.00 C 0.00 0.00 0.00 10.26 +1.28 49 0 591 0
29APR26 67.50 C 0.00 0.00 0.00 9.06 +1.56 57 0 830 0
29APR26 70.00 C 6.60 7.22 6.18 7.09 +1.03 53 162 4,668 +45
29APR26 72.50 C 4.55 5.03 4.55 5.74 +0.91 53 671 1,391 +4
29APR26 75.00 C 4.17 4.63 3.50 4.55 +0.74 53 154 2,018 +5
29APR26 77.50 C 2.83 3.64 2.83 3.56 +0.69 53 107 1,098 +18
29APR26 80.00 C 2.32 2.86 2.08 2.85 +0.60 54 211 5,669 -18
29APR26 82.50 C 1.65 1.82 1.56 2.11 +0.34 54 160 862 +33
29APR26 85.00 C 1.25 1.67 1.19 1.66 +0.33 55 374 908 -32
29APR26 87.50 C 1.30 1.30 0.99 1.24 +0.25 55 300 311 -132
29APR26 90.00 C 0.70 0.78 0.70 0.91 +0.18 54 29 475 +23
29APR26 92.50 C 0.68 0.76 0.60 0.66 +0.13 54 65 274 +4
29APR26 95.00 C 0.53 0.62 0.53 0.48 +0.10 54 168 286 +74
29APR26 97.50 C 0.00 0.00 0.00 0.34 +0.06 54 0 580 0
29APR26 100.00 C 0.00 0.00 0.00 0.24 +0.04 54 0 294 0
29APR26 102.50 C 0.00 0.00 0.00 0.17 +0.03 54 0 316 0
29APR26 105.00 C 0.00 0.00 0.00 0.12 +0.02 54 0 161 0
29APR26 107.50 C 0.00 0.00 0.00 0.08 +0.01 54 0 35 0
29APR26 110.00 C 0.00 0.00 0.00 0.06 +0.01 55 0 412 0
29APR26 112.50 C 0.00 0.00 0.00 0.04 0.00 54 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.03 0.00 55 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.02 0.00 55 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 67 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 28.78 +2.79 79 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 27.79 +2.64 76 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 26.66 +2.43 70 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 25.46 +1.85 60 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 24.36 +1.81 53 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.50 +2.20 65 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.50 +1.97 67 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.31 +2.36 64 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 16.18 +1.88 61 0 1,000 0
28MAY26 62.50 C 0.00 0.00 0.00 14.39 +1.97 61 0 128 0
28MAY26 65.00 C 0.00 0.00 0.00 11.94 +1.40 54 0 637 0
28MAY26 67.50 C 0.00 0.00 0.00 10.99 +1.51 60 0 565 0
28MAY26 70.00 C 8.18 8.18 8.18 9.21 +1.13 57 15 470 +15
28MAY26 72.50 C 7.32 7.50 7.20 7.92 +1.02 57 66 1,134 +45
28MAY26 75.00 C 5.99 6.78 5.99 6.78 +0.85 57 648 986 +512
28MAY26 77.50 C 4.98 5.45 4.98 5.77 +0.74 57 412 438 +317
28MAY26 80.00 C 4.37 4.73 4.36 4.88 +0.68 57 664 804 +568
28MAY26 82.50 C 3.69 4.06 3.69 4.06 +0.45 57 568 1,059 +464
28MAY26 85.00 C 3.00 3.54 3.00 3.47 +0.47 57 31 265 +31
28MAY26 87.50 C 3.00 3.00 3.00 2.92 +0.41 57 15 188 +9
28MAY26 90.00 C 0.00 0.00 0.00 2.47 +0.39 58 0 199 0
28MAY26 92.50 C 1.72 1.72 1.72 2.08 +0.36 58 2 204 +2
28MAY26 95.00 C 0.00 0.00 0.00 1.72 +0.30 58 0 266 0
28MAY26 97.50 C 0.00 0.00 0.00 1.42 +0.26 58 0 25 0
28MAY26 100.00 C 0.00 0.00 0.00 1.16 +0.23 58 0 100 0
28MAY26 102.50 C 1.02 1.02 1.02 0.93 +0.17 58 50 50 +50
29JUN26 46.00 C 0.00 0.00 0.00 29.03 +2.45 68 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.97 +2.69 64 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.87 +2.32 59 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 25.96 +1.78 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.49 +2.41 66 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 23.40 +2.56 65 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 20.80 +1.96 57 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 18.49 +1.25 53 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 17.11 +1.92 58 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 15.09 +1.18 56 0 541 0
29JUN26 65.00 C 0.00 0.00 0.00 13.89 +1.91 59 0 387 0
29JUN26 67.50 C 0.00 0.00 0.00 11.76 +0.95 54 0 3,713 0
29JUN26 70.00 C 0.00 0.00 0.00 10.69 +1.13 56 0 468 0
29JUN26 72.50 C 9.22 9.22 9.22 9.44 +1.07 56 15 667 0
29JUN26 75.00 C 7.64 8.11 7.64 8.32 +0.89 56 96 1,715 +84
29JUN26 77.50 C 6.70 6.70 6.70 7.31 +0.79 56 21 445 +21
29JUN26 80.00 C 6.51 6.51 6.48 6.41 +0.69 56 95 2,892 +95
29JUN26 82.50 C 5.14 5.14 5.13 5.61 +0.60 56 180 877 +52
29JUN26 85.00 C 4.76 5.02 4.76 4.83 +0.47 56 120 676 +100
29JUN26 87.50 C 0.00 0.00 0.00 4.28 +0.50 57 0 401 0
29JUN26 90.00 C 0.00 0.00 0.00 3.74 +0.47 57 0 2,303 0
29JUN26 92.50 C 0.00 0.00 0.00 3.31 +0.49 57 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 2.87 +0.44 57 0 238 0
29JUN26 97.50 C 0.00 0.00 0.00 2.47 +0.38 57 0 3,619 0
29JUN26 100.00 C 0.00 0.00 0.00 2.13 +0.33 57 0 525 0
29JUN26 102.50 C 0.00 0.00 0.00 1.83 +0.33 57 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 1.53 +0.24 57 0 496 0
29JUN26 107.50 C 0.00 0.00 0.00 1.31 +0.21 57 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 1.13 +0.19 57 0 144 0
29JUN26 112.50 C 0.00 0.00 0.00 0.96 +0.15 57 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.82 +0.13 57 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 0.70 +0.11 57 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.60 +0.10 57 0 218 0
29JUN26 122.50 C 0.00 0.00 0.00 0.51 +0.08 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.44 +0.08 57 0 81 0
29JUN26 127.50 C 0.58 0.58 0.58 0.37 +0.06 56 100 135 +100
29JUN26 130.00 C 0.00 0.00 0.00 0.33 +0.07 57 0 366 0
29JUN26 132.50 C 0.00 0.00 0.00 0.28 +0.06 57 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.24 +0.05 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.20 +0.03 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.17 +0.03 57 0 257 0
29JUN26 142.50 C 0.00 0.00 0.00 0.15 +0.03 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.13 +0.02 57 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.11 +0.02 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.09 +0.01 57 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.08 +0.01 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.06 +0.01 57 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.04 +0.01 57 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
29SEP26 46.00 C 0.00 0.00 0.00 30.65 +2.21 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.01 +2.37 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.19 +2.33 66 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.09 +2.25 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.32 +2.00 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.33 +2.16 61 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 23.19 +1.67 58 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 22.06 +2.21 62 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 20.44 +1.99 61 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 18.76 +1.71 60 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 17.39 +2.09 60 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 15.72 +1.04 58 0 828 0
29SEP26 70.00 C 0.00 0.00 0.00 14.46 +1.24 58 0 1,406 0
29SEP26 72.50 C 0.00 0.00 0.00 13.29 +1.17 58 0 294 0
29SEP26 75.00 C 0.00 0.00 0.00 12.16 +0.87 57 0 3,984 0
29SEP26 77.50 C 10.62 10.62 10.62 11.18 +0.98 57 19 1,369 0
29SEP26 80.00 C 9.63 9.74 9.62 10.29 +0.82 58 313 4,845 +246
29SEP26 82.50 C 0.00 0.00 0.00 9.46 +0.78 58 0 1,068 0
29SEP26 85.00 C 0.00 0.00 0.00 8.71 +0.73 58 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 8.02 +0.70 58 0 53 0
29SEP26 90.00 C 7.30 7.30 7.30 7.30 +0.59 58 9 391 +9
29SEP26 92.50 C 0.00 0.00 0.00 6.80 +0.66 58 0 245 0
29SEP26 95.00 C 0.00 0.00 0.00 6.25 +0.64 58 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 5.76 +0.63 58 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 5.27 +0.58 58 0 3,492 0
29SEP26 102.50 C 0.00 0.00 0.00 4.83 +0.55 58 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 4.42 +0.51 58 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 4.04 +0.47 58 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 3.70 +0.53 58 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 3.38 +0.48 58 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 3.09 +0.44 58 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 2.83 +0.41 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 2.51 +0.30 58 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 2.30 +0.28 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.10 +0.26 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.92 +0.23 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.76 +0.22 58 0 278 0
30DEC26 46.00 C 0.00 0.00 0.00 32.23 +2.16 64 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 31.37 +2.27 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.85 +2.29 64 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.11 +2.37 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.40 +2.41 64 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 27.66 +2.32 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.00 +1.98 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.43 +1.88 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.94 +2.18 61 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 21.31 +1.70 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.70 +1.14 58 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 18.81 +1.76 60 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 17.57 +1.43 59 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 16.27 +1.19 59 0 416 0
30DEC26 75.00 C 14.46 14.53 14.46 15.13 +1.02 58 45 403 0
30DEC26 77.50 C 13.52 13.58 13.52 14.25 +1.06 58 42 57 +41
30DEC26 80.00 C 12.65 13.54 12.64 13.36 +1.02 58 272 302 +222
30DEC26 82.50 C 0.00 0.00 0.00 12.53 +0.98 58 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 11.76 +0.95 58 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 11.04 +0.92 59 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 10.37 +0.89 59 0 46 0
30DEC26 92.50 C 9.10 9.10 9.10 9.74 +0.85 59 1 1 0
30DEC26 95.00 C 0.00 0.00 0.00 9.15 +0.82 59 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 8.63 +0.79 59 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 8.07 +0.73 59 0 16 0
30DEC26 102.50 C 0.00 0.00 0.00 7.59 +0.73 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 7.11 +0.69 59 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 6.66 +0.65 59 0 62 0
30MAR27 46.00 C 0.00 0.00 0.00 33.43 +1.99 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.94 +2.19 63 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.01 +1.93 62 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.53 +2.07 63 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.86 +2.10 62 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 29.14 +1.95 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.57 +1.88 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.87 +1.46 59 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 25.03 +2.11 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.34 +1.64 60 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.18 +1.66 60 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 21.08 +1.70 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.61 +1.41 58 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 18.61 +1.29 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.78 +1.41 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.69 +1.21 59 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 15.78 +1.15 58 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 14.96 +1.15 58 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 14.20 +1.13 59 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 13.46 +1.09 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 12.79 +1.07 59 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 12.15 +1.05 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 11.62 +1.10 59 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 10.98 +1.00 59 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 10.45 +0.96 59 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 10.08 +0.97 59 0 0 0
TOTAL CALL 8,119 143,674 +2,660
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 173 0 294 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 167 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 160 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 154 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 148 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 142 0 200 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 136 0 223 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 130 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 125 0 297 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 119 0 322 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2,983 0
30MAR26 52.50 P 0.05 0.05 0.05 0.01 0.00 101 20 1,804 -20
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,550 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,722 0
30MAR26 60.00 P 0.08 0.08 0.05 0.01 -0.02 64 14 2,309 -12
30MAR26 62.50 P 0.08 0.08 0.08 0.02 -0.08 57 3 2,294 -3
30MAR26 65.00 P 0.33 0.33 0.20 0.07 -0.23 55 45 3,214 -5
30MAR26 67.50 P 0.50 0.67 0.40 0.25 -0.52 56 408 1,895 +89
30MAR26 70.00 P 0.90 1.50 0.70 0.68 -0.91 56 891 14,358 -139
30MAR26 72.50 P 1.90 2.52 1.50 1.50 -1.33 57 363 2,568 -63
30MAR26 75.00 P 4.20 4.20 2.60 2.78 -1.62 58 50 7,876 -10
30MAR26 77.50 P 5.21 6.10 4.75 4.53 -1.98 60 41 3,432 -25
30MAR26 80.00 P 6.50 6.50 6.45 6.64 -2.22 64 22 4,145 -2
30MAR26 82.50 P 9.68 10.98 9.68 8.99 -2.31 72 8 1,183 -8
30MAR26 85.00 P 12.55 12.60 12.55 11.47 -1.97 84 18 756 -18
30MAR26 87.50 P 15.70 16.03 15.70 14.01 -2.12 98 60 785 -60
30MAR26 90.00 P 0.00 0.00 0.00 16.18 -2.22 82 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 18.88 -2.34 112 0 3 0
30MAR26 95.00 P 0.00 0.00 0.00 21.38 -2.18 122 0 59 0
30MAR26 97.50 P 0.00 0.00 0.00 23.96 -1.94 138 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.28 -2.97 131 0 23 0
30MAR26 102.50 P 0.00 0.00 0.00 28.88 -2.25 150 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 31.37 -2.03 157 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 33.94 -2.17 172 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 36.49 -2.06 185 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 38.87 -2.03 182 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 41.30 -2.32 180 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 43.92 -2.62 202 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 46.22 -2.54 181 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 48.87 -2.37 210 0 30 0
30MAR26 125.00 P 0.00 0.00 0.00 51.37 -2.72 217 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 53.71 -2.19 198 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 56.39 -2.22 232 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 58.92 -2.04 242 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 61.23 -2.34 219 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 63.73 -2.51 225 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 66.10 -2.64 0 0 30 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 110 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.02 -0.03 55 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.03 -0.04 55 0 790 0
29APR26 50.00 P 0.00 0.00 0.00 0.04 -0.05 54 0 480 0
29APR26 52.50 P 0.00 0.00 0.00 0.09 -0.09 54 0 396 0
29APR26 55.00 P 0.50 0.50 0.50 0.19 -0.16 55 10 645 +10
29APR26 57.50 P 0.00 0.00 0.00 0.35 -0.26 54 0 1,051 0
29APR26 60.00 P 1.00 1.03 0.99 0.61 -0.39 55 143 1,412 +75
29APR26 62.50 P 1.25 1.54 1.25 1.00 -0.56 54 186 1,153 +20
29APR26 65.00 P 1.99 2.24 1.72 1.56 -0.73 55 794 2,597 +424
29APR26 67.50 P 3.02 3.02 2.48 2.30 -0.87 55 301 901 +64
29APR26 70.00 P 3.81 4.09 3.28 3.23 -0.99 55 116 9,084 +11
29APR26 72.50 P 5.00 5.05 4.21 4.33 -1.16 55 70 2,182 +1
29APR26 75.00 P 6.13 6.51 5.54 5.64 -1.29 55 354 707 -173
29APR26 77.50 P 7.30 7.33 7.20 7.20 -1.73 56 11 773 -1
29APR26 80.00 P 9.80 10.25 9.80 9.00 -1.50 57 212 1,443 -54
29APR26 82.50 P 11.55 11.94 11.55 10.84 -1.79 58 16 260 +16
29APR26 85.00 P 13.75 13.75 13.45 12.69 -2.27 56 10 358 +10
29APR26 87.50 P 0.00 0.00 0.00 14.89 -1.89 58 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 17.33 -1.88 63 0 49 0
29APR26 92.50 P 0.00 0.00 0.00 19.15 -2.53 55 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 21.95 -1.78 67 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 23.96 -2.34 59 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 26.28 -2.97 57 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 28.88 -2.27 65 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 31.37 -2.14 68 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 34.23 -1.88 83 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 36.49 -2.29 80 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 38.87 -2.05 78 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 41.30 -2.44 79 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 43.93 -2.61 87 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 46.22 -2.54 80 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 48.87 -2.37 91 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 51.37 -2.72 94 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 54.17 -1.73 108 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 56.39 -2.36 100 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 58.99 -1.97 107 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 61.57 -2.18 113 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 63.73 -2.51 99 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 66.38 -2.37 110 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 68.69 -2.21 101 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 71.10 -2.57 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 73.92 -2.32 119 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 76.53 -1.88 127 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 78.79 -2.11 117 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 81.10 -2.64 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 83.89 -2.35 127 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 86.10 -2.64 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 88.89 -2.44 131 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 91.10 -2.64 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 93.61 -2.63 110 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 96.21 -2.53 125 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.14 -0.08 58 0 50 0
28MAY26 47.00 P 0.00 0.00 0.00 0.18 -0.09 58 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.22 -0.11 58 0 125 0
28MAY26 49.00 P 0.00 0.00 0.00 0.28 -0.13 58 0 95 0
28MAY26 50.00 P 0.00 0.00 0.00 0.33 -0.17 58 0 822 0
28MAY26 52.50 P 0.00 0.00 0.00 0.54 -0.24 58 0 122 0
28MAY26 55.00 P 1.31 1.31 1.13 0.84 -0.33 58 44 83 +44
28MAY26 57.50 P 1.73 1.74 1.73 1.25 -0.43 58 27 410 +27
28MAY26 60.00 P 0.00 0.00 0.00 1.77 -0.55 58 0 528 0
28MAY26 62.50 P 3.02 3.02 3.02 2.43 -0.66 58 20 756 +20
28MAY26 65.00 P 0.00 0.00 0.00 3.23 -0.74 58 0 513 0
28MAY26 67.50 P 4.68 4.70 4.68 4.12 -0.83 58 49 302 +29
28MAY26 70.00 P 5.65 5.65 5.65 5.17 -1.02 58 6 444 0
28MAY26 72.50 P 7.16 7.16 6.52 6.38 -1.08 58 40 269 -23
28MAY26 75.00 P 8.37 8.38 7.80 7.73 -1.13 58 74 321 -22
28MAY26 77.50 P 9.49 9.49 9.08 9.08 -1.72 57 35 316 -7
28MAY26 80.00 P 0.00 0.00 0.00 10.82 -1.68 58 0 186 0
28MAY26 82.50 P 0.00 0.00 0.00 12.47 -2.04 58 0 48 0
28MAY26 85.00 P 0.00 0.00 0.00 14.70 -1.44 61 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 16.04 -2.41 56 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 18.05 -2.60 56 0 4 0
28MAY26 92.50 P 0.00 0.00 0.00 20.36 -2.07 58 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 22.36 -2.55 56 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 24.78 -2.44 59 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 27.08 -2.17 60 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 29.23 -2.54 58 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.37 -0.15 57 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 0.45 -0.15 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.54 -0.18 57 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 0.63 -0.22 57 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 0.75 -0.22 57 0 284 0
29JUN26 52.50 P 0.00 0.00 0.00 1.08 -0.31 57 0 299 0
29JUN26 55.00 P 2.00 2.00 2.00 1.51 -0.42 57 100 646 +100
29JUN26 57.50 P 0.00 0.00 0.00 2.06 -0.51 57 0 1,079 0
29JUN26 60.00 P 0.00 0.00 0.00 2.73 -0.58 57 0 2,121 0
29JUN26 62.50 P 0.00 0.00 0.00 3.50 -0.68 57 0 5,417 0
29JUN26 65.00 P 4.44 4.44 4.44 4.39 -0.76 58 5 5,965 +5
29JUN26 67.50 P 0.00 0.00 0.00 5.36 -0.86 57 0 2,847 0
29JUN26 70.00 P 7.32 7.32 6.40 6.40 -1.04 57 11 2,507 +10
29JUN26 72.50 P 0.00 0.00 0.00 7.73 -1.07 57 0 3,255 0
29JUN26 75.00 P 0.00 0.00 0.00 9.09 -1.22 57 0 7,069 0
29JUN26 77.50 P 0.00 0.00 0.00 10.58 -1.43 57 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 12.21 -1.71 57 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 13.90 -1.69 58 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 15.31 -2.03 55 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 17.51 -1.72 57 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 19.87 -1.08 61 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 21.60 -1.82 59 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 23.42 -2.49 57 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 25.45 -2.18 56 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.69 -2.55 57 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 30.18 -2.31 60 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.43 -2.26 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.71 -2.43 60 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 36.99 -2.20 60 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 39.36 -2.36 60 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.40 -2.38 55 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.43 -2.11 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.24 -2.67 54 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 48.87 -2.37 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.37 -2.72 62 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.29 -1.93 72 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 56.39 -2.36 66 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 58.99 -1.97 70 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 61.57 -2.37 74 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 64.10 -2.14 76 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 66.38 -2.37 72 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 68.75 -2.46 70 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 71.22 -2.50 71 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 74.21 -2.03 85 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 76.53 -2.19 82 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 78.79 -2.43 78 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 81.22 -2.52 76 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 83.89 -2.68 83 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 86.10 -2.64 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 88.89 -2.72 86 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 91.27 -2.47 84 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 94.24 -2.20 97 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 96.49 -2.46 93 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.50 -0.27 58 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 1.68 -0.28 58 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 1.86 -0.34 58 0 60 0
29SEP26 49.00 P 2.51 2.51 2.51 2.06 -0.38 58 1 424 +1
29SEP26 50.00 P 0.00 0.00 0.00 2.30 -0.38 58 0 501 0
29SEP26 52.50 P 0.00 0.00 0.00 2.90 -0.49 58 0 283 0
29SEP26 55.00 P 0.00 0.00 0.00 3.65 -0.51 58 0 929 0
29SEP26 57.50 P 0.00 0.00 0.00 4.42 -0.66 58 0 651 0
29SEP26 60.00 P 5.45 5.45 5.45 5.38 -0.63 59 10 10,274 +10
29SEP26 62.50 P 0.00 0.00 0.00 6.33 -0.68 59 0 980 0
29SEP26 65.00 P 0.00 0.00 0.00 7.31 -0.82 58 0 8,012 0
29SEP26 67.50 P 0.00 0.00 0.00 8.48 -0.84 58 0 624 0
29SEP26 70.00 P 0.00 0.00 0.00 9.71 -0.91 58 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 11.00 -0.97 58 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 12.43 -1.02 58 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 13.94 -1.19 58 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 15.54 -1.25 58 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 17.21 -1.46 58 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 18.81 -1.71 58 0 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 20.50 -1.78 57 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 22.32 -2.28 57 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 24.45 -2.02 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 26.37 -1.91 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 28.21 -2.19 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 30.44 -2.17 59 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 32.18 -2.24 57 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.31 -2.41 57 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 37.16 -1.63 62 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 38.75 -2.44 58 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 41.22 -2.04 60 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 43.31 -2.42 59 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 45.47 -2.47 59 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 47.93 -2.31 60 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 49.97 -2.41 58 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 52.47 -2.50 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.79 -2.24 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.10 -2.42 59 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 2.72 -0.34 59 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 2.97 -0.34 59 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.22 -0.39 59 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 3.48 -0.46 59 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 3.80 -0.46 59 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 4.60 -0.47 59 0 183 0
30DEC26 55.00 P 0.00 0.00 0.00 5.46 -0.60 59 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 6.45 -0.59 59 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 7.42 -0.64 59 0 714 0
30DEC26 62.50 P 0.00 0.00 0.00 8.48 -0.67 59 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 9.57 -0.76 58 0 1,262 0
30DEC26 67.50 P 0.00 0.00 0.00 10.44 -1.16 57 0 2,810 0
30DEC26 70.00 P 0.00 0.00 0.00 12.09 -0.86 58 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 13.47 -0.77 58 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 14.87 -0.86 58 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 16.38 -0.91 58 0 91 0
30DEC26 80.00 P 0.00 0.00 0.00 17.99 -1.17 58 0 74 0
30DEC26 82.50 P 0.00 0.00 0.00 19.65 -1.47 58 0 13 0
30DEC26 85.00 P 0.00 0.00 0.00 21.15 -1.66 57 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 22.90 -1.74 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.72 -1.76 58 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 26.49 -1.98 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.38 -2.03 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.59 -1.75 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.35 -1.99 58 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 34.43 -1.97 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.47 -1.80 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.40 -2.19 58 0 0 0
30MAR27 46.00 P 4.23 4.23 4.23 3.85 -0.38 59 50 51 0
30MAR27 47.00 P 0.00 0.00 0.00 4.18 -0.38 59 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.51 -0.38 59 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 4.84 -0.39 59 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 5.18 -0.38 59 0 15 0
30MAR27 52.50 P 6.17 6.17 6.17 6.07 -0.48 59 50 50 -12
30MAR27 55.00 P 0.00 0.00 0.00 7.01 -0.48 59 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 7.97 -0.53 59 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 9.00 -0.58 58 0 6 0
30MAR27 62.50 P 0.00 0.00 0.00 10.10 -0.64 58 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 11.25 -0.73 58 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 12.54 -0.75 58 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 13.83 -0.85 57 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 15.23 -0.92 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.70 -0.82 58 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 18.30 -0.79 58 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 19.90 -0.81 58 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 21.56 -0.98 58 0 13 0
30MAR27 85.00 P 0.00 0.00 0.00 23.01 -1.53 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.75 -1.43 57 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 26.55 -1.62 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 28.38 -1.70 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 30.19 -1.81 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 32.16 -1.79 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 34.12 -1.73 58 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 36.07 -1.88 58 0 0 0
TOTAL PUT 4,688 189,714 +309
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$ 11.50
30MAR26 4.60 C 0.00 0.00 0.00 6.90 +0.15 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.80 +0.15 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 6.70 +0.15 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.60 +0.15 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.50 +0.15 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.25 +0.15 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.00 +0.15 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.75 +0.15 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.50 +0.15 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.25 +0.15 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.00 +0.15 0 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 4.75 +0.15 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 4.50 +0.15 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 4.25 +0.15 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 4.00 +0.15 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 3.75 +0.15 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 3.50 +0.15 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 3.25 +0.15 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.00 +0.15 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.75 +0.15 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.50 +0.14 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.25 +0.14 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 2.01 +0.15 70 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 1.76 +0.14 62 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.51 +0.13 53 0 8 0
30MAR26 10.50 C 0.77 0.77 0.77 1.05 +0.13 58 15 58 +12
30MAR26 11.00 C 0.00 0.00 0.00 0.64 +0.08 56 0 32 0
30MAR26 11.50 C 0.27 0.35 0.27 0.34 +0.03 57 21 526 +14
30MAR26 12.00 C 0.16 0.16 0.16 0.16 +0.01 58 5 251 +5
30MAR26 12.50 C 0.04 0.06 0.04 0.07 0.00 61 4 732 0
30MAR26 13.00 C 0.04 0.04 0.04 0.03 0.00 63 31 260 +31
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 854 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 472 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 319 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 97 0 273 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 748 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,231 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 126 0 279 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 134 0 481 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 143 0 424 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 151 0 364 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 159 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 166 0 78 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 173 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 180 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 194 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 206 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 218 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 251 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 260 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 270 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 279 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 287 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 296 0 104 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 304 0 542 0
29APR26 8.50 C 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.79 +0.19 47 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.56 +0.17 49 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.31 +0.10 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.10 +0.11 48 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 1.89 +0.10 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.68 +0.09 48 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.31 +0.10 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.99 +0.08 49 0 0 0
29APR26 11.50 C 0.60 0.60 0.60 0.70 +0.03 47 31 91 +31
29APR26 12.00 C 0.47 0.47 0.47 0.49 +0.01 47 3 118 +3
29APR26 12.50 C 0.00 0.00 0.00 0.35 +0.02 49 0 171 0
29APR26 13.00 C 0.23 0.23 0.23 0.23 0.00 48 3 96 0
29APR26 13.50 C 0.00 0.00 0.00 0.16 0.00 49 0 70 0
29APR26 14.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 84 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 122 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 148 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 0.00 51 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 20 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 127 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 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 93 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 3.10 +0.17 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.89 +0.20 51 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.66 +0.16 49 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.45 +0.16 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.21 +0.07 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.05 +0.10 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.85 +0.08 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.51 +0.06 48 0 0 0
28MAY26 11.00 C 1.15 1.15 1.10 1.22 +0.07 48 45 45 +45
28MAY26 11.50 C 0.00 0.00 0.00 0.93 +0.03 46 0 45 0
28MAY26 12.00 C 0.72 0.72 0.72 0.72 +0.02 46 3 23 +3
28MAY26 12.50 C 0.00 0.00 0.00 0.57 +0.03 48 0 45 0
28MAY26 13.00 C 0.40 0.40 0.40 0.43 +0.01 48 10 180 0
28MAY26 13.50 C 0.00 0.00 0.00 0.33 +0.02 48 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.24 0.00 48 0 520 0
28MAY26 14.50 C 0.00 0.00 0.00 0.18 0.00 48 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.13 0.00 48 0 155 0
28MAY26 15.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 45 0
28MAY26 16.00 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 6.71 +0.13 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.63 +0.15 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.53 +0.15 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.26 +0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.00 +0.11 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.76 +0.12 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.50 +0.10 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.03 +0.12 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.79 +0.12 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.54 +0.18 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.31 +0.20 41 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.06 +0.18 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.83 +0.17 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.62 +0.17 47 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.39 +0.16 46 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.19 +0.16 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.96 +0.13 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.77 +0.14 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.60 +0.16 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.37 +0.07 47 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.20 +0.13 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.04 +0.08 49 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 1.72 +0.06 49 0 160 0
29JUN26 11.00 C 1.37 1.37 1.30 1.44 +0.09 49 75 84 +74
29JUN26 11.50 C 1.06 1.06 1.06 1.17 +0.03 48 10 10 +10
29JUN26 12.00 C 0.00 0.00 0.00 0.95 +0.02 47 0 37 0
29JUN26 12.50 C 0.69 0.69 0.69 0.78 +0.02 48 1 45 0
29JUN26 13.00 C 0.56 0.56 0.56 0.64 +0.02 48 15 46 +15
29JUN26 13.50 C 0.00 0.00 0.00 0.52 +0.02 48 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 0.42 +0.01 49 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 0.33 0.00 48 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.27 0.00 49 0 194 0
29JUN26 15.50 C 0.00 0.00 0.00 0.21 -0.01 49 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.17 0.00 49 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.13 0.00 49 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 48 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 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 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 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 64 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 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 3.52 +0.15 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.29 +0.10 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.13 +0.11 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.96 +0.10 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.79 +0.09 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.63 +0.09 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.48 +0.15 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.19 +0.12 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.94 +0.11 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.72 +0.11 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.51 +0.07 50 0 26 0
29SEP26 12.50 C 0.00 0.00 0.00 1.33 +0.09 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.17 +0.08 50 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 1.03 +0.04 50 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.90 +0.02 50 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 0.80 +0.03 51 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.70 +0.03 51 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 0.61 +0.02 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.53 +0.02 51 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.46 +0.02 51 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.40 +0.02 51 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 +0.02 51 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 +0.01 50 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 +0.01 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 +0.01 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 +0.01 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 +0.01 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 0.00 51 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 51 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 50 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 53 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 3.77 +0.19 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.60 +0.13 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.46 +0.12 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.28 +0.10 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.13 +0.10 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.98 +0.09 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.84 +0.10 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.59 +0.14 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.34 +0.11 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.12 +0.07 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.92 +0.06 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.74 +0.07 50 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.58 +0.08 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.43 +0.07 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.30 +0.04 51 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.18 +0.04 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.07 +0.03 51 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.98 +0.07 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.88 +0.05 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.80 +0.05 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.72 +0.03 51 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.65 +0.02 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.59 +0.01 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.53 0.00 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 0.00 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.43 0.00 51 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.39 0.00 51 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.32 0.00 51 0 19 0
30DEC26 22.00 C 0.00 0.00 0.00 0.26 0.00 51 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 0.00 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.14 -0.01 51 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.12 0.00 51 0 31 0
30MAR27 8.50 C 0.00 0.00 0.00 4.03 +0.13 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.86 +0.11 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.71 +0.11 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.55 +0.09 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.40 +0.10 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.27 +0.17 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.14 +0.17 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.89 +0.15 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.66 +0.09 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.44 +0.07 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.25 +0.12 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.07 +0.06 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.91 +0.10 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.77 +0.05 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.62 +0.03 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.50 +0.08 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.38 +0.07 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.28 +0.07 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.18 +0.06 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.08 +0.04 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.00 +0.01 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.92 +0.02 51 0 5 0
TOTAL CALL 272 17,153 +243
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 309 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 226 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 201 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 177 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 165 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 154 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 133 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 123 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 67 0 279 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 45 0
30MAR26 10.50 P 0.07 0.07 0.07 0.05 -0.04 60 13 100 0
30MAR26 11.00 P 0.21 0.21 0.18 0.15 -0.08 60 30 168 +30
30MAR26 11.50 P 0.00 0.00 0.00 0.35 -0.13 60 0 362 0
30MAR26 12.00 P 0.00 0.00 0.00 0.67 -0.15 61 0 281 0
30MAR26 12.50 P 1.27 1.27 1.27 1.06 -0.15 59 4 728 -4
30MAR26 13.00 P 0.00 0.00 0.00 1.52 -0.15 60 0 555 0
30MAR26 13.50 P 0.00 0.00 0.00 2.00 -0.22 0 0 652 0
30MAR26 14.00 P 0.00 0.00 0.00 2.54 -0.16 99 0 400 0
30MAR26 14.50 P 0.00 0.00 0.00 3.03 -0.18 107 0 420 0
30MAR26 15.00 P 0.00 0.00 0.00 3.55 -0.18 131 0 209 0
30MAR26 15.50 P 0.00 0.00 0.00 4.05 -0.15 144 0 130 0
30MAR26 16.00 P 0.00 0.00 0.00 4.56 -0.14 161 0 65 0
30MAR26 16.50 P 0.00 0.00 0.00 5.06 -0.13 172 0 54 0
30MAR26 17.00 P 0.00 0.00 0.00 5.56 -0.14 182 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 6.06 -0.14 193 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.56 -0.14 203 0 22 0
30MAR26 18.50 P 0.00 0.00 0.00 7.06 -0.14 212 0 80 0
30MAR26 19.00 P 0.00 0.00 0.00 7.56 -0.14 222 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.06 -0.14 231 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.56 -0.14 240 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 9.56 -0.14 256 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 10.56 -0.14 271 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.56 -0.14 285 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 12.55 -0.13 291 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 13.55 -0.15 304 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 14.56 -0.14 324 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 15.55 -0.13 328 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 16.56 -0.14 348 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 17.55 -0.15 349 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 18.55 -0.15 359 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 19.56 -0.14 379 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 20.56 -0.15 388 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
29APR26 8.75 P 0.04 0.04 0.04 0.03 -0.01 51 18 26 +18
29APR26 9.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
29APR26 9.25 P 0.12 0.12 0.12 0.06 -0.03 50 15 25 +15
29APR26 9.50 P 0.00 0.00 0.00 0.08 -0.04 49 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.12 -0.05 49 0 90 0
29APR26 10.00 P 0.24 0.24 0.24 0.16 -0.06 49 15 93 0
29APR26 10.50 P 0.00 0.00 0.00 0.29 -0.08 49 0 19 0
29APR26 11.00 P 0.00 0.00 0.00 0.47 -0.10 49 0 62 0
29APR26 11.50 P 0.00 0.00 0.00 0.71 -0.13 50 0 60 0
29APR26 12.00 P 0.00 0.00 0.00 1.01 -0.13 50 0 270 0
29APR26 12.50 P 0.00 0.00 0.00 1.34 -0.13 50 0 94 0
29APR26 13.00 P 0.00 0.00 0.00 1.71 -0.15 49 0 127 0
29APR26 13.50 P 0.00 0.00 0.00 2.13 -0.15 49 0 37 0
29APR26 14.00 P 0.00 0.00 0.00 2.61 -0.19 54 0 196 0
29APR26 14.50 P 0.00 0.00 0.00 3.08 -0.19 56 0 2 0
29APR26 15.00 P 0.00 0.00 0.00 3.57 -0.18 60 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 4.06 -0.15 64 0 63 0
29APR26 16.00 P 0.00 0.00 0.00 4.56 -0.19 69 0 65 0
29APR26 16.50 P 0.00 0.00 0.00 5.06 -0.19 74 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.56 -0.16 78 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 6.06 -0.18 83 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 6.56 -0.18 87 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 7.06 -0.16 91 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 7.56 -0.15 95 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 8.06 -0.15 99 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.56 -0.15 102 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.56 -0.15 110 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 10.56 -0.15 116 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.56 -0.15 123 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.55 -0.16 126 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.55 -0.16 131 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 14.56 -0.15 140 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.09 -0.02 49 0 42 0
28MAY26 9.00 P 0.00 0.00 0.00 0.11 -0.04 48 0 20 0
28MAY26 9.25 P 0.00 0.00 0.00 0.15 -0.05 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.20 -0.05 49 0 25 0
28MAY26 9.75 P 0.00 0.00 0.00 0.25 -0.06 48 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.32 -0.07 49 0 15 0
28MAY26 10.50 P 0.00 0.00 0.00 0.48 -0.09 49 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.68 -0.11 49 0 58 0
28MAY26 11.50 P 0.00 0.00 0.00 0.93 -0.12 49 0 60 0
28MAY26 12.00 P 0.00 0.00 0.00 1.23 -0.14 50 0 75 0
28MAY26 12.50 P 0.00 0.00 0.00 1.56 -0.10 50 0 77 0
28MAY26 13.00 P 0.00 0.00 0.00 1.93 -0.15 51 0 60 0
28MAY26 13.50 P 0.00 0.00 0.00 2.34 -0.15 52 0 176 0
28MAY26 14.00 P 0.00 0.00 0.00 2.72 -0.21 50 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 3.17 -0.21 51 0 1 0
28MAY26 15.00 P 0.00 0.00 0.00 3.65 -0.19 55 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 4.11 -0.21 55 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.59 -0.20 57 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 5.07 -0.18 58 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.56 -0.20 60 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 6.06 -0.21 64 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.56 -0.18 67 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.06 -0.19 71 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.56 -0.17 74 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.06 -0.17 76 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 -0.01 51 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 -0.02 49 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 -0.03 49 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.14 -0.03 49 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.18 -0.04 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.22 -0.05 49 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.28 -0.05 49 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.34 -0.06 49 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.41 -0.07 49 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.49 -0.08 50 0 89 0
29JUN26 10.50 P 0.00 0.00 0.00 0.67 -0.09 49 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.89 -0.10 50 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 1.14 -0.12 50 0 25 0
29JUN26 12.00 P 0.00 0.00 0.00 1.44 -0.11 50 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.75 -0.14 50 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 2.12 -0.15 51 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 2.49 -0.14 51 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 2.89 -0.16 51 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 3.31 -0.18 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.76 -0.16 53 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 4.21 -0.17 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.66 -0.20 54 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 5.12 -0.21 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.61 -0.20 56 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 6.09 -0.20 58 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.56 -0.20 57 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.06 -0.20 60 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.56 -0.17 62 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.06 -0.17 65 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.56 -0.16 67 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.56 -0.16 72 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.56 -0.17 76 0 1 0
29JUN26 23.00 P 0.00 0.00 0.00 11.56 -0.18 80 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.55 -0.19 82 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.55 -0.19 86 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.56 -0.16 91 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.55 -0.17 93 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.56 -0.18 98 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.55 -0.19 99 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.55 -0.19 102 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.56 -0.18 107 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.56 -0.18 110 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.39 -0.04 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.46 -0.04 51 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.54 -0.03 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.61 -0.05 51 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.70 -0.05 51 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.80 -0.05 51 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.89 -0.07 51 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 1.11 -0.07 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.35 -0.08 51 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 1.60 -0.12 51 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.90 -0.13 51 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 2.22 -0.14 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.56 -0.14 51 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.94 -0.14 52 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.31 -0.15 52 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.70 -0.16 53 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 4.10 -0.18 53 0 65 0
29SEP26 15.50 P 0.00 0.00 0.00 4.52 -0.13 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.93 -0.21 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.36 -0.23 53 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.82 -0.22 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.28 -0.14 54 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.71 -0.17 53 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 7.19 -0.18 55 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.67 -0.14 56 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 8.15 -0.16 56 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.59 -0.20 54 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.58 -0.16 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.56 -0.17 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.56 -0.18 62 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.55 -0.19 64 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.55 -0.19 67 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.56 -0.16 70 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.55 -0.17 72 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.56 -0.18 75 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.55 -0.19 77 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.55 -0.19 79 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.56 -0.18 82 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.56 -0.18 84 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.62 -0.06 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.70 -0.06 51 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.79 -0.04 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.88 -0.05 51 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.97 -0.05 51 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 1.07 -0.06 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.18 -0.06 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.39 -0.09 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.65 -0.08 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.93 -0.13 51 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.21 -0.14 50 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.53 -0.17 51 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.87 -0.17 51 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.23 -0.17 51 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.60 -0.18 51 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.97 -0.21 51 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 4.38 -0.18 52 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.78 -0.19 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.17 -0.22 52 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.61 -0.20 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.04 -0.22 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.47 -0.21 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.91 -0.21 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.36 -0.23 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.79 -0.17 53 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 8.27 -0.15 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.72 -0.16 53 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.66 -0.18 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.62 -0.17 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.56 -0.18 53 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.57 -0.17 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.55 -0.19 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.56 -0.16 61 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.80 -0.06 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.88 -0.06 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.98 -0.06 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.08 -0.06 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.18 -0.06 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.27 -0.09 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.40 -0.05 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.65 -0.07 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.91 -0.07 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.18 -0.11 50 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.47 -0.06 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.79 -0.11 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.12 -0.11 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.46 -0.18 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.83 -0.18 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.22 -0.16 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.60 -0.17 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.99 -0.20 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.40 -0.18 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.81 -0.18 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.22 -0.20 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.65 -0.19 52 0 0 0
TOTAL PUT 95 9,839 +59
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 15.12
30MAR26 9.00 C 0.00 0.00 0.00 6.16 +0.55 214 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.87 +0.52 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.67 +0.56 203 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.37 +0.52 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.12 +0.51 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.62 +0.51 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.12 +0.52 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.62 +0.50 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.16 +0.56 107 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.62 +0.52 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.13 +0.53 53 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 1.68 +0.56 67 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.14 +0.44 36 0 0 0
30MAR26 14.50 C 0.34 0.52 0.34 0.70 +0.34 37 60 60 +59
30MAR26 15.00 C 0.28 0.28 0.28 0.36 +0.21 37 5 153 0
30MAR26 15.50 C 0.00 0.00 0.00 0.15 +0.10 38 0 269 0
30MAR26 16.00 C 0.04 0.06 0.04 0.05 +0.03 38 54 633 -54
30MAR26 16.50 C 0.02 0.03 0.02 0.02 +0.01 42 23 821 -18
30MAR26 17.00 C 0.01 0.01 0.01 0.01 0.00 47 20 624 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 426 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 236 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 57 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 49 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 135 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 98 0 37 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 138 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 191 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 5.15 - 53 0 0 -
29APR26 10.50 C 0.00 0.00 0.00 4.68 +0.54 63 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.12 +0.50 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.65 +0.50 30 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.16 +0.49 35 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.66 +0.51 29 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.18 +0.49 29 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.73 +0.45 30 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.31 +0.37 30 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.96 +0.32 30 0 15 0
29APR26 15.00 C 0.40 0.40 0.40 0.64 +0.23 29 10 63 +10
29APR26 15.50 C 0.00 0.00 0.00 0.43 +0.18 30 0 179 0
29APR26 16.00 C 0.28 0.28 0.28 0.26 +0.12 30 1 318 +1
29APR26 16.50 C 0.00 0.00 0.00 0.15 +0.07 30 0 223 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 +0.05 30 0 117 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 +0.03 31 0 39 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 177 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 76 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 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 51 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.15 - 0 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 4.68 +0.49 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.20 +0.47 41 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.65 +0.42 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.16 +0.41 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.66 +0.42 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.26 +0.45 28 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.84 +0.41 29 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.46 +0.36 29 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.13 +0.29 29 0 45 0
28MAY26 15.00 C 0.58 0.58 0.58 0.84 +0.25 29 37 117 +37
28MAY26 15.50 C 0.41 0.41 0.40 0.61 +0.20 29 95 110 +95
28MAY26 16.00 C 0.00 0.00 0.00 0.44 +0.16 29 0 35 0
28MAY26 16.50 C 0.00 0.00 0.00 0.30 +0.11 29 0 90 0
28MAY26 17.00 C 0.00 0.00 0.00 0.20 +0.07 29 0 75 0
28MAY26 17.50 C 0.09 0.09 0.09 0.13 +0.05 29 37 52 +22
28MAY26 18.00 C 0.00 0.00 0.00 0.08 +0.03 29 0 72 0
28MAY26 18.50 C 0.07 0.07 0.07 0.05 +0.02 29 15 20 -15
28MAY26 19.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 4 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.16 +0.49 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.74 +0.50 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.20 +0.44 26 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.68 +0.40 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.22 +0.38 24 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.73 +0.40 21 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.38 +0.45 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.98 +0.42 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.62 +0.39 29 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.27 +0.31 28 0 0 0
29JUN26 15.00 C 0.92 0.92 0.92 1.00 +0.28 28 1 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.78 +0.24 29 0 485 0
29JUN26 16.00 C 0.00 0.00 0.00 0.59 +0.19 29 0 343 0
29JUN26 16.50 C 0.00 0.00 0.00 0.45 +0.15 29 0 95 0
29JUN26 17.00 C 0.00 0.00 0.00 0.33 +0.11 29 0 84 0
29JUN26 17.50 C 0.00 0.00 0.00 0.25 +0.10 29 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.18 +0.07 29 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 +0.06 30 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 +0.04 30 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 +0.03 29 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.16 - 0 0 0 -
29SEP26 10.50 C 0.00 0.00 0.00 4.77 +0.51 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.20 +0.44 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.73 +0.44 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.24 +0.40 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.87 +0.42 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.50 +0.50 30 0 0 0
29SEP26 13.50 C 2.11 2.11 2.11 2.08 +0.42 28 1 1 +1
29SEP26 14.00 C 0.00 0.00 0.00 1.76 +0.35 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.46 +0.35 28 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.24 +0.32 29 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.02 +0.28 29 0 215 0
29SEP26 16.00 C 0.68 0.68 0.68 0.83 +0.25 29 40 369 +40
29SEP26 16.50 C 0.60 0.66 0.60 0.67 +0.21 29 80 112 +78
29SEP26 17.00 C 0.47 0.61 0.47 0.54 +0.18 29 55 103 +55
29SEP26 17.50 C 0.38 0.38 0.38 0.43 +0.15 29 15 113 +15
29SEP26 18.00 C 0.00 0.00 0.00 0.34 +0.13 29 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 +0.11 29 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 +0.08 29 0 441 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 +0.07 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 +0.06 29 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 +0.04 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.20 - 29 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 4.77 +0.51 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.24 +0.48 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.79 +0.50 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.36 +0.48 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.96 +0.46 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.59 +0.43 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.26 +0.41 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.95 +0.37 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.69 +0.35 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.45 +0.32 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.24 +0.29 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.06 +0.26 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.90 +0.24 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.75 +0.20 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.64 +0.19 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.53 +0.16 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.45 +0.15 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.37 +0.12 28 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.31 +0.11 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 +0.09 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 +0.07 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 +0.05 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 +0.04 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.21 - 27 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 4.77 +0.51 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.30 +0.44 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.87 +0.43 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.47 +0.41 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.11 +0.47 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.72 +0.40 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.45 +0.42 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.16 +0.38 27 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.96 +0.41 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.70 +0.37 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.49 +0.33 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.31 +0.32 28 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.14 +0.27 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.00 +0.25 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.86 +0.23 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.74 +0.20 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.64 +0.19 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.55 +0.16 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.47 +0.15 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.40 +0.13 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.29 +0.10 28 0 0 0
TOTAL CALL 549 8,150 +326
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 145 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 83 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 120 0
30MAR26 14.00 P 0.04 0.04 0.04 0.02 -0.07 39 47 153 +47
30MAR26 14.50 P 0.21 0.21 0.18 0.07 -0.18 36 11 355 -3
30MAR26 15.00 P 0.00 0.00 0.00 0.24 -0.29 38 8 657 0
30MAR26 15.50 P 0.68 0.68 0.57 0.54 -0.38 40 17 1,775 -2
30MAR26 16.00 P 0.00 0.00 0.00 0.95 -0.47 44 0 638 0
30MAR26 16.50 P 0.00 0.00 0.00 1.43 -0.48 54 4 1,541 -4
30MAR26 17.00 P 2.12 2.12 2.12 1.88 -0.53 0 5 252 0
30MAR26 17.50 P 0.00 0.00 0.00 2.38 -0.53 0 0 203 0
30MAR26 18.00 P 0.00 0.00 0.00 2.91 -0.50 81 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 3.42 -0.49 96 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.88 -0.53 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.39 -0.52 95 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.93 -0.48 129 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.01 -0.40 178 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.91 -0.50 151 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.88 -0.53 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.94 -0.47 199 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.95 -0.46 218 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.92 -0.49 212 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.90 -0.51 206 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.94 -0.54 249 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 17 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.04 30 0 45 0
29APR26 13.50 P 0.10 0.10 0.10 0.08 -0.08 31 30 86 +25
29APR26 14.00 P 0.00 0.00 0.00 0.16 -0.14 30 0 132 0
29APR26 14.50 P 0.45 0.45 0.45 0.30 -0.18 30 7 236 +2
29APR26 15.00 P 0.00 0.00 0.00 0.50 -0.26 30 5 297 0
29APR26 15.50 P 0.00 0.00 0.00 0.77 -0.34 30 0 272 0
29APR26 16.00 P 0.00 0.00 0.00 1.12 -0.44 31 0 428 0
29APR26 16.50 P 1.70 1.70 1.70 1.50 -0.46 30 10 438 +10
29APR26 17.00 P 2.24 2.24 2.23 1.99 -0.43 35 144 176 +144
29APR26 17.50 P 0.00 0.00 0.00 2.46 -0.45 38 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 2.94 -0.47 40 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 3.42 -0.51 42 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.96 -0.45 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.39 -0.52 44 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.93 -0.48 56 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.01 -0.40 75 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.92 -0.49 69 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.94 -0.49 79 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.94 -0.49 86 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 11.50 P 0.04 0.04 0.04 0.01 -0.01 30 45 45 +45
28MAY26 12.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 -0.04 30 0 0 0
28MAY26 13.00 P 0.17 0.17 0.17 0.09 -0.08 29 37 47 +37
28MAY26 13.50 P 0.00 0.00 0.00 0.17 -0.11 29 0 30 0
28MAY26 14.00 P 0.42 0.42 0.42 0.28 -0.16 29 37 102 +37
28MAY26 14.50 P 0.00 0.00 0.00 0.44 -0.21 29 0 142 0
28MAY26 15.00 P 0.00 0.00 0.00 0.65 -0.26 29 0 163 0
28MAY26 15.50 P 0.00 0.00 0.00 0.91 -0.33 28 0 18 0
28MAY26 16.00 P 0.00 0.00 0.00 1.25 -0.39 29 0 143 0
28MAY26 16.50 P 0.00 0.00 0.00 1.61 -0.43 29 4 184 +4
28MAY26 17.00 P 0.00 0.00 0.00 2.02 -0.42 29 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 2.46 -0.48 29 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.00 -0.42 36 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.48 -0.45 39 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.99 -0.42 43 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.41 -0.50 38 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.94 -0.47 45 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.01 -0.40 58 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.92 -0.49 54 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.94 -0.49 62 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 4 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 -0.05 29 0 131 0
29JUN26 13.00 P 0.00 0.00 0.00 0.17 -0.09 29 0 17 0
29JUN26 13.50 P 0.00 0.00 0.00 0.28 -0.12 30 0 30 0
29JUN26 14.00 P 0.57 0.57 0.57 0.42 -0.15 30 6 40 +6
29JUN26 14.50 P 0.79 0.79 0.78 0.61 -0.20 30 12 164 0
29JUN26 15.00 P 1.07 1.07 1.07 0.84 -0.25 30 6 83 0
29JUN26 15.50 P 0.00 0.00 0.00 1.12 -0.29 30 0 258 0
29JUN26 16.00 P 0.00 0.00 0.00 1.44 -0.29 31 0 391 0
29JUN26 16.50 P 0.00 0.00 0.00 1.75 -0.37 29 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.19 -0.35 32 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.54 -0.51 29 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.03 -0.48 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.53 -0.44 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.02 -0.43 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.52 -0.41 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.03 -0.39 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.01 -0.46 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.98 -0.43 52 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.94 -0.50 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.94 -0.50 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.95 -0.49 61 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.92 -0.52 61 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.90 -0.53 62 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.94 -0.54 71 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 - 29 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 -0.03 29 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 -0.05 29 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.31 -0.08 28 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.44 -0.10 28 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.59 -0.14 28 0 11 0
29SEP26 14.00 P 0.00 0.00 0.00 0.79 -0.16 28 0 30 0
29SEP26 14.50 P 0.00 0.00 0.00 1.01 -0.20 28 0 140 0
29SEP26 15.00 P 0.00 0.00 0.00 1.27 -0.23 28 0 271 0
29SEP26 15.50 P 0.00 0.00 0.00 1.55 -0.27 27 0 542 0
29SEP26 16.00 P 1.88 1.88 1.88 1.88 -0.29 27 15 817 +15
29SEP26 16.50 P 0.00 0.00 0.00 2.27 -0.35 28 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.69 -0.25 29 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.05 -0.30 28 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.51 -0.32 30 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.94 -0.31 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.36 -0.35 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.81 -0.40 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.21 -0.48 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.16 -0.49 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.16 -0.43 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.15 -0.39 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.12 -0.40 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.03 -0.55 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.07 -0.50 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.05 -0.51 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.05 -0.44 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 - 28 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 -0.03 28 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 -0.05 28 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 -0.07 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 -0.08 28 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.62 -0.10 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.80 -0.13 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.00 -0.16 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.24 -0.19 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.51 -0.21 28 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.80 -0.24 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.12 -0.27 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.46 -0.30 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.82 -0.33 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.20 -0.36 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.60 -0.38 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.02 -0.40 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.45 -0.42 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.89 -0.44 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.34 -0.46 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.27 -0.48 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.22 -0.50 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.19 -0.51 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.17 -0.52 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.16 -0.52 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 - 28 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.34 -0.05 28 0 6 0
30MAR27 12.00 P 0.00 0.00 0.00 0.45 -0.07 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.57 -0.12 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.74 -0.11 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.93 -0.13 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.14 -0.15 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.36 -0.21 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.62 -0.23 27 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 1.91 -0.25 27 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 2.23 -0.27 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.55 -0.32 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.91 -0.33 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.34 -0.29 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.72 -0.31 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.10 -0.38 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.56 -0.31 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.93 -0.45 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.36 -0.44 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.27 -0.48 26 0 0 0
TOTAL PUT 450 12,488 +363
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 6.01
30MAR26 2.80 C 0.00 0.00 0.00 3.21 +0.16 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.11 +0.16 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.01 +0.16 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.91 +0.16 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.81 +0.16 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.71 +0.16 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.61 +0.16 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.51 +0.16 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.41 +0.16 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.31 +0.16 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.21 +0.16 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.11 +0.16 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.01 +0.16 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 1.91 +0.16 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.81 +0.16 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.71 +0.16 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.61 +0.16 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.51 +0.16 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.41 +0.16 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.31 +0.16 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.21 +0.16 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.11 +0.16 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.01 +0.16 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.76 +0.15 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.51 +0.14 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.29 +0.10 37 0 150 0
30MAR26 6.00 C 0.00 0.00 0.00 0.13 +0.05 40 0 19 0
30MAR26 6.25 C 0.00 0.00 0.00 0.05 +0.02 43 0 35 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 317 0
30MAR26 6.75 C 0.01 0.01 0.01 0.01 0.00 55 12 453 -12
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 261 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 34 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 12 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 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 0.00 124 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 134 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 160 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.62 - 0 0 0 -
29APR26 4.50 C 0.00 0.00 0.00 1.52 +0.17 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.42 +0.15 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.32 +0.15 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.22 +0.13 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.12 +0.14 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.01 +0.14 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.79 +0.11 29 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.59 +0.11 33 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.41 +0.08 33 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.27 +0.06 34 0 10 0
29APR26 6.25 C 0.00 0.00 0.00 0.16 +0.03 33 0 86 0
29APR26 6.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 166 0
29APR26 6.75 C 0.05 0.05 0.05 0.05 0.00 33 50 120 +46
29APR26 7.00 C 0.03 0.03 0.03 0.03 0.00 35 13 54 +13
29APR26 7.25 C 0.00 0.00 0.00 0.02 0.00 37 0 105 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.62 - 0 0 0 -
28MAY26 4.50 C 0.00 0.00 0.00 1.53 +0.15 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.44 +0.15 34 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.34 +0.14 31 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.25 +0.16 34 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.13 +0.11 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.07 +0.16 34 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.84 +0.11 31 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.67 +0.12 34 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.50 +0.09 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.36 +0.06 33 0 41 0
28MAY26 6.25 C 0.00 0.00 0.00 0.25 +0.03 33 0 43 0
28MAY26 6.50 C 0.00 0.00 0.00 0.17 +0.03 33 0 55 0
28MAY26 6.75 C 0.00 0.00 0.00 0.12 +0.02 34 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.05 +0.01 34 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.82 +0.15 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.73 +0.11 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.63 +0.11 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.54 +0.11 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.45 +0.13 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.35 +0.10 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.27 +0.11 30 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 1.18 +0.14 30 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.11 +0.15 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.90 +0.12 32 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.73 +0.10 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.57 +0.08 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.45 +0.07 34 0 10 0
29JUN26 6.25 C 0.00 0.00 0.00 0.34 +0.05 34 0 94 0
29JUN26 6.50 C 0.00 0.00 0.00 0.26 +0.05 35 0 373 0
29JUN26 6.75 C 0.00 0.00 0.00 0.19 +0.04 34 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 +0.03 35 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 +0.02 36 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 +0.02 36 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.68 - 37 0 0 -
29SEP26 4.50 C 0.00 0.00 0.00 1.59 +0.16 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.50 +0.17 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.42 +0.16 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.31 +0.14 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.23 +0.14 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.16 +0.11 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.98 +0.12 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.82 +0.13 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.67 +0.10 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.56 +0.09 34 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.46 +0.08 35 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.37 +0.06 34 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 +0.04 34 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.23 +0.04 34 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.19 +0.04 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 +0.03 34 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 +0.03 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 +0.01 34 0 10 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 +0.01 33 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.69 - 33 0 0 -
30DEC26 4.50 C 0.00 0.00 0.00 1.60 +0.14 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.52 +0.13 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.44 +0.13 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.36 +0.12 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.29 +0.12 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.22 +0.12 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.05 +0.11 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.90 +0.09 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.77 +0.08 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.66 +0.08 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.56 +0.07 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.47 +0.06 33 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.40 +0.06 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.33 +0.04 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 +0.04 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.23 +0.03 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 +0.03 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 +0.02 33 0 8 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.74 - 34 0 0 -
30MAR27 4.50 C 0.00 0.00 0.00 1.65 +0.12 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.58 +0.12 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.50 +0.11 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.43 +0.11 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.37 +0.11 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.31 +0.12 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.14 +0.10 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.99 +0.09 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.87 +0.08 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.76 +0.08 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 +0.09 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.57 +0.06 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.50 +0.06 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 +0.05 33 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.38 +0.05 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 +0.04 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.28 +0.04 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 +0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
TOTAL CALL 75 4,561 +47
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 286 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 262 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 240 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 17 0
30MAR26 5.75 P 0.00 0.00 0.00 0.04 -0.06 43 5 40 -4
30MAR26 6.00 P 0.17 0.17 0.17 0.13 -0.11 44 6 155 -6
30MAR26 6.25 P 0.00 0.00 0.00 0.29 -0.15 44 0 191 0
30MAR26 6.50 P 0.00 0.00 0.00 0.51 -0.16 50 0 310 0
30MAR26 6.75 P 0.00 0.00 0.00 0.75 -0.16 57 0 507 0
30MAR26 7.00 P 0.00 0.00 0.00 1.02 -0.16 89 0 34 0
30MAR26 7.25 P 0.00 0.00 0.00 1.28 -0.13 111 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.53 -0.14 126 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.79 -0.13 146 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.01 -0.19 132 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.29 -0.13 172 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.55 -0.14 192 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.80 -0.11 203 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.04 -0.15 205 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.29 -0.15 216 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.51 -0.19 191 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.80 -0.12 244 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 - 53 0 0 -
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 37 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 15 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 -0.04 34 0 38 0
29APR26 5.50 P 0.08 0.08 0.08 0.07 -0.06 34 1 6 0
29APR26 5.75 P 0.15 0.15 0.15 0.15 -0.08 36 1 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.25 -0.12 34 0 86 0
29APR26 6.25 P 0.00 0.00 0.00 0.40 -0.13 35 0 64 0
29APR26 6.50 P 0.00 0.00 0.00 0.59 -0.13 37 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 0.79 -0.17 36 0 80 0
29APR26 7.00 P 0.00 0.00 0.00 1.02 -0.16 38 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 1.28 -0.17 48 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.53 -0.14 54 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.79 -0.13 62 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.02 -0.18 61 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.29 -0.13 73 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.55 -0.15 81 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.80 -0.12 86 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.04 -0.15 87 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.29 -0.15 91 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.54 -0.16 96 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.80 -0.12 103 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 -0.02 32 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 -0.03 35 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.08 -0.04 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.14 -0.06 35 0 2 0
28MAY26 5.75 P 0.00 0.00 0.00 0.23 -0.07 35 0 6 0
28MAY26 6.00 P 0.34 0.34 0.34 0.34 -0.09 35 1 22 +1
28MAY26 6.25 P 0.00 0.00 0.00 0.49 -0.11 36 0 20 0
28MAY26 6.50 P 0.00 0.00 0.00 0.66 -0.13 36 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 0.86 -0.14 37 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.08 -0.14 39 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 1.31 -0.14 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.54 -0.13 43 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.79 -0.13 48 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.02 -0.18 47 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.29 -0.14 56 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.55 -0.15 62 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.80 -0.12 66 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.04 -0.15 67 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.29 -0.15 70 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 -0.02 36 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 -0.02 36 0 2 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 -0.02 35 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 -0.02 36 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.03 36 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.13 -0.05 35 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.21 -0.06 36 0 3 0
29JUN26 5.75 P 0.00 0.00 0.00 0.30 -0.08 35 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.42 -0.10 36 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.57 -0.11 36 0 104 0
29JUN26 6.50 P 0.00 0.00 0.00 0.74 -0.12 37 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 0.92 -0.10 37 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.13 -0.14 38 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.35 -0.14 40 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.57 -0.16 41 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.81 -0.16 43 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.06 -0.15 47 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.31 -0.15 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.56 -0.14 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.81 -0.14 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.05 -0.14 58 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.31 -0.13 63 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.54 -0.16 62 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.80 -0.15 67 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 - 34 0 0 -
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 -0.04 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 -0.04 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 -0.04 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 -0.05 34 0 10 0
29SEP26 5.75 P 0.50 0.50 0.50 0.50 -0.06 34 42 62 +27
29SEP26 6.00 P 0.00 0.00 0.00 0.61 -0.10 33 0 405 0
29SEP26 6.25 P 0.00 0.00 0.00 0.76 -0.10 32 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 0.94 -0.11 33 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.12 -0.13 33 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.31 -0.14 33 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.52 -0.13 33 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.70 -0.17 30 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.95 -0.13 33 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.16 -0.15 31 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.42 -0.11 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.62 -0.18 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.86 -0.16 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.11 -0.14 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.34 -0.15 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.60 -0.14 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.85 -0.13 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 - 33 0 0 -
30DEC26 4.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 -0.03 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 -0.04 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.04 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 -0.04 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 -0.04 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 -0.05 33 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 -0.07 33 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.58 -0.08 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.72 -0.08 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.87 -0.09 33 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.03 -0.11 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.21 -0.11 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.39 -0.12 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.59 -0.12 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.79 -0.13 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.01 -0.13 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.22 -0.14 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.45 -0.14 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.68 -0.14 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.91 -0.15 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.15 -0.15 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.38 -0.16 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.63 -0.15 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.87 -0.15 33 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 - 32 0 0 -
30MAR27 4.50 P 0.00 0.00 0.00 0.18 -0.04 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.21 -0.04 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.24 -0.04 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.27 -0.04 33 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.30 -0.04 33 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.34 -0.05 33 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.43 -0.05 33 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.54 -0.05 33 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 0.66 -0.08 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.78 -0.09 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.93 -0.09 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.09 -0.10 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.29 -0.09 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.48 -0.10 34 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.65 -0.14 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.86 -0.13 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.07 -0.13 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.26 -0.14 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.48 -0.14 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.69 -0.13 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.92 -0.14 31 0 0 0
TOTAL PUT 56 4,968 +18
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$ 217.20
30MAR26 100.00 C 0.00 0.00 0.00 117.38 +15.13 254 1,500 0 -1,500
30MAR26 102.50 C 0.00 0.00 0.00 115.08 +15.33 278 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 112.58 +15.33 270 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 110.08 +15.33 262 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 107.58 +15.33 254 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 105.09 +15.33 247 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 102.59 +15.33 240 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 100.09 +15.33 232 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 97.40 +15.14 200 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 95.09 +15.33 218 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 92.26 +15.00 137 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 90.10 +15.34 205 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 87.59 +15.35 197 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 85.09 +15.32 191 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 82.59 +15.32 184 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 80.09 +15.32 178 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 77.26 +14.98 93 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 75.10 +15.31 166 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 72.60 +15.30 160 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 70.12 +15.31 155 0 0 0
30MAR26 150.00 C 60.00 64.00 60.00 67.27 +14.94 94 7 12 -5
30MAR26 152.50 C 0.00 0.00 0.00 65.18 +14.48 148 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 63.08 +15.74 161 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 60.19 +15.17 136 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 57.74 +15.25 133 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 55.29 +15.15 130 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 53.21 +15.44 140 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 50.41 +14.66 123 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 47.97 +14.83 120 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 45.56 +14.67 117 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 43.30 +14.60 118 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 40.45 +13.19 101 0 64 0
30MAR26 180.00 C 0.00 0.00 0.00 38.18 +13.17 103 0 311 0
30MAR26 182.50 C 0.00 0.00 0.00 35.60 +13.74 94 0 148 0
30MAR26 185.00 C 0.00 0.00 0.00 32.67 +12.04 75 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 31.15 +12.33 95 0 370 0
30MAR26 190.00 C 0.00 0.00 0.00 28.96 +11.87 94 0 675 0
30MAR26 192.50 C 0.00 0.00 0.00 26.06 +11.03 81 0 1,297 0
30MAR26 195.00 C 0.00 0.00 0.00 24.09 +10.57 83 0 2,001 0
30MAR26 197.50 C 0.00 0.00 0.00 22.88 +10.48 94 0 854 0
30MAR26 200.00 C 15.00 21.00 10.30 20.38 +9.29 87 505 1,394 -116
30MAR26 205.00 C 12.00 13.00 9.75 17.00 +8.44 89 40 794 +5
30MAR26 210.00 C 10.00 15.13 7.50 14.28 +7.62 93 358 3,108 -136
30MAR26 215.00 C 7.38 12.10 6.00 11.55 +6.29 93 256 1,507 +50
30MAR26 220.00 C 6.40 10.00 4.60 9.40 +5.36 95 417 2,865 +115
30MAR26 225.00 C 4.80 7.90 3.96 7.44 +4.45 96 639 2,301 -507
30MAR26 230.00 C 4.00 6.50 2.79 5.81 +3.63 96 1,406 4,939 -198
30MAR26 235.00 C 2.68 5.09 2.13 4.43 +2.87 96 478 1,839 +63
30MAR26 240.00 C 2.11 4.10 1.66 3.33 +2.23 96 447 4,045 +268
30MAR26 245.00 C 1.70 3.40 1.69 2.46 +1.69 95 747 2,340 -6
30MAR26 250.00 C 1.00 2.90 0.94 1.80 +1.27 95 1,295 5,299 -657
30MAR26 255.00 C 1.76 2.35 1.76 1.29 +0.93 95 870 3,942 -125
30MAR26 260.00 C 0.65 1.90 0.65 0.92 +0.69 95 58 1,457 +21
30MAR26 265.00 C 0.90 1.20 0.90 0.64 +0.49 95 103 709 +4
30MAR26 270.00 C 0.70 1.00 0.70 0.45 +0.34 95 30 870 +1
30MAR26 275.00 C 0.65 0.65 0.65 0.31 +0.24 95 2 1,075 +2
30MAR26 280.00 C 0.29 0.89 0.29 0.21 +0.16 95 979 8,415 +25
30MAR26 285.00 C 0.80 0.80 0.56 0.13 +0.10 94 375 661 +23
30MAR26 290.00 C 0.00 0.00 0.00 0.09 +0.07 94 0 821 0
30MAR26 295.00 C 0.00 0.00 0.00 0.06 +0.05 95 0 407 0
30MAR26 300.00 C 0.10 0.36 0.10 0.04 +0.03 95 82 3,723 +30
30MAR26 310.00 C 0.15 0.25 0.15 0.02 +0.01 96 39 774 -2
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 98 0 493 0
30MAR26 330.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,329 0
30MAR26 340.00 C 0.00 0.00 0.00 0.01 0.00 112 0 870 0
30MAR26 350.00 C 0.00 0.00 0.00 0.01 0.00 118 0 899 0
30MAR26 360.00 C 0.00 0.00 0.00 0.01 0.00 125 0 354 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 131 0 379 0
30MAR26 380.00 C 0.00 0.00 0.00 0.01 0.00 137 0 257 0
30MAR26 390.00 C 0.00 0.00 0.00 0.01 0.00 142 0 306 0
30MAR26 400.00 C 0.00 0.00 0.00 0.01 0.00 148 0 994 0
30MAR26 410.00 C 0.00 0.00 0.00 0.01 0.00 153 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 0.00 158 0 125 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 164 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 168 0 306 0
30MAR26 450.00 C 0.00 0.00 0.00 0.01 0.00 173 0 1,150 0
29APR26 120.00 C 0.00 0.00 0.00 97.82 +15.27 91 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 95.38 +15.62 90 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 93.30 +15.70 99 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 90.67 +14.61 93 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 88.30 +15.66 93 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 85.81 +15.58 90 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 83.34 +15.34 87 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 81.19 +16.10 91 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 78.47 +15.68 84 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 76.28 +15.62 86 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 73.81 +16.46 84 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 71.24 +14.85 79 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 68.87 +14.87 78 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 66.93 +15.54 82 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 64.07 +14.48 75 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 61.93 +14.68 76 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 59.29 +14.66 72 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 57.11 +14.60 72 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 54.82 +13.59 71 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 52.60 +14.21 70 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 50.51 +14.10 71 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 48.35 +13.87 70 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 44.46 +12.83 56 0 20 0
29APR26 177.50 C 0.00 0.00 0.00 42.63 +12.77 59 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 40.49 +12.33 58 0 129 0
29APR26 182.50 C 0.00 0.00 0.00 38.33 +11.81 57 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 38.32 +12.61 69 0 556 0
29APR26 187.50 C 0.00 0.00 0.00 35.30 +11.88 62 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 34.78 +12.14 69 0 596 0
29APR26 192.50 C 0.00 0.00 0.00 31.05 +10.49 59 0 348 0
29APR26 195.00 C 23.08 29.90 23.08 29.93 +10.43 62 18 644 0
29APR26 197.50 C 29.65 29.65 29.65 28.15 +9.87 62 36 417 0
29APR26 200.00 C 0.00 0.00 0.00 27.88 +10.86 67 1,000 3,268 +1,000
29APR26 205.00 C 20.05 23.20 18.42 23.34 +8.62 61 348 1,288 -346
29APR26 210.00 C 16.80 20.06 16.80 21.37 +8.66 64 17 216 +4
29APR26 215.00 C 13.20 19.30 11.90 19.30 +8.27 66 654 815 -104
29APR26 220.00 C 12.59 17.02 11.22 16.59 +6.97 64 72 546 +21
29APR26 225.00 C 10.34 11.46 10.34 14.78 +6.53 65 89 319 -25
29APR26 230.00 C 8.41 13.06 8.40 12.88 +5.90 65 66 2,858 -7
29APR26 235.00 C 8.02 11.48 8.02 11.16 +5.29 65 74 684 0
29APR26 240.00 C 6.73 10.30 6.73 9.63 +4.71 65 3,244 4,441 +2,718
29APR26 245.00 C 6.15 9.18 5.71 8.27 +4.16 65 124 712 -54
29APR26 250.00 C 4.80 7.85 4.80 7.09 +3.67 65 212 839 +107
29APR26 255.00 C 3.74 6.44 3.74 6.05 +3.22 65 80 235 +17
29APR26 260.00 C 4.50 6.03 3.61 5.14 +2.80 65 76 1,710 -9
29APR26 265.00 C 3.39 5.23 3.22 4.36 +2.44 64 136 510 +90
29APR26 270.00 C 3.46 4.70 3.46 3.68 +2.10 64 48 353 +30
29APR26 275.00 C 0.00 0.00 0.00 3.10 +1.85 64 0 531 0
29APR26 280.00 C 2.43 3.87 2.43 2.61 +1.59 64 79 329 +76
29APR26 285.00 C 2.68 2.68 2.68 2.19 +1.36 64 2 295 +2
29APR26 290.00 C 2.15 3.00 2.15 1.83 +1.14 64 61 1,345 +41
29APR26 295.00 C 1.84 2.63 1.84 1.52 +0.97 64 104 271 +104
29APR26 300.00 C 1.40 2.16 1.40 1.27 +0.82 64 28 402 +8
29APR26 310.00 C 0.00 0.00 0.00 0.87 +0.58 64 0 117 0
29APR26 320.00 C 0.00 0.00 0.00 0.59 +0.41 64 0 91 0
29APR26 330.00 C 0.00 0.00 0.00 0.39 +0.27 64 0 348 0
29APR26 340.00 C 1.00 1.00 1.00 0.26 +0.19 64 17 341 0
29APR26 350.00 C 0.00 0.00 0.00 0.17 +0.12 64 0 420 0
29APR26 360.00 C 0.00 0.00 0.00 0.12 +0.09 64 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.08 +0.06 64 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.05 +0.04 64 0 162 0
29APR26 390.00 C 0.00 0.00 0.00 0.03 +0.02 63 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.02 +0.01 63 0 360 0
28MAY26 175.00 C 0.00 0.00 0.00 49.09 +13.32 63 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 46.52 +12.42 60 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 44.34 +11.87 59 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 42.86 +11.96 60 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 40.83 +11.45 59 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 38.90 +10.99 59 0 2 0
28MAY26 190.00 C 0.00 0.00 0.00 37.58 +11.08 60 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 35.96 +10.83 60 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 34.38 +10.56 60 0 2 0
28MAY26 197.50 C 0.00 0.00 0.00 32.86 +9.62 60 0 113 0
28MAY26 200.00 C 0.00 0.00 0.00 31.22 +10.51 59 0 145 0
28MAY26 205.00 C 0.00 0.00 0.00 27.70 +9.19 57 0 73 0
28MAY26 210.00 C 25.00 25.00 23.80 25.20 +8.70 58 1,266 1,265 +1,260
28MAY26 215.00 C 23.12 23.12 21.80 22.79 +8.13 58 18 30 -15
28MAY26 220.00 C 20.21 20.21 20.21 20.79 +7.79 59 30 212 +30
28MAY26 225.00 C 14.62 17.36 14.62 18.72 +7.23 59 43 235 +23
28MAY26 230.00 C 0.00 0.00 0.00 16.71 +6.55 58 0 613 0
28MAY26 235.00 C 11.96 11.96 11.96 15.00 +5.95 59 15 571 +15
28MAY26 240.00 C 10.73 13.75 9.09 13.44 +5.33 59 1,076 1,464 +823
28MAY26 245.00 C 0.00 0.00 0.00 12.06 +4.91 59 0 516 0
28MAY26 250.00 C 8.06 11.50 7.58 10.85 +4.48 59 47 833 -37
28MAY26 255.00 C 7.63 7.63 7.63 9.63 +4.06 59 14 381 +14
28MAY26 260.00 C 6.60 7.94 6.10 8.58 +3.73 59 11 274 0
28MAY26 265.00 C 4.90 6.15 4.90 7.96 +3.74 60 102 401 +37
28MAY26 270.00 C 7.34 7.34 7.34 7.12 +3.45 61 15 246 +6
28MAY26 275.00 C 0.00 0.00 0.00 6.31 +3.22 61 0 395 0
28MAY26 280.00 C 4.20 5.96 4.20 5.58 +2.91 61 80 202 +33
28MAY26 285.00 C 0.00 0.00 0.00 4.93 +2.62 61 0 231 0
28MAY26 290.00 C 4.65 4.65 4.65 4.34 +2.34 60 3 291 0
28MAY26 295.00 C 0.00 0.00 0.00 3.72 +2.00 60 0 317 0
28MAY26 300.00 C 3.90 3.90 3.90 3.27 +1.78 60 1 238 0
28MAY26 310.00 C 0.00 0.00 0.00 2.53 +1.43 60 0 48 0
28MAY26 320.00 C 0.00 0.00 0.00 1.94 +1.13 60 0 0 0
28MAY26 330.00 C 2.00 2.00 2.00 1.49 +0.89 60 5 17 +5
29JUN26 100.00 C 0.00 0.00 0.00 118.06 +15.69 81 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 115.61 +15.60 80 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 113.15 +15.77 78 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 110.08 +14.74 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 107.58 +14.34 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 105.51 +14.80 67 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 103.13 +15.04 68 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 100.45 +14.78 60 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 98.46 +15.44 70 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 96.17 +15.48 70 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 93.69 +15.00 68 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 91.29 +14.68 67 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 88.42 +14.79 60 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 85.96 +14.73 59 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 83.61 +14.27 58 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 82.20 +14.90 67 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 79.68 +15.13 65 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 76.63 +13.81 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 74.70 +14.00 61 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 73.17 +14.50 65 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 70.03 +13.89 59 0 3 0
29JUN26 152.50 C 0.00 0.00 0.00 68.50 +14.01 62 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 66.07 +13.76 61 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 63.71 +13.23 59 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 61.79 +13.22 60 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 59.42 +12.97 58 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 57.42 +12.80 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 55.35 +12.67 58 0 31 0
29JUN26 170.00 C 0.00 0.00 0.00 53.74 +12.81 59 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 51.70 +12.95 58 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 50.14 +12.03 59 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 47.69 +11.24 57 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 46.49 +11.70 59 0 95 0
29JUN26 182.50 C 0.00 0.00 0.00 44.60 +12.69 58 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 42.95 +11.95 58 0 136 0
29JUN26 187.50 C 0.00 0.00 0.00 41.13 +11.59 58 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 40.07 +11.86 59 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 37.46 +10.51 56 0 153 0
29JUN26 195.00 C 0.00 0.00 0.00 36.32 +10.63 57 0 90 0
29JUN26 197.50 C 0.00 0.00 0.00 34.55 +9.38 56 0 289 0
29JUN26 200.00 C 0.00 0.00 0.00 33.69 +10.41 58 4 1,622 0
29JUN26 205.00 C 0.00 0.00 0.00 30.32 +9.06 56 0 201 0
29JUN26 210.00 C 23.09 28.10 23.09 28.10 +8.78 57 59 676 +58
29JUN26 215.00 C 21.35 21.35 21.35 25.78 +8.21 57 10 566 -10
29JUN26 220.00 C 23.40 23.40 23.40 23.81 +7.87 57 10 2,009 -10
29JUN26 225.00 C 0.00 0.00 0.00 21.76 +7.41 57 0 554 0
29JUN26 230.00 C 20.50 20.50 20.50 19.91 +6.95 57 3 1,631 -1
29JUN26 235.00 C 17.25 17.25 17.25 18.14 +6.58 57 2 1,339 0
29JUN26 240.00 C 14.11 16.30 14.11 16.40 +6.00 57 781 4,186 +730
29JUN26 245.00 C 11.78 11.78 11.78 14.97 +5.64 57 1 572 -1
29JUN26 250.00 C 14.55 14.55 13.50 13.50 +5.24 57 39 1,209 -37
29JUN26 255.00 C 0.00 0.00 0.00 12.20 +4.76 57 0 164 0
29JUN26 260.00 C 9.30 12.20 8.88 11.13 +4.68 57 486 642 -384
29JUN26 265.00 C 0.00 0.00 0.00 10.06 +4.38 57 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 9.01 +3.90 57 0 181 0
29JUN26 275.00 C 8.81 8.81 8.81 8.19 +3.63 57 1 166 +1
29JUN26 280.00 C 0.00 0.00 0.00 7.40 +3.40 57 0 87 0
29JUN26 285.00 C 0.00 0.00 0.00 6.61 +3.02 57 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 5.97 +2.77 57 0 564 0
29JUN26 295.00 C 0.00 0.00 0.00 5.25 +2.44 56 0 35 0
29JUN26 300.00 C 4.70 4.70 4.70 4.70 +2.21 56 2 1,317 0
29JUN26 310.00 C 0.00 0.00 0.00 3.80 +1.78 56 0 51 0
29JUN26 320.00 C 0.00 0.00 0.00 3.03 +1.50 56 0 71 0
29JUN26 330.00 C 2.74 2.74 2.74 2.46 +1.27 56 20 60 +20
29JUN26 340.00 C 0.00 0.00 0.00 1.94 +1.00 56 0 40 0
29JUN26 350.00 C 0.00 0.00 0.00 1.58 +0.86 56 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 1.24 +0.67 56 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 1.00 +0.56 56 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.79 +0.45 56 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.63 +0.37 56 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.51 +0.31 56 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.40 +0.24 56 0 182 0
29JUN26 420.00 C 0.00 0.00 0.00 0.32 +0.20 56 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.25 +0.15 56 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.20 +0.13 56 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.16 +0.10 56 0 340 0
29SEP26 100.00 C 0.00 0.00 0.00 118.27 +15.30 66 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 115.61 +14.67 62 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 113.34 +14.92 63 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 110.92 +14.63 62 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 108.56 +14.54 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 106.43 +15.06 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 104.11 +14.58 63 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 101.65 +14.33 61 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 99.35 +14.21 61 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 97.34 +14.72 62 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 94.50 +13.65 58 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 92.90 +14.17 61 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 90.03 +13.37 57 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 87.90 +13.28 57 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 86.18 +13.57 59 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 83.88 +13.64 58 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 82.65 +14.34 61 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 80.16 +13.75 59 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 77.97 +13.12 58 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 75.98 +13.35 58 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 73.98 +13.88 58 0 295 0
29SEP26 152.50 C 0.00 0.00 0.00 71.96 +13.01 57 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 70.46 +13.00 58 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 68.18 +12.44 57 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 66.14 +13.24 56 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 64.58 +11.75 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 63.38 +12.66 58 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 61.54 +12.18 57 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 59.02 +12.58 55 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 57.64 +11.21 56 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 56.91 +12.23 58 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 54.93 +12.63 57 0 3 0
29SEP26 180.00 C 0.00 0.00 0.00 53.42 +12.34 57 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 52.16 +11.64 57 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 49.41 +11.01 54 0 28 0
29SEP26 187.50 C 0.00 0.00 0.00 49.40 +11.55 57 0 24 0
29SEP26 190.00 C 43.00 43.00 43.00 45.99 +9.32 53 20 145 +20
29SEP26 192.50 C 0.00 0.00 0.00 44.94 +9.06 54 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 43.49 +8.76 54 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 43.37 +10.76 56 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 41.30 +8.70 54 0 451 0
29SEP26 205.00 C 0.00 0.00 0.00 38.55 +8.00 54 0 101 0
29SEP26 210.00 C 0.00 0.00 0.00 36.07 +8.77 53 0 183 0
29SEP26 215.00 C 0.00 0.00 0.00 35.22 +8.59 56 0 99 0
29SEP26 220.00 C 29.34 29.34 29.34 33.09 +8.33 56 4 163 -4
29SEP26 225.00 C 0.00 0.00 0.00 31.25 +7.83 56 0 212 0
29SEP26 230.00 C 0.00 0.00 0.00 29.41 +7.40 56 0 1,168 0
29SEP26 235.00 C 0.00 0.00 0.00 27.52 +7.06 56 0 78 0
29SEP26 240.00 C 0.00 0.00 0.00 26.01 +6.78 56 0 844 0
29SEP26 245.00 C 0.00 0.00 0.00 24.38 +6.44 56 0 71 0
29SEP26 250.00 C 0.00 0.00 0.00 22.75 +6.10 56 0 496 0
29SEP26 255.00 C 0.00 0.00 0.00 21.40 +5.89 56 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 20.11 +5.59 55 0 277 0
29SEP26 265.00 C 0.00 0.00 0.00 18.82 +5.28 55 0 217 0
29SEP26 270.00 C 15.50 17.77 15.50 17.54 +4.98 55 52 603 +50
29SEP26 275.00 C 0.00 0.00 0.00 16.46 +4.81 55 0 69 0
29SEP26 280.00 C 0.00 0.00 0.00 15.47 +4.55 55 0 39 0
29SEP26 285.00 C 0.00 0.00 0.00 14.49 +4.30 55 0 62 0
29SEP26 290.00 C 0.00 0.00 0.00 13.50 +4.32 55 0 280 0
29SEP26 295.00 C 11.04 11.04 11.04 12.57 +4.10 55 30 51 -25
29SEP26 300.00 C 0.00 0.00 0.00 11.84 +3.68 55 0 584 0
29SEP26 310.00 C 12.12 12.12 12.12 10.38 +3.47 55 15 257 0
29SEP26 320.00 C 0.00 0.00 0.00 8.74 +2.85 55 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 7.72 +2.55 54 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 6.70 +2.24 54 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 5.86 +2.03 54 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 5.16 +1.80 55 0 106 0
29SEP26 370.00 C 0.00 0.00 0.00 4.45 +1.57 54 0 89 0
29SEP26 380.00 C 0.00 0.00 0.00 3.91 +1.43 54 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 3.44 +1.26 54 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.97 +1.10 54 0 202 0
29SEP26 410.00 C 4.00 4.00 4.00 2.61 +1.01 55 30 70 +30
29SEP26 420.00 C 0.00 0.00 0.00 2.30 +0.89 54 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 1.99 +0.77 54 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 1.73 +0.70 55 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 1.54 +0.60 55 0 612 0
30DEC26 100.00 C 0.00 0.00 0.00 120.16 +15.31 68 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 117.39 +14.38 64 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 115.48 +15.06 65 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 112.93 +14.31 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 110.63 +14.17 62 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 108.61 +14.28 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 106.48 +14.26 62 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 104.41 +14.27 62 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 102.05 +13.97 60 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 99.55 +13.50 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 98.05 +14.00 60 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 95.37 +13.27 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 93.45 +13.30 58 1 1 +1
30DEC26 132.50 C 0.00 0.00 0.00 91.19 +12.95 57 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 89.32 +13.33 57 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 88.13 +13.58 58 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 86.21 +13.88 58 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 84.46 +13.92 58 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 82.37 +13.57 57 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 79.20 +12.08 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 78.91 +13.34 57 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 77.08 +13.24 57 0 0 0
30DEC26 155.00 C 61.16 61.16 61.16 74.58 +13.84 55 1 1 0
30DEC26 157.50 C 0.00 0.00 0.00 72.18 +11.62 54 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 71.42 +12.16 56 0 1 0
30DEC26 162.50 C 0.00 0.00 0.00 69.30 +11.90 54 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 68.03 +11.94 55 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 66.38 +11.88 55 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 64.58 +11.20 54 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 63.79 +12.06 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 62.10 +11.73 55 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 59.65 +10.23 53 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 57.92 +9.79 53 0 1,004 0
30DEC26 182.50 C 0.00 0.00 0.00 57.00 +10.47 53 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 56.99 +11.67 55 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 54.20 +10.06 53 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 54.13 +10.77 55 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 51.01 +9.12 52 0 23 0
30DEC26 195.00 C 51.00 51.00 51.00 51.00 +10.51 54 1 116 +1
30DEC26 197.50 C 0.00 0.00 0.00 49.51 +9.46 54 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 47.41 +8.98 52 0 449 0
30DEC26 205.00 C 0.00 0.00 0.00 45.53 +8.47 53 0 250 0
30DEC26 210.00 C 0.00 0.00 0.00 44.09 +9.14 54 0 137 0
30DEC26 215.00 C 0.00 0.00 0.00 41.25 +8.12 53 1 90 0
30DEC26 220.00 C 0.00 0.00 0.00 39.99 +8.41 54 0 246 0
30DEC26 225.00 C 0.00 0.00 0.00 38.20 +8.24 54 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 36.39 +7.93 54 0 58 0
30DEC26 235.00 C 0.00 0.00 0.00 34.44 +7.43 54 0 290 0
30DEC26 240.00 C 0.00 0.00 0.00 32.86 +7.42 54 0 1,599 0
30DEC26 245.00 C 31.00 31.00 31.00 31.28 +7.18 54 19 1,276 -19
30DEC26 250.00 C 26.80 31.00 26.80 29.61 +6.66 54 36 252 -10
30DEC26 255.00 C 0.00 0.00 0.00 28.14 +6.43 54 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 26.68 +6.20 54 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 25.45 +6.15 54 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 24.21 +5.85 54 0 17 0
30DEC26 275.00 C 0.00 0.00 0.00 22.98 +5.56 54 0 0 0
30DEC26 280.00 C 19.44 19.44 19.44 21.74 +5.26 54 1 295 -1
30DEC26 285.00 C 0.00 0.00 0.00 20.59 +5.04 54 0 32 0
30DEC26 290.00 C 0.00 0.00 0.00 19.65 +5.04 54 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 18.71 +4.80 54 0 65 0
30DEC26 300.00 C 16.95 18.45 16.95 17.77 +4.56 54 3 78 +3
30DEC26 310.00 C 0.00 0.00 0.00 15.89 +4.06 54 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 14.43 +4.24 54 0 3 0
30DEC26 330.00 C 0.00 0.00 0.00 13.04 +3.81 53 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 11.65 +3.38 53 0 71 0
30DEC26 350.00 C 0.00 0.00 0.00 10.58 +3.27 53 0 70 0
30MAR27 177.50 C 0.00 0.00 0.00 65.63 - 54 0 0 -
30MAR27 180.00 C 0.00 0.00 0.00 64.28 +11.33 54 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 62.80 +10.98 54 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 61.45 +10.72 54 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 60.54 +11.10 54 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 57.99 +9.60 52 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 57.28 +10.06 53 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 56.65 +10.14 54 0 1 0
30MAR27 197.50 C 0.00 0.00 0.00 54.56 +9.30 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 54.38 +10.31 54 0 8 0
30MAR27 205.00 C 46.00 46.00 46.00 52.33 +10.14 54 1 1 +1
30MAR27 210.00 C 0.00 0.00 0.00 49.48 +9.04 53 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 47.90 +9.03 54 0 14 0
30MAR27 220.00 C 0.00 0.00 0.00 45.78 +10.25 53 0 29 0
30MAR27 225.00 C 0.00 0.00 0.00 44.05 +8.69 53 0 10 0
30MAR27 230.00 C 0.00 0.00 0.00 42.23 +9.27 53 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 40.42 +8.84 53 0 2 0
30MAR27 240.00 C 0.00 0.00 0.00 38.67 +7.87 53 0 72 0
30MAR27 245.00 C 0.00 0.00 0.00 37.15 +7.87 53 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 35.63 +7.62 53 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 34.11 +7.29 53 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 32.59 +6.96 53 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 31.09 +6.65 53 0 30 0
30MAR27 270.00 C 0.00 0.00 0.00 29.90 +6.65 53 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 28.71 +6.57 53 0 4 0
TOTAL CALL 21,577 142,996 +3,635
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 196 1,500 469 -1,500
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 190 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 185 0 156 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 179 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 173 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 168 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 163 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 153 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 143 0 6 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 138 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 133 0 46 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 129 0 66 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 124 0 248 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 119 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 115 0 169 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 -0.01 110 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 -0.02 106 0 90 0
30MAR26 147.50 P 0.00 0.00 0.00 0.01 -0.03 102 0 7 0
30MAR26 150.00 P 0.00 0.00 0.00 0.01 -0.05 98 0 436 0
30MAR26 152.50 P 0.00 0.00 0.00 0.01 -0.08 94 0 36 0
30MAR26 155.00 P 0.00 0.00 0.00 0.02 -0.11 96 0 113 0
30MAR26 157.50 P 0.00 0.00 0.00 0.03 -0.15 96 0 94 0
30MAR26 160.00 P 0.33 0.33 0.30 0.05 -0.22 96 6 761 +5
30MAR26 162.50 P 0.00 0.00 0.00 0.07 -0.30 96 0 145 0
30MAR26 165.00 P 0.50 0.50 0.50 0.10 -0.38 96 5 836 +5
30MAR26 167.50 P 0.00 0.00 0.00 0.14 -0.51 95 0 277 0
30MAR26 170.00 P 0.84 0.84 0.41 0.19 -0.65 95 40 566 +5
30MAR26 172.50 P 0.00 0.00 0.00 0.26 -0.88 94 0 499 0
30MAR26 175.00 P 1.19 1.19 0.50 0.35 -1.11 94 11 485 -1
30MAR26 177.50 P 0.00 0.00 0.00 0.47 -1.37 94 0 1,022 0
30MAR26 180.00 P 1.50 1.72 0.90 0.63 -1.67 94 845 6,249 -31
30MAR26 182.50 P 2.10 2.10 0.99 0.81 -2.01 94 42 548 +20
30MAR26 185.00 P 1.85 2.15 1.00 1.09 -2.29 95 1,931 1,711 +587
30MAR26 187.50 P 2.70 2.81 1.45 1.36 -2.67 95 202 1,040 +48
30MAR26 190.00 P 2.85 2.93 1.53 1.72 -3.03 95 73 1,150 +39
30MAR26 192.50 P 3.40 3.40 1.80 2.10 -3.60 95 514 1,850 +342
30MAR26 195.00 P 5.04 5.12 2.18 2.49 -4.11 93 107 1,928 +6
30MAR26 197.50 P 4.50 6.20 2.66 3.00 -4.62 93 100 1,753 +55
30MAR26 200.00 P 6.00 7.01 3.50 3.63 -5.37 93 242 5,759 -8
30MAR26 205.00 P 8.06 9.50 4.66 5.26 -6.55 94 473 1,143 +254
30MAR26 210.00 P 10.65 11.00 6.43 7.00 -7.92 93 181 1,346 -9
30MAR26 215.00 P 13.68 13.68 8.70 9.50 -8.99 95 37 1,221 -8
30MAR26 220.00 P 17.00 17.60 10.98 12.15 -10.14 95 216 4,330 -61
30MAR26 225.00 P 17.00 17.00 14.50 15.04 -10.91 94 504 1,785 -501
30MAR26 230.00 P 23.80 23.80 23.00 18.93 -11.58 100 20 2,306 -10
30MAR26 235.00 P 28.79 28.79 28.79 22.68 -12.13 102 1 1,770 0
30MAR26 240.00 P 31.00 31.09 25.00 26.71 -13.23 103 51 330 -4
30MAR26 245.00 P 37.50 37.50 37.50 29.36 -15.41 83 5 423 0
30MAR26 250.00 P 42.00 42.00 42.00 35.49 -14.19 110 2 308 0
30MAR26 255.00 P 0.00 0.00 0.00 40.15 -13.34 114 0 121 0
30MAR26 260.00 P 0.00 0.00 0.00 44.92 -14.78 120 0 250 0
30MAR26 265.00 P 0.00 0.00 0.00 48.82 -14.94 107 0 38 0
30MAR26 270.00 P 0.00 0.00 0.00 53.90 -14.86 116 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 58.85 -16.06 122 1 72 -1
30MAR26 280.00 P 0.00 0.00 0.00 63.29 -14.51 112 0 54 0
30MAR26 285.00 P 0.00 0.00 0.00 68.53 -14.27 127 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 73.37 -14.43 128 0 532 0
30MAR26 295.00 P 0.00 0.00 0.00 77.82 -15.70 95 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 82.80 -15.74 0 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 92.80 -15.04 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 102.80 -15.96 0 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 112.80 -16.05 0 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 122.80 -15.77 0 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 132.80 -15.00 0 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 142.80 -15.77 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 152.80 -15.31 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 162.80 -15.30 0 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 172.80 -15.77 0 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 182.80 -15.77 0 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 192.80 -16.18 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 202.80 -15.48 0 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 212.80 -15.77 0 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 222.80 -16.13 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 232.80 -15.00 0 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 0.01 -0.03 62 0 115 0
29APR26 122.50 P 0.00 0.00 0.00 0.02 -0.03 64 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.03 -0.04 64 0 106 0
29APR26 127.50 P 0.00 0.00 0.00 0.04 -0.06 64 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.06 -0.07 64 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.08 -0.10 64 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.11 -0.13 64 0 24 0
29APR26 137.50 P 0.00 0.00 0.00 0.14 -0.17 64 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.18 -0.22 64 0 24 0
29APR26 142.50 P 0.00 0.00 0.00 0.23 -0.27 64 0 36 0
29APR26 145.00 P 0.80 0.80 0.80 0.29 -0.34 64 50 56 -50
29APR26 147.50 P 0.00 0.00 0.00 0.38 -0.39 64 0 4 0
29APR26 150.00 P 0.00 0.00 0.00 0.47 -0.53 64 0 238 0
29APR26 152.50 P 0.00 0.00 0.00 0.57 -0.63 64 0 26 0
29APR26 155.00 P 0.00 0.00 0.00 0.70 -0.77 64 0 62 0
29APR26 157.50 P 1.87 1.87 1.60 0.84 -0.92 64 2 44 +2
29APR26 160.00 P 2.05 2.05 1.40 1.07 -1.00 64 43 124 0
29APR26 162.50 P 2.01 2.01 2.01 1.27 -1.20 64 1 245 +1
29APR26 165.00 P 2.29 2.29 1.89 1.52 -1.35 64 45 230 +33
29APR26 167.50 P 0.00 0.00 0.00 1.81 -1.55 64 0 67 0
29APR26 170.00 P 3.17 3.17 2.20 2.10 -1.80 64 20 809 +17
29APR26 172.50 P 0.00 0.00 0.00 2.48 -1.95 64 0 192 0
29APR26 175.00 P 0.00 0.00 0.00 2.88 -2.24 64 0 415 0
29APR26 177.50 P 4.53 4.53 3.20 3.28 -2.54 64 397 599 +109
29APR26 180.00 P 3.58 4.08 3.58 3.82 -2.73 64 60 524 0
29APR26 182.50 P 0.00 0.00 0.00 4.36 -3.04 65 0 275 0
29APR26 185.00 P 6.54 6.62 4.75 4.90 -3.36 64 36 583 +19
29APR26 187.50 P 5.51 5.51 5.51 5.51 -3.69 64 1 556 -1
29APR26 190.00 P 7.50 7.55 6.02 6.02 -4.13 63 18 3,303 +15
29APR26 192.50 P 6.65 6.92 6.65 6.92 -4.23 64 15 591 +14
29APR26 195.00 P 9.00 11.00 7.00 7.47 -4.96 63 69 1,344 -14
29APR26 197.50 P 10.30 11.87 8.16 8.24 -5.40 63 58 421 +3
29APR26 200.00 P 11.65 11.65 8.80 9.15 -5.69 63 1,129 2,208 +1,039
29APR26 205.00 P 11.97 11.97 11.97 11.11 -6.42 63 2 296 0
29APR26 210.00 P 17.40 17.40 15.34 13.42 -7.35 63 35 219 +10
29APR26 215.00 P 21.50 21.50 21.50 15.83 -8.15 63 1 327 0
29APR26 220.00 P 21.30 21.30 18.00 18.64 -8.88 63 5 861 +5
29APR26 225.00 P 0.00 0.00 0.00 21.63 -9.60 64 0 680 0
29APR26 230.00 P 25.28 25.28 24.66 24.66 -10.44 63 25 714 +8
29APR26 235.00 P 0.00 0.00 0.00 27.62 -11.52 62 0 655 0
29APR26 240.00 P 37.52 37.52 33.88 32.60 -10.75 68 32 1,216 +30
29APR26 245.00 P 0.00 0.00 0.00 35.95 -11.67 66 0 569 0
29APR26 250.00 P 0.00 0.00 0.00 39.35 -12.81 65 0 391 0
29APR26 255.00 P 0.00 0.00 0.00 44.40 -12.31 69 0 215 0
29APR26 260.00 P 0.00 0.00 0.00 48.71 -12.68 71 0 806 0
29APR26 265.00 P 0.00 0.00 0.00 53.04 -13.09 72 0 340 0
29APR26 270.00 P 0.00 0.00 0.00 57.49 -12.58 73 0 147 0
29APR26 275.00 P 0.00 0.00 0.00 61.96 -13.87 74 0 37 0
29APR26 280.00 P 0.00 0.00 0.00 64.75 -14.22 63 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 69.88 -14.18 67 0 25 0
29APR26 290.00 P 0.00 0.00 0.00 74.69 -16.05 69 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 79.09 -14.76 66 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 84.76 -13.78 75 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 93.47 -14.37 67 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 103.16 -15.60 67 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 112.85 -16.00 62 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 122.82 -15.75 64 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 132.83 -14.97 69 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 142.80 -16.11 0 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 153.52 -14.59 94 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 163.40 -14.80 95 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 173.40 -15.17 99 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 182.80 -15.77 0 0 15 0
28MAY26 175.00 P 5.40 5.40 5.40 5.45 -2.55 61 1 232 -1
28MAY26 177.50 P 0.00 0.00 0.00 5.85 -3.04 60 0 323 0
28MAY26 180.00 P 6.56 6.56 6.56 6.74 -3.04 61 1 336 0
28MAY26 182.50 P 0.00 0.00 0.00 7.44 -3.23 61 0 94 0
28MAY26 185.00 P 8.20 8.20 8.20 8.17 -3.54 61 2 217 +2
28MAY26 187.50 P 10.60 10.60 10.60 8.96 -3.83 61 2 19 +2
28MAY26 190.00 P 11.65 11.65 11.25 9.82 -4.06 61 6 76 -4
28MAY26 192.50 P 0.00 0.00 0.00 10.47 -4.51 60 0 90 0
28MAY26 195.00 P 0.00 0.00 0.00 11.52 -4.75 61 0 61 0
28MAY26 197.50 P 16.05 16.05 15.37 12.47 -5.09 60 27 47 +14
28MAY26 200.00 P 15.99 16.00 13.77 13.49 -5.36 60 34 418 +10
28MAY26 205.00 P 19.00 19.46 19.00 15.64 -6.02 60 18 234 0
28MAY26 210.00 P 21.98 21.98 21.50 18.05 -6.60 60 1,255 1,540 +1,250
28MAY26 215.00 P 0.00 0.00 0.00 20.85 -7.00 61 0 477 0
28MAY26 220.00 P 28.10 28.10 26.50 23.47 -7.76 61 4 694 +4
28MAY26 225.00 P 0.00 0.00 0.00 26.48 -8.27 61 0 701 0
28MAY26 230.00 P 0.00 0.00 0.00 29.71 -8.78 62 0 473 0
28MAY26 235.00 P 0.00 0.00 0.00 33.08 -9.20 62 0 215 0
28MAY26 240.00 P 0.00 0.00 0.00 36.58 -9.77 62 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 40.44 -9.98 63 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 44.20 -10.49 64 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 48.08 -10.96 64 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 52.15 -11.29 65 0 233 0
28MAY26 265.00 P 0.00 0.00 0.00 56.24 -11.77 65 0 122 0
28MAY26 270.00 P 0.00 0.00 0.00 60.52 -12.08 66 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 64.68 -12.60 66 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 68.73 -13.31 65 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 73.24 -13.56 66 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 78.03 -13.54 68 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 82.48 -13.76 68 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 87.12 -13.81 69 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 96.59 -14.07 72 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 106.25 -14.22 74 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 115.46 -14.63 74 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.05 -0.04 56 0 2,511 0
29JUN26 102.50 P 0.00 0.00 0.00 0.07 -0.06 56 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.09 -0.07 56 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.12 -0.09 56 0 22 0
29JUN26 110.00 P 0.00 0.00 0.00 0.15 -0.12 56 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 0.19 -0.14 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.25 -0.17 56 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.30 -0.22 56 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.37 -0.26 56 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.46 -0.31 56 0 50 0
29JUN26 125.00 P 0.00 0.00 0.00 0.55 -0.36 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.66 -0.43 56 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 0.80 -0.50 56 0 13 0
29JUN26 132.50 P 0.00 0.00 0.00 0.94 -0.57 56 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.10 -0.67 56 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 1.31 -0.76 56 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 1.52 -0.91 56 0 50 0
29JUN26 142.50 P 0.00 0.00 0.00 1.73 -0.99 56 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 2.03 -1.09 56 0 52 0
29JUN26 147.50 P 0.00 0.00 0.00 2.33 -1.20 56 0 0 0
29JUN26 150.00 P 3.50 3.50 3.50 2.70 -1.26 56 3 284 +3
29JUN26 152.50 P 0.00 0.00 0.00 2.99 -1.51 56 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 3.40 -1.64 56 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 3.80 -1.78 56 0 440 0
29JUN26 160.00 P 0.00 0.00 0.00 4.21 -2.02 56 0 2,216 0
29JUN26 162.50 P 0.00 0.00 0.00 4.90 -2.21 57 0 456 0
29JUN26 165.00 P 0.00 0.00 0.00 5.30 -2.33 56 0 233 0
29JUN26 167.50 P 0.00 0.00 0.00 5.84 -2.49 56 0 244 0
29JUN26 170.00 P 6.50 6.50 6.50 6.50 -2.69 56 1 1,602 0
29JUN26 172.50 P 0.00 0.00 0.00 7.11 -3.26 56 0 412 0
29JUN26 175.00 P 0.00 0.00 0.00 7.81 -3.46 56 0 265 0
29JUN26 177.50 P 0.00 0.00 0.00 8.51 -3.67 56 0 292 0
29JUN26 180.00 P 11.00 11.70 11.00 8.96 -4.25 55 2 6,547 -1
29JUN26 182.50 P 0.00 0.00 0.00 10.06 -4.21 56 0 1,064 0
29JUN26 185.00 P 0.00 0.00 0.00 10.90 -4.26 56 0 2,151 0
29JUN26 187.50 P 0.00 0.00 0.00 11.87 -4.46 56 0 170 0
29JUN26 190.00 P 15.50 15.50 14.78 12.64 -4.89 56 20 2,011 0
29JUN26 192.50 P 15.05 15.05 13.90 13.57 -5.18 55 228 1,966 +15
29JUN26 195.00 P 16.75 16.75 16.75 14.55 -5.50 55 15 625 0
29JUN26 197.50 P 0.00 0.00 0.00 15.57 -5.79 55 0 424 0
29JUN26 200.00 P 19.10 20.50 16.50 16.60 -6.12 55 564 5,671 +555
29JUN26 205.00 P 23.17 23.17 23.17 18.94 -6.67 55 15 1,927 0
29JUN26 210.00 P 25.00 25.00 21.30 21.41 -7.16 55 12 1,259 -10
29JUN26 215.00 P 0.00 0.00 0.00 24.25 -7.88 55 0 461 0
29JUN26 220.00 P 27.10 28.02 27.10 26.90 -7.37 55 2 3,516 +1
29JUN26 225.00 P 0.00 0.00 0.00 30.02 -9.39 55 0 446 0
29JUN26 230.00 P 0.00 0.00 0.00 33.22 -9.49 55 0 1,175 0
29JUN26 235.00 P 0.00 0.00 0.00 36.57 -9.74 55 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 41.17 -9.74 58 0 1,497 0
29JUN26 245.00 P 0.00 0.00 0.00 42.69 -12.30 53 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 48.72 -10.35 59 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 51.73 -10.92 58 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 55.92 -11.82 58 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 59.94 -11.93 58 0 442 0
29JUN26 270.00 P 0.00 0.00 0.00 64.49 -12.16 60 0 336 0
29JUN26 275.00 P 0.00 0.00 0.00 69.20 -10.50 62 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 70.70 -15.02 54 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 77.20 -11.57 61 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 81.92 -11.22 62 0 782 0
29JUN26 295.00 P 0.00 0.00 0.00 84.82 -12.86 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 89.13 -13.93 57 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 98.33 -14.13 58 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 107.61 -13.94 58 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 117.16 -14.34 59 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 126.81 -13.89 60 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 136.03 -14.53 59 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 145.87 -14.43 61 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 156.04 -14.08 65 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 165.04 -14.65 59 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 174.88 -15.01 60 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 185.14 -14.12 65 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 194.64 -14.88 63 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 204.88 -14.60 67 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 214.03 -15.23 56 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 224.28 -14.65 64 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 233.67 -15.12 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.54 -0.30 55 0 129 0
29SEP26 102.50 P 0.00 0.00 0.00 0.64 -0.36 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.74 -0.41 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.89 -0.47 54 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 1.05 -0.53 55 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.20 -0.61 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.39 -0.67 54 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.62 -0.83 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 1.90 -0.87 55 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 2.13 -0.97 55 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 2.44 -1.05 55 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 2.76 -1.17 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 3.09 -1.16 55 0 42 0
29SEP26 132.50 P 0.00 0.00 0.00 3.41 -1.27 55 0 40 0
29SEP26 135.00 P 0.00 0.00 0.00 3.83 -1.35 55 0 61 0
29SEP26 137.50 P 0.00 0.00 0.00 4.27 -1.48 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.72 -1.60 55 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 5.17 -1.93 55 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 5.67 -1.81 55 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 6.25 -1.96 55 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 6.76 -2.22 55 0 801 0
29SEP26 152.50 P 0.00 0.00 0.00 7.29 -2.42 55 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 7.85 -2.66 55 0 301 0
29SEP26 157.50 P 0.00 0.00 0.00 8.46 -2.84 54 0 302 0
29SEP26 160.00 P 0.00 0.00 0.00 9.11 -2.92 54 0 754 0
29SEP26 162.50 P 0.00 0.00 0.00 9.77 -3.26 54 0 286 0
29SEP26 165.00 P 12.20 12.20 12.10 10.44 -3.58 54 5 237 -5
29SEP26 167.50 P 0.00 0.00 0.00 11.06 -3.60 54 0 232 0
29SEP26 170.00 P 13.60 13.60 13.60 12.04 -3.81 54 1 379 -1
29SEP26 172.50 P 0.00 0.00 0.00 12.77 -3.74 54 0 231 0
29SEP26 175.00 P 0.00 0.00 0.00 13.63 -4.04 54 0 259 0
29SEP26 177.50 P 17.07 17.07 17.07 14.52 -5.01 54 6 449 0
29SEP26 180.00 P 16.96 17.66 16.96 15.41 -4.68 54 70 4,862 0
29SEP26 182.50 P 0.00 0.00 0.00 16.30 -4.72 53 0 701 0
29SEP26 185.00 P 0.00 0.00 0.00 18.17 -4.03 55 0 766 0
29SEP26 187.50 P 0.00 0.00 0.00 19.23 -4.28 55 0 523 0
29SEP26 190.00 P 0.00 0.00 0.00 19.52 -5.25 53 0 734 0
29SEP26 192.50 P 0.00 0.00 0.00 20.62 -5.47 53 0 251 0
29SEP26 195.00 P 23.84 23.84 23.84 21.76 -5.68 53 15 489 0
29SEP26 197.50 P 26.02 26.02 26.02 22.92 -5.27 54 15 370 0
29SEP26 200.00 P 0.00 0.00 0.00 24.13 -6.06 53 0 1,198 0
29SEP26 205.00 P 0.00 0.00 0.00 26.64 -6.38 53 0 1,130 0
29SEP26 210.00 P 32.60 32.60 32.60 29.39 -6.39 54 30 292 +30
29SEP26 215.00 P 36.85 36.85 36.85 32.17 -7.32 54 15 288 +15
29SEP26 220.00 P 37.37 37.37 37.37 35.04 -7.40 53 15 229 +15
29SEP26 225.00 P 0.00 0.00 0.00 38.10 -8.23 54 1 356 +1
29SEP26 230.00 P 45.67 45.67 45.67 41.29 -8.57 54 15 842 0
29SEP26 235.00 P 0.00 0.00 0.00 44.43 -8.60 54 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 47.57 -9.25 53 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 52.10 -9.90 55 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 55.88 -10.02 56 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 59.66 -9.11 56 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 63.25 -10.53 56 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 68.06 -8.98 58 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 70.04 -11.17 55 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 75.27 -9.90 57 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 79.43 -10.08 57 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 83.87 -10.20 58 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 86.94 -10.94 56 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 90.56 -12.28 55 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 95.48 -12.84 57 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 104.20 -12.36 57 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 112.03 -12.57 56 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 121.21 -12.60 56 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 129.80 -13.29 55 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 139.39 -12.99 56 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 148.71 -13.50 57 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 158.70 -12.68 59 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 167.08 -14.09 55 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 176.26 -14.43 54 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 186.40 -14.24 56 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 195.47 -14.89 54 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 205.74 -14.38 57 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 215.87 -13.73 59 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 225.08 -14.64 57 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 234.66 -14.61 55 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.30 -0.62 53 0 168 0
30DEC26 102.50 P 0.00 0.00 0.00 1.50 -0.66 53 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 1.74 -0.74 53 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 2.03 -0.79 53 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 2.27 -0.89 53 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 2.57 -0.93 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 2.90 -1.03 53 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 3.24 -1.15 53 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 3.58 -1.27 53 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 3.95 -1.37 53 0 1 0
30DEC26 125.00 P 5.32 5.35 5.32 4.41 -1.41 53 33 42 +33
30DEC26 127.50 P 0.00 0.00 0.00 4.87 -1.55 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 5.33 -1.65 53 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 5.79 -1.74 53 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 6.32 -1.72 53 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 6.80 -1.80 53 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 7.33 -1.98 53 0 564 0
30DEC26 142.50 P 0.00 0.00 0.00 7.76 -2.14 52 0 105 0
30DEC26 145.00 P 0.00 0.00 0.00 8.32 -2.28 52 0 326 0
30DEC26 147.50 P 0.00 0.00 0.00 9.05 -2.39 53 0 101 0
30DEC26 150.00 P 0.00 0.00 0.00 9.62 -2.68 52 0 969 0
30DEC26 152.50 P 0.00 0.00 0.00 10.30 -2.72 52 0 604 0
30DEC26 155.00 P 0.00 0.00 0.00 11.05 -2.83 52 0 621 0
30DEC26 157.50 P 0.00 0.00 0.00 11.76 -3.03 52 0 202 0
30DEC26 160.00 P 0.00 0.00 0.00 12.54 -3.16 52 0 526 0
30DEC26 162.50 P 0.00 0.00 0.00 13.30 -3.32 52 0 205 0
30DEC26 165.00 P 0.00 0.00 0.00 14.52 -3.05 53 0 362 0
30DEC26 167.50 P 0.00 0.00 0.00 15.11 -3.52 52 0 202 0
30DEC26 170.00 P 0.00 0.00 0.00 16.02 -3.71 52 0 374 0
30DEC26 172.50 P 0.00 0.00 0.00 16.93 -3.89 52 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 17.84 -4.08 52 2 357 +2
30DEC26 177.50 P 0.00 0.00 0.00 18.76 -4.36 52 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 19.85 -4.31 52 0 1,292 0
30DEC26 182.50 P 0.00 0.00 0.00 20.95 -4.52 52 0 1,171 0
30DEC26 185.00 P 24.00 24.00 24.00 22.04 -4.77 52 100 238 +87
30DEC26 187.50 P 0.00 0.00 0.00 23.42 -4.69 52 0 174 0
30DEC26 190.00 P 25.50 25.50 25.50 24.24 -5.08 52 102 163 +21
30DEC26 192.50 P 0.00 0.00 0.00 25.34 -5.33 52 0 344 0
30DEC26 195.00 P 28.00 28.00 28.00 26.48 -5.57 52 100 409 +66
30DEC26 197.50 P 0.00 0.00 0.00 27.77 -5.70 52 0 278 0
30DEC26 200.00 P 30.50 30.50 29.88 29.04 -5.90 52 101 1,479 0
30DEC26 205.00 P 0.00 0.00 0.00 31.66 -6.35 52 0 1,398 0
30DEC26 210.00 P 0.00 0.00 0.00 34.41 -6.77 52 0 156 0
30DEC26 215.00 P 41.29 41.29 41.29 37.20 -7.44 52 15 274 +15
30DEC26 220.00 P 0.00 0.00 0.00 40.18 -7.36 52 0 278 0
30DEC26 225.00 P 47.72 47.72 47.72 43.27 -7.65 52 15 109 +4
30DEC26 230.00 P 0.00 0.00 0.00 46.47 -7.93 52 0 258 0
30DEC26 235.00 P 0.00 0.00 0.00 49.76 -8.56 52 0 305 0
30DEC26 240.00 P 52.60 52.60 52.60 52.95 -8.91 52 1 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 56.05 -9.51 51 0 1,257 0
30DEC26 250.00 P 0.00 0.00 0.00 59.62 -9.74 52 0 116 0
30DEC26 255.00 P 0.00 0.00 0.00 63.62 -9.74 52 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 67.48 -9.54 53 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 71.28 -10.18 53 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 74.49 -10.49 52 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 79.10 -10.12 53 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 82.68 -10.64 53 0 33 0
30DEC26 285.00 P 0.00 0.00 0.00 86.93 -10.61 54 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 90.92 -10.82 53 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 94.88 -10.73 53 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 99.09 -10.82 54 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 107.35 -11.57 54 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 115.82 -11.63 54 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 125.31 -11.49 55 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 133.29 -12.21 54 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 142.32 -12.41 54 0 24 0
30MAR27 177.50 P 0.00 0.00 0.00 22.65 - 51 0 0 -
30MAR27 180.00 P 25.50 25.50 23.60 23.67 -4.01 51 12 60 +11
30MAR27 182.50 P 0.00 0.00 0.00 24.82 -4.16 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 25.90 -4.63 51 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 27.09 -4.72 51 0 60 0
30MAR27 190.00 P 0.00 0.00 0.00 28.14 -4.76 51 0 9 0
30MAR27 192.50 P 0.00 0.00 0.00 29.28 -5.26 51 0 50 0
30MAR27 195.00 P 0.00 0.00 0.00 30.58 -5.38 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 31.88 -5.52 51 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 33.19 -5.66 51 0 42 0
30MAR27 205.00 P 0.00 0.00 0.00 35.80 -5.87 51 0 36 0
30MAR27 210.00 P 0.00 0.00 0.00 38.50 -6.26 51 0 44 0
30MAR27 215.00 P 41.50 41.50 41.50 41.40 -6.56 51 2 9 0
30MAR27 220.00 P 0.00 0.00 0.00 44.35 -6.88 51 0 7 0
30MAR27 225.00 P 0.00 0.00 0.00 47.46 -7.13 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 50.64 -8.21 51 0 55 0
30MAR27 235.00 P 0.00 0.00 0.00 53.92 -7.91 51 0 21 0
30MAR27 240.00 P 62.00 62.00 60.68 57.15 -8.36 51 16 21 +1
30MAR27 245.00 P 0.00 0.00 0.00 60.53 -8.35 51 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 64.01 -8.89 51 0 32 0
30MAR27 255.00 P 0.00 0.00 0.00 67.78 -9.00 51 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 71.61 -8.76 52 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 75.36 -9.16 52 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 78.99 -9.49 52 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 83.29 -9.04 52 0 1 0
TOTAL PUT 12,052 158,286 +2,607
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$ 16.84
30MAR26 8.50 C 0.00 0.00 0.00 8.34 +0.57 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 8.09 +0.57 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.84 +0.57 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.65 +0.63 257 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.34 +0.57 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.09 +0.57 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.84 +0.57 0 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 6.34 +0.56 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.84 +0.56 0 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 5.40 +0.62 174 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.85 +0.57 108 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.35 +0.57 96 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 3.87 +0.59 108 0 39 0
30MAR26 13.50 C 0.00 0.00 0.00 3.38 +0.60 100 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.85 +0.57 61 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 2.35 +0.56 51 0 90 0
30MAR26 15.00 C 1.63 1.83 1.63 1.85 +0.54 40 40 203 -40
30MAR26 15.50 C 0.00 0.00 0.00 1.36 +0.49 37 0 92 0
30MAR26 16.00 C 0.00 0.00 0.00 0.89 +0.41 34 0 54 0
30MAR26 16.50 C 0.00 0.00 0.00 0.49 +0.27 33 0 334 0
30MAR26 17.00 C 0.17 0.20 0.17 0.21 +0.10 32 76 381 +38
30MAR26 17.50 C 0.00 0.00 0.00 0.10 +0.04 37 0 778 0
30MAR26 18.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 510 0
30MAR26 18.50 C 0.02 0.02 0.02 0.03 0.00 47 5 1,100 -5
30MAR26 19.00 C 0.00 0.00 0.00 0.02 0.00 53 0 2,714 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,258 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,773 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,670 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 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 0.00 140 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 150 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 160 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 170 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 188 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 196 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.37 +0.57 57 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.85 +0.55 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.40 +0.62 64 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.86 +0.58 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.37 +0.57 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.89 +0.57 41 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.41 +0.53 41 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.93 +0.50 39 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.41 +0.41 30 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.05 +0.44 38 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.65 +0.40 38 0 30 0
29APR26 16.00 C 1.20 1.29 1.20 1.29 +0.36 37 60 0 -60
29APR26 16.50 C 0.00 0.00 0.00 0.97 +0.29 36 0 290 0
29APR26 17.00 C 0.53 0.59 0.53 0.70 +0.22 35 3 1,685 +3
29APR26 17.50 C 0.39 0.41 0.39 0.50 +0.16 35 13 1,576 +13
29APR26 18.00 C 0.29 0.31 0.29 0.35 +0.12 36 49 749 +15
29APR26 18.50 C 0.00 0.00 0.00 0.24 +0.08 36 0 734 0
29APR26 19.00 C 0.11 0.15 0.11 0.17 +0.07 37 304 11,025 +50
29APR26 19.50 C 0.00 0.00 0.00 0.11 +0.04 37 0 1,820 0
29APR26 20.00 C 0.00 0.00 0.00 0.07 +0.03 37 0 590 0
29APR26 21.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 1,026 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.38 +0.58 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.89 +0.59 46 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.40 +0.59 47 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.92 +0.59 47 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.40 +0.55 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.89 +0.51 0 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.41 +0.46 29 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.95 +0.43 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.58 +0.46 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.17 +0.43 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.80 +0.40 37 0 60 0
28MAY26 16.00 C 0.00 0.00 0.00 1.45 +0.34 36 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.15 +0.30 36 0 342 0
28MAY26 17.00 C 0.00 0.00 0.00 0.90 +0.25 36 0 1,692 0
28MAY26 17.50 C 0.00 0.00 0.00 0.68 +0.19 35 0 942 0
28MAY26 18.00 C 0.00 0.00 0.00 0.52 +0.15 35 0 862 0
28MAY26 18.50 C 0.00 0.00 0.00 0.39 +0.12 35 0 248 0
28MAY26 19.00 C 0.00 0.00 0.00 0.29 +0.09 36 0 471 0
28MAY26 19.50 C 0.00 0.00 0.00 0.22 +0.07 36 0 120 0
28MAY26 20.00 C 0.00 0.00 0.00 0.16 +0.06 36 0 300 0
28MAY26 21.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.34 +0.57 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.13 +0.61 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.88 +0.60 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.38 +0.58 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.89 +0.59 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.40 +0.59 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.92 +0.59 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.40 +0.54 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.96 +0.56 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.42 +0.47 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.95 +0.41 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.61 +0.45 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.22 +0.41 36 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 1.86 +0.37 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.55 +0.33 35 0 191 0
29JUN26 16.50 C 0.00 0.00 0.00 1.26 +0.28 35 0 330 0
29JUN26 17.00 C 0.00 0.00 0.00 1.01 +0.22 35 0 384 0
29JUN26 17.50 C 0.00 0.00 0.00 0.81 +0.18 35 0 548 0
29JUN26 18.00 C 0.00 0.00 0.00 0.65 +0.16 35 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 0.52 +0.13 35 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 0.41 +0.10 35 0 113 0
29JUN26 19.50 C 0.00 0.00 0.00 0.33 +0.09 35 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.27 +0.08 36 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.17 +0.05 37 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.11 +0.03 37 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.08 +0.03 39 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.38 +0.58 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.89 +0.59 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.40 +0.57 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.92 +0.56 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.40 +0.49 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.96 +0.55 32 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 3.48 +0.36 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.10 +0.33 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.76 +0.31 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.45 +0.29 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.23 +0.38 36 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.91 +0.28 34 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.68 +0.25 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.48 +0.22 35 0 90 0
29SEP26 17.50 C 1.05 1.05 1.05 1.31 +0.20 35 195 408 +195
29SEP26 18.00 C 0.92 0.92 0.92 1.16 +0.18 36 30 126 +30
29SEP26 18.50 C 0.87 0.87 0.87 1.02 +0.16 36 23 360 +23
29SEP26 19.00 C 0.00 0.00 0.00 0.90 +0.14 37 0 63 0
29SEP26 19.50 C 0.00 0.00 0.00 0.80 +0.14 37 0 406 0
29SEP26 20.00 C 0.00 0.00 0.00 0.71 +0.13 37 0 53 0
29SEP26 21.00 C 0.41 0.41 0.41 0.55 +0.10 38 23 58 +11
29SEP26 22.00 C 0.30 0.30 0.30 0.43 +0.08 39 30 175 +30
29SEP26 23.00 C 0.00 0.00 0.00 0.34 +0.06 39 0 25 0
29SEP26 24.00 C 0.00 0.00 0.00 0.28 +0.07 40 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.22 +0.05 41 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.18 +0.04 41 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.14 +0.03 42 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 +0.03 43 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 +0.03 44 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.38 +0.58 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.89 +0.57 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.40 +0.54 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.96 +0.58 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.46 +0.46 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.00 +0.42 28 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.64 +0.29 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.30 +0.27 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.99 +0.25 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.72 +0.25 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.46 +0.30 33 0 0 0
30DEC26 16.00 C 1.97 1.97 1.97 2.23 +0.28 33 30 30 +30
30DEC26 16.50 C 0.00 0.00 0.00 2.02 +0.27 34 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 1.83 +0.25 34 0 90 0
30DEC26 17.50 C 0.00 0.00 0.00 1.65 +0.21 34 0 146 0
30DEC26 18.00 C 0.00 0.00 0.00 1.50 +0.20 35 0 213 0
30DEC26 18.50 C 1.15 1.15 1.15 1.35 +0.17 35 3 356 +3
30DEC26 19.00 C 0.00 0.00 0.00 1.23 +0.16 35 0 119 0
30DEC26 19.50 C 0.00 0.00 0.00 1.12 +0.15 36 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.01 +0.12 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.84 +0.10 37 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.70 +0.08 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.57 +0.05 38 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.49 +0.05 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.41 +0.03 39 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.35 +0.02 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.30 +0.01 40 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 0.00 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.38 +0.56 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.90 +0.58 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.50 +0.62 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.03 +0.56 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.59 +0.49 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.17 +0.41 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.87 +0.41 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.54 +0.36 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.26 +0.26 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.99 +0.24 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.75 +0.31 32 0 0 0
30MAR27 16.00 C 2.29 2.29 2.29 2.53 +0.30 33 30 30 +30
30MAR27 16.50 C 0.00 0.00 0.00 2.32 +0.28 33 0 0 0
30MAR27 17.00 C 1.90 1.90 1.90 2.13 +0.26 33 30 96 +30
30MAR27 17.50 C 0.00 0.00 0.00 1.95 +0.22 34 0 66 0
30MAR27 18.00 C 0.00 0.00 0.00 1.80 +0.21 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.65 +0.18 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.51 +0.15 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.40 +0.14 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.28 +0.12 35 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.09 +0.08 36 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.92 +0.04 36 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.80 +0.03 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.68 0.00 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.59 -0.02 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.51 -0.03 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.45 -0.04 39 0 0 0
TOTAL CALL 944 56,657 +396
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 225 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 216 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 191 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 183 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 175 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 160 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 146 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 132 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 451 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 1,575 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 859 0
30MAR26 15.50 P 0.03 0.03 0.03 0.02 -0.07 40 3 2,411 -3
30MAR26 16.00 P 0.10 0.10 0.10 0.06 -0.15 38 45 1,460 -45
30MAR26 16.50 P 0.21 0.21 0.19 0.15 -0.30 34 35 1,238 -35
30MAR26 17.00 P 0.00 0.00 0.00 0.37 -0.50 33 0 1,386 0
30MAR26 17.50 P 1.09 1.09 1.09 0.74 -0.56 35 27 992 -2
30MAR26 18.00 P 1.45 1.45 1.45 1.21 -0.56 43 30 1,910 0
30MAR26 18.50 P 1.78 1.78 1.78 1.74 -0.51 62 2 2,814 0
30MAR26 19.00 P 0.00 0.00 0.00 2.18 -0.57 56 0 745 0
30MAR26 19.50 P 0.00 0.00 0.00 2.75 -0.52 88 0 460 0
30MAR26 20.00 P 0.00 0.00 0.00 3.26 -0.47 101 0 27 -915
30MAR26 21.00 P 0.00 0.00 0.00 4.25 -0.53 119 0 75 0
30MAR26 22.00 P 0.00 0.00 0.00 5.23 -0.55 131 0 30 0
30MAR26 23.00 P 0.00 0.00 0.00 6.16 -0.62 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.25 -0.53 170 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.19 -0.60 155 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.19 -0.60 168 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.20 -0.58 187 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.20 -0.58 199 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.16 -0.63 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 13.16 -0.62 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.22 -0.56 243 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.17 -0.61 208 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 16.20 -0.58 249 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 17.17 -0.61 224 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 46 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 -0.04 42 0 203 0
29APR26 14.00 P 0.00 0.00 0.00 0.07 -0.06 42 0 472 0
29APR26 14.50 P 0.00 0.00 0.00 0.11 -0.09 40 0 377 0
29APR26 15.00 P 0.00 0.00 0.00 0.18 -0.13 39 0 281 0
29APR26 15.50 P 0.00 0.00 0.00 0.27 -0.17 38 0 373 0
29APR26 16.00 P 0.44 0.44 0.44 0.41 -0.23 37 30 668 +30
29APR26 16.50 P 0.00 0.00 0.00 0.60 -0.28 37 0 639 0
29APR26 17.00 P 0.00 0.00 0.00 0.83 -0.35 36 0 1,143 0
29APR26 17.50 P 1.27 1.27 1.27 1.13 -0.40 36 73 2,063 +73
29APR26 18.00 P 0.00 0.00 0.00 1.48 -0.44 36 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.87 -0.48 36 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 2.29 -0.50 36 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.82 -0.48 44 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 3.26 -0.52 44 0 87 0
29APR26 21.00 P 0.00 0.00 0.00 4.25 -0.53 51 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 5.23 -0.55 56 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.16 -0.62 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.25 -0.53 73 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.19 -0.60 69 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.21 -0.58 78 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.20 -0.62 82 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.20 -0.58 87 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.20 -0.59 92 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.19 -0.59 94 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 14.22 -0.56 106 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.17 -0.65 94 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 -0.03 42 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 -0.05 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.10 -0.06 40 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.15 -0.09 39 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.22 -0.12 38 0 9 0
28MAY26 14.50 P 0.00 0.00 0.00 0.32 -0.15 38 0 153 0
28MAY26 15.00 P 0.00 0.00 0.00 0.45 -0.18 37 0 103 0
28MAY26 15.50 P 0.00 0.00 0.00 0.60 -0.24 36 0 35 0
28MAY26 16.00 P 0.00 0.00 0.00 0.80 -0.28 36 0 729 0
28MAY26 16.50 P 1.06 1.06 1.06 1.06 -0.30 36 50 1,000 0
28MAY26 17.00 P 0.00 0.00 0.00 1.32 -0.37 35 0 460 0
28MAY26 17.50 P 0.00 0.00 0.00 1.65 -0.41 35 0 1,043 0
28MAY26 18.00 P 2.06 2.06 2.06 2.03 -0.43 36 2 927 +2
28MAY26 18.50 P 0.00 0.00 0.00 2.41 -0.46 36 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.91 -0.45 40 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 3.27 -0.55 37 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.70 -0.59 35 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.69 -0.56 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.66 -0.57 44 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.61 -0.61 43 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.60 -0.61 46 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.71 -0.49 65 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.69 -0.50 68 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.64 -0.54 67 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.68 -0.50 76 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.60 -0.57 69 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.65 -0.52 80 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 -0.03 38 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 -0.04 38 0 45 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 -0.07 38 0 270 0
29JUN26 13.50 P 0.00 0.00 0.00 0.23 -0.10 37 0 81 0
29JUN26 14.00 P 0.00 0.00 0.00 0.33 -0.12 37 0 316 0
29JUN26 14.50 P 0.00 0.00 0.00 0.45 -0.14 37 0 115 0
29JUN26 15.00 P 0.68 0.68 0.68 0.58 -0.19 36 30 429 +11
29JUN26 15.50 P 0.87 0.87 0.87 0.76 -0.22 35 30 464 0
29JUN26 16.00 P 0.00 0.00 0.00 0.97 -0.26 35 0 1,513 0
29JUN26 16.50 P 0.00 0.00 0.00 1.21 -0.31 35 0 1,384 0
29JUN26 17.00 P 0.00 0.00 0.00 1.49 -0.36 34 0 528 0
29JUN26 17.50 P 0.00 0.00 0.00 1.82 -0.40 35 0 902 0
29JUN26 18.00 P 0.00 0.00 0.00 2.18 -0.42 35 0 1,906 0
29JUN26 18.50 P 0.00 0.00 0.00 2.61 -0.40 37 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.05 -0.44 39 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.35 -0.58 34 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.81 -0.57 36 0 206 0
29JUN26 21.00 P 0.00 0.00 0.00 4.80 -0.48 41 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.69 -0.56 39 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.70 -0.53 45 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.64 -0.57 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.71 -0.49 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.69 -0.50 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.68 -0.50 60 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.68 -0.50 63 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.61 -0.56 59 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.65 -0.52 67 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.60 -0.57 64 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.60 -0.56 67 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.59 -0.57 69 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.59 -0.56 72 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.03 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.04 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.05 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 -0.07 35 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.24 -0.10 35 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.34 -0.12 35 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.46 -0.14 35 0 38 0
29SEP26 14.00 P 0.00 0.00 0.00 0.60 -0.18 35 0 195 0
29SEP26 14.50 P 0.00 0.00 0.00 0.78 -0.21 36 0 375 0
29SEP26 15.00 P 0.00 0.00 0.00 0.98 -0.23 36 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 1.20 -0.28 36 0 452 0
29SEP26 16.00 P 0.00 0.00 0.00 1.46 -0.30 37 0 384 0
29SEP26 16.50 P 0.00 0.00 0.00 1.74 -0.32 37 0 244 0
29SEP26 17.00 P 0.00 0.00 0.00 2.04 -0.36 37 0 610 0
29SEP26 17.50 P 2.54 2.54 2.54 2.37 -0.38 38 30 136 -30
29SEP26 18.00 P 0.00 0.00 0.00 2.72 -0.41 38 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 3.10 -0.41 39 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.48 -0.44 39 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.89 -0.45 40 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.31 -0.46 41 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 5.18 -0.48 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.08 -0.51 44 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.02 -0.52 47 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.95 -0.54 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.88 -0.57 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.84 -0.57 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.81 -0.58 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.79 -0.57 54 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.76 -0.58 56 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.74 -0.58 57 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.73 -0.58 59 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.71 -0.58 60 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.69 -0.58 61 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.68 -0.58 63 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.05 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.08 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.10 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 -0.12 33 0 210 0
30DEC26 12.50 P 0.52 0.52 0.52 0.37 -0.14 33 10 341 0
30DEC26 13.00 P 0.00 0.00 0.00 0.49 -0.16 33 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.64 -0.19 34 0 166 0
30DEC26 14.00 P 1.07 1.07 1.07 0.81 -0.20 34 30 60 +30
30DEC26 14.50 P 0.00 0.00 0.00 0.99 -0.24 34 0 435 0
30DEC26 15.00 P 1.46 1.48 1.46 1.22 -0.25 35 60 768 +60
30DEC26 15.50 P 1.66 1.66 1.66 1.45 -0.28 35 30 789 +30
30DEC26 16.00 P 0.00 0.00 0.00 1.72 -0.29 35 0 895 0
30DEC26 16.50 P 2.29 2.29 2.29 2.00 -0.31 36 30 1,258 +30
30DEC26 17.00 P 2.44 2.44 2.44 2.31 -0.34 36 30 712 +30
30DEC26 17.50 P 0.00 0.00 0.00 2.64 -0.36 37 0 146 0
30DEC26 18.00 P 0.00 0.00 0.00 2.99 -0.38 37 0 92 0
30DEC26 18.50 P 0.00 0.00 0.00 3.34 -0.42 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.73 -0.42 38 0 113 0
30DEC26 19.50 P 0.00 0.00 0.00 4.12 -0.45 39 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.52 -0.47 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.37 -0.49 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.24 -0.50 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.16 -0.52 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.04 -0.53 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.96 -0.55 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.90 -0.56 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.86 -0.56 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.82 -0.57 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.79 -0.57 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.77 -0.57 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.74 -0.58 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.72 -0.58 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.70 -0.58 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.68 -0.58 54 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.06 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 -0.09 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 -0.10 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.38 -0.12 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.50 -0.14 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.64 -0.16 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.80 -0.19 33 0 200 0
30MAR27 14.00 P 0.00 0.00 0.00 0.99 -0.20 34 0 265 0
30MAR27 14.50 P 0.00 0.00 0.00 1.19 -0.23 34 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.42 -0.25 34 0 134 0
30MAR27 15.50 P 0.00 0.00 0.00 1.67 -0.26 35 0 53 0
30MAR27 16.00 P 0.00 0.00 0.00 1.94 -0.28 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.23 -0.30 35 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 2.54 -0.32 36 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 2.85 -0.37 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.20 -0.38 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.56 -0.41 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.93 -0.43 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.32 -0.45 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.71 -0.45 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.54 -0.45 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.39 -0.49 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.27 -0.46 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.16 -0.51 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.11 -0.49 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.96 -0.58 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.90 -0.59 43 0 0 0
TOTAL PUT 577 65,224 -734
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$ 5.90
30MAR26 2.30 C 0.00 0.00 0.00 3.60 +0.17 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.50 +0.18 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.40 +0.18 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.30 +0.18 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.20 +0.17 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.10 +0.17 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.00 +0.17 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.90 +0.17 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.80 +0.18 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.73 +0.21 281 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.60 +0.18 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.50 +0.18 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.40 +0.17 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.30 +0.18 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.20 +0.18 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.10 +0.18 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.00 +0.18 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.90 +0.16 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.80 +0.18 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.70 +0.18 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.60 +0.17 0 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 1.50 +0.16 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.40 +0.15 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.30 +0.18 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.20 +0.18 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.10 +0.18 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.00 +0.18 0 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 0.90 +0.16 0 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 0.65 +0.15 0 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.43 +0.12 51 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.25 +0.09 54 0 46 0
30MAR26 6.00 C 0.10 0.10 0.09 0.12 +0.04 53 7 154 +4
30MAR26 6.25 C 0.04 0.04 0.04 0.05 +0.02 54 1 139 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 512 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 201 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 857 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 424 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 278 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 110 0 503 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 120 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 0.00 140 0 124 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 149 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 158 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 166 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 174 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 182 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 189 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 204 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 230 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 253 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 1.50 +0.13 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.41 +0.15 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.32 +0.19 42 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.22 +0.14 39 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.10 +0.11 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.03 +0.16 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.94 +0.16 39 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.72 +0.11 38 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.55 +0.10 41 0 15 0
29APR26 5.75 C 0.39 0.39 0.39 0.41 +0.10 44 1 23 0
29APR26 6.00 C 0.00 0.00 0.00 0.27 +0.06 41 0 692 0
29APR26 6.25 C 0.00 0.00 0.00 0.18 +0.04 42 0 92 0
29APR26 6.50 C 0.10 0.10 0.10 0.11 +0.02 41 1 170 0
29APR26 6.75 C 0.06 0.06 0.06 0.06 0.00 40 3 208 +3
29APR26 7.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 431 0
29APR26 7.25 C 0.00 0.00 0.00 0.03 +0.01 44 0 174 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 121 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 113 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.53 +0.13 37 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.41 +0.12 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.34 +0.13 37 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.23 +0.10 29 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.17 +0.16 40 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.07 +0.11 37 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.99 +0.11 38 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.80 +0.10 39 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.64 +0.10 40 0 0 0
28MAY26 5.75 C 0.47 0.47 0.47 0.47 +0.07 38 30 30 +30
28MAY26 6.00 C 0.37 0.37 0.37 0.36 +0.06 39 30 46 +30
28MAY26 6.25 C 0.00 0.00 0.00 0.27 +0.05 40 0 65 0
28MAY26 6.50 C 0.20 0.20 0.20 0.20 +0.04 40 2 252 0
28MAY26 6.75 C 0.00 0.00 0.00 0.14 +0.03 40 0 251 0
28MAY26 7.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 43 0
28MAY26 7.25 C 0.00 0.00 0.00 0.07 +0.01 41 0 33 0
28MAY26 7.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 75 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 0.00 40 0 111 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 91 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.40 +0.13 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.32 +0.16 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.22 +0.16 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.11 +0.14 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.03 +0.16 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.90 +0.11 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.84 +0.15 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.74 +0.15 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.64 +0.13 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.55 +0.12 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.47 +0.14 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.38 +0.13 40 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.30 +0.13 41 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.21 +0.12 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.13 +0.14 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.05 +0.14 40 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.86 +0.10 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.71 +0.10 40 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.57 +0.09 40 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.44 +0.06 39 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.35 +0.06 40 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.27 +0.04 40 0 287 0
29JUN26 6.75 C 0.00 0.00 0.00 0.21 +0.04 40 0 33 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 +0.03 40 0 137 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 +0.02 41 0 49 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 +0.01 41 0 63 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 +0.01 41 0 123 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 39 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 39 0 80 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 15 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
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.64 +0.15 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.57 +0.14 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.49 +0.13 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.41 +0.15 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.33 +0.12 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.27 +0.14 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.19 +0.09 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.03 +0.10 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.89 +0.10 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.76 +0.08 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.65 +0.07 40 0 75 0
29SEP26 6.25 C 0.00 0.00 0.00 0.55 +0.06 40 0 52 0
29SEP26 6.50 C 0.00 0.00 0.00 0.47 +0.06 40 0 74 0
29SEP26 6.75 C 0.38 0.38 0.38 0.39 +0.04 40 30 36 +30
29SEP26 7.00 C 0.00 0.00 0.00 0.33 +0.03 40 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.29 +0.04 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 +0.04 42 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 +0.03 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 +0.02 41 0 16 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 +0.01 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 +0.01 42 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.75 +0.12 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.67 +0.12 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.61 +0.13 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.54 +0.15 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.47 +0.11 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.41 +0.11 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.35 +0.11 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.19 +0.10 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.05 +0.07 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.93 +0.09 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.82 +0.07 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.72 +0.07 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.63 +0.06 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.55 +0.05 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.49 +0.05 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.43 +0.03 41 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.38 +0.04 41 0 27 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 +0.02 41 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 +0.02 41 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 +0.02 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 +0.01 41 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 1.86 +0.14 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.79 +0.12 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.72 +0.14 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.65 +0.14 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.58 +0.13 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.52 +0.13 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.46 +0.10 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.32 +0.11 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.19 +0.09 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.07 +0.08 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.96 +0.07 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.87 +0.07 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.78 +0.07 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.70 +0.06 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.63 +0.05 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.56 +0.05 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.51 +0.05 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.46 +0.04 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.41 +0.03 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.37 +0.03 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.33 +0.03 41 0 1 0
TOTAL CALL 105 9,640 +97
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 347 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 319 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 306 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 280 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 268 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 204 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 185 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 157 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 115 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 22 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 31 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 -0.02 57 0 191 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 -0.05 53 0 194 0
30MAR26 5.75 P 0.00 0.00 0.00 0.10 -0.09 55 0 386 0
30MAR26 6.00 P 0.27 0.27 0.23 0.23 -0.13 58 13 583 0
30MAR26 6.25 P 0.00 0.00 0.00 0.41 -0.16 60 0 373 0
30MAR26 6.50 P 0.00 0.00 0.00 0.63 -0.18 65 0 212 0
30MAR26 6.75 P 0.00 0.00 0.00 0.88 -0.15 82 0 83 0
30MAR26 7.00 P 1.13 1.13 1.13 1.13 -0.17 97 1 53 0
30MAR26 7.25 P 0.00 0.00 0.00 1.35 -0.22 0 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 1.62 -0.20 116 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.86 -0.18 114 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.12 -0.20 139 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.37 -0.20 150 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.62 -0.20 160 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.89 -0.14 194 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.15 -0.13 213 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.37 -0.20 189 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.65 -0.13 234 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.86 -0.18 188 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.12 -0.18 215 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.61 -0.21 210 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 5.15 -0.13 285 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.65 -0.13 300 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 6.12 -0.16 273 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.62 -0.16 286 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 44 0 2 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 -0.02 43 0 2 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 -0.02 44 0 31 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 -0.03 43 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.08 -0.05 43 0 62 0
29APR26 5.50 P 0.15 0.15 0.15 0.14 -0.07 42 16 171 +16
29APR26 5.75 P 0.26 0.26 0.26 0.24 -0.09 43 2 127 -2
29APR26 6.00 P 0.00 0.00 0.00 0.36 -0.13 42 0 763 0
29APR26 6.25 P 0.00 0.00 0.00 0.52 -0.15 42 0 40 0
29APR26 6.50 P 0.00 0.00 0.00 0.70 -0.17 41 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.93 -0.12 46 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 1.13 -0.20 42 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.38 -0.19 48 0 82 0
29APR26 7.50 P 0.00 0.00 0.00 1.65 -0.17 60 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.90 -0.14 66 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.14 -0.18 68 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.39 -0.18 73 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.62 -0.20 70 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.89 -0.17 82 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.15 -0.16 90 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.39 -0.18 91 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 -0.02 38 0 1 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 31 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.04 -0.02 41 0 1 0
28MAY26 4.80 P 0.00 0.00 0.00 0.05 -0.03 41 0 30 0
28MAY26 4.90 P 0.08 0.08 0.08 0.07 -0.03 42 30 60 +30
28MAY26 5.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 72 0
28MAY26 5.25 P 0.16 0.16 0.16 0.14 -0.06 41 45 108 +5
28MAY26 5.50 P 0.00 0.00 0.00 0.22 -0.07 41 0 104 0
28MAY26 5.75 P 0.00 0.00 0.00 0.32 -0.09 40 0 144 0
28MAY26 6.00 P 0.00 0.00 0.00 0.45 -0.11 41 0 33 0
28MAY26 6.25 P 0.60 0.60 0.60 0.61 -0.13 41 30 51 +30
28MAY26 6.50 P 0.00 0.00 0.00 0.79 -0.15 42 0 292 0
28MAY26 6.75 P 0.00 0.00 0.00 0.99 -0.15 43 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.21 -0.12 45 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.42 -0.18 45 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.65 -0.17 46 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.90 -0.14 50 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.14 -0.18 52 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.39 -0.18 56 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.62 -0.20 54 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.89 -0.17 63 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.15 -0.16 69 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 -0.02 40 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 -0.02 40 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 -0.03 40 0 31 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 -0.04 41 0 34 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 -0.04 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 -0.04 41 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 -0.05 40 0 32 0
29JUN26 5.25 P 0.24 0.24 0.24 0.22 -0.06 41 30 50 +30
29JUN26 5.50 P 0.00 0.00 0.00 0.31 -0.07 41 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.43 -0.08 41 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.56 -0.10 41 0 137 0
29JUN26 6.25 P 0.00 0.00 0.00 0.71 -0.13 41 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.89 -0.12 42 0 234 0
29JUN26 6.75 P 1.06 1.07 1.06 1.02 -0.18 37 10 170 +10
29JUN26 7.00 P 0.00 0.00 0.00 1.29 -0.13 44 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.50 -0.13 45 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.71 -0.15 44 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.94 -0.15 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.19 -0.13 49 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.41 -0.16 48 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.66 -0.16 51 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.89 -0.17 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.15 -0.16 55 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.39 -0.18 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.65 -0.13 61 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.89 -0.15 62 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.12 -0.18 59 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.64 -0.18 69 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.15 -0.13 76 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.65 -0.13 80 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.12 -0.16 76 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.63 -0.15 83 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 -0.04 41 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 -0.05 41 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 -0.04 42 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 -0.06 41 0 41 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 -0.06 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 -0.06 42 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 -0.08 41 0 8 0
29SEP26 5.50 P 0.53 0.53 0.53 0.49 -0.08 42 30 90 +30
29SEP26 5.75 P 0.62 0.62 0.62 0.62 -0.08 42 30 70 +30
29SEP26 6.00 P 0.00 0.00 0.00 0.75 -0.10 42 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.90 -0.11 42 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 1.06 -0.13 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.25 -0.14 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.42 -0.16 42 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.64 -0.11 43 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.84 -0.16 44 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.06 -0.16 44 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.27 -0.17 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.50 -0.15 45 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.71 -0.18 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.95 -0.17 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.18 -0.18 45 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.43 -0.15 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.65 -0.17 46 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.91 -0.15 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.14 -0.18 48 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.65 -0.17 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.15 -0.16 57 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.65 -0.15 60 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.13 -0.16 60 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.63 -0.16 63 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 -0.06 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.23 -0.06 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 -0.06 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 -0.06 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 -0.06 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 -0.06 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 -0.06 41 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.50 -0.06 41 0 9 0
30DEC26 5.50 P 0.00 0.00 0.00 0.61 -0.08 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.74 -0.11 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.87 -0.10 41 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.02 -0.10 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.18 -0.14 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.36 -0.11 42 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.55 -0.14 42 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.75 -0.13 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.94 -0.14 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.13 -0.17 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.36 -0.15 43 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.56 -0.15 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.77 -0.16 42 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.00 -0.15 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.23 -0.14 43 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.46 -0.15 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 -0.04 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.31 -0.05 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 -0.06 41 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.37 -0.06 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 -0.06 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 -0.06 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.49 -0.06 41 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.60 -0.06 41 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.71 -0.07 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.84 -0.08 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.97 -0.09 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.12 -0.10 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.29 -0.10 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.46 -0.10 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.64 -0.10 41 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.83 -0.11 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.02 -0.13 42 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.22 -0.13 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.42 -0.14 42 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.62 -0.15 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.83 -0.15 41 0 2 0
TOTAL PUT 237 7,000 +179
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$ 1.91
30MAR26 0.85 C 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.91 +0.03 0 0 40 0
30MAR26 1.05 C 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.81 +0.03 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.66 +0.03 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.61 +0.03 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.56 +0.03 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.51 +0.03 0 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.47 +0.04 145 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.41 +0.03 0 0 2 0
30MAR26 1.55 C 0.00 0.00 0.00 0.37 +0.04 116 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.32 +0.04 102 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.27 +0.03 88 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.22 +0.03 74 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.18 +0.03 78 0 2 0
30MAR26 1.80 C 0.00 0.00 0.00 0.14 +0.02 75 0 15 0
30MAR26 1.85 C 0.00 0.00 0.00 0.11 +0.02 78 0 10 0
30MAR26 1.90 C 0.07 0.07 0.07 0.08 +0.01 76 3 5 +2
30MAR26 1.95 C 0.05 0.06 0.05 0.06 +0.01 79 12 17 +11
30MAR26 2.00 C 0.03 0.05 0.03 0.04 +0.01 76 24 80 -2
30MAR26 2.10 C 0.02 0.02 0.02 0.02 0.00 80 8 69 +6
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 84 0 118 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 102 0 120 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 119 0 67 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 135 0 401 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 150 0 248 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 164 0 243 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 177 0 264 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 189 0 125 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 201 0 361 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 212 0 60 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 223 0 23 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 233 0 33 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 243 0 15 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 252 0 250 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 262 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 270 0 30 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 279 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 287 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 295 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 303 0 7 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 310 0 31 0
29APR26 1.40 C 0.00 0.00 0.00 0.52 - 60 0 0 -
29APR26 1.45 C 0.00 0.00 0.00 0.48 - 68 0 0 -
29APR26 1.50 C 0.00 0.00 0.00 0.43 - 61 0 0 -
29APR26 1.55 C 0.00 0.00 0.00 0.38 +0.02 55 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.34 +0.04 57 0 2 0
29APR26 1.65 C 0.00 0.00 0.00 0.30 +0.03 56 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.27 +0.03 60 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.23 +0.02 57 0 1 0
29APR26 1.80 C 0.18 0.20 0.17 0.20 +0.03 58 9 28 -5
29APR26 1.85 C 0.00 0.00 0.00 0.17 +0.02 57 0 0 0
29APR26 1.90 C 0.13 0.14 0.13 0.15 +0.02 59 28 33 +28
29APR26 1.95 C 0.12 0.12 0.12 0.12 +0.01 56 2 2 +2
29APR26 2.00 C 0.00 0.00 0.00 0.10 +0.01 56 0 7 0
29APR26 2.10 C 0.06 0.06 0.06 0.07 +0.01 57 4 54 +3
29APR26 2.20 C 0.05 0.05 0.05 0.05 +0.01 59 1 138 +1
29APR26 2.30 C 0.04 0.04 0.03 0.03 0.00 57 7 189 0
29APR26 2.40 C 0.00 0.00 0.00 0.02 0.00 57 0 644 0
29APR26 2.50 C 0.00 0.00 0.00 0.01 0.00 55 0 221 0
29APR26 2.60 C 0.00 0.00 0.00 0.01 0.00 61 0 51 0
29APR26 2.70 C 0.01 0.01 0.01 0.01 0.00 66 1 52 +1
29APR26 2.80 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 77 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 81 0 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 86 0 40 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 90 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 95 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 99 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 102 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 117 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.54 - 62 0 0 -
28MAY26 1.45 C 0.00 0.00 0.00 0.50 - 63 0 0 -
28MAY26 1.50 C 0.00 0.00 0.00 0.45 - 57 0 0 -
28MAY26 1.55 C 0.00 0.00 0.00 0.41 +0.03 57 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.37 +0.03 56 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.34 +0.03 58 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.30 +0.03 56 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.28 +0.02 60 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.25 +0.03 59 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.21 +0.01 55 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.19 +0.01 56 0 20 0
28MAY26 1.95 C 0.00 0.00 0.00 0.17 +0.02 57 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.15 +0.01 57 0 6 0
28MAY26 2.10 C 0.11 0.11 0.11 0.11 0.00 55 1 35 0
28MAY26 2.20 C 0.08 0.09 0.08 0.08 0.00 54 9 11 +9
28MAY26 2.30 C 0.00 0.00 0.00 0.07 +0.01 58 0 213 0
28MAY26 2.40 C 0.05 0.05 0.05 0.05 0.00 57 1 389 +1
28MAY26 2.50 C 0.00 0.00 0.00 0.04 0.00 59 0 187 0
28MAY26 2.60 C 0.00 0.00 0.00 0.03 0.00 59 0 17 0
28MAY26 2.70 C 0.00 0.00 0.00 0.02 0.00 57 0 6 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 53 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.03 +0.05 91 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.98 +0.05 85 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.93 +0.05 79 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 0.88 +0.04 74 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.83 +0.04 68 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.78 +0.04 63 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.74 +0.05 68 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.69 +0.04 63 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.64 +0.04 58 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.60 +0.04 59 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.56 +0.04 60 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.52 +0.04 60 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.48 +0.04 59 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.44 +0.04 57 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.40 +0.03 55 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.36 +0.02 53 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.33 +0.02 54 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.30 +0.02 54 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.27 +0.01 53 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.25 +0.02 55 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.22 0.00 53 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.20 0.00 54 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.18 0.00 54 0 7 0
29JUN26 2.10 C 0.00 0.00 0.00 0.15 0.00 55 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.12 0.00 55 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.10 0.00 56 0 51 0
29JUN26 2.40 C 0.00 0.00 0.00 0.08 0.00 56 0 950 0
29JUN26 2.50 C 0.07 0.07 0.07 0.06 0.00 55 25 190 +25
29JUN26 2.60 C 0.00 0.00 0.00 0.05 0.00 56 0 110 0
29JUN26 2.70 C 0.00 0.00 0.00 0.04 0.00 56 0 63 0
29JUN26 2.80 C 0.00 0.00 0.00 0.03 0.00 56 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.02 0.00 53 0 29 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,616 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.61 - 57 0 0 -
29SEP26 1.45 C 0.00 0.00 0.00 0.57 +0.03 55 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.54 +0.03 56 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.51 +0.03 57 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.48 +0.03 57 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.45 +0.03 57 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.42 +0.03 56 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.39 +0.02 55 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.37 +0.03 56 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.34 +0.02 55 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.33 +0.03 57 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.30 +0.01 56 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.29 +0.02 57 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.25 +0.01 57 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 0.22 +0.01 57 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.19 +0.01 57 0 202 0
29SEP26 2.40 C 0.00 0.00 0.00 0.17 +0.01 58 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.15 +0.01 58 0 41 0
29SEP26 2.60 C 0.00 0.00 0.00 0.13 +0.01 58 0 69 0
29SEP26 2.70 C 0.00 0.00 0.00 0.11 +0.01 57 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.10 +0.01 58 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.08 0.00 56 0 8 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 0.00 56 0 22 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 0.00 56 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 0.00 56 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 0.00 55 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 0.00 53 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 0.00 50 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.65 - 54 0 0 -
30DEC26 1.45 C 0.00 0.00 0.00 0.62 +0.04 55 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.59 +0.04 55 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.56 +0.03 55 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.53 +0.03 55 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.50 +0.03 54 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.47 +0.02 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.45 +0.03 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.42 +0.02 53 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.40 +0.02 54 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.39 +0.03 55 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.36 +0.02 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.34 +0.01 54 0 5 0
30DEC26 2.10 C 0.00 0.00 0.00 0.31 +0.02 55 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.28 +0.02 55 0 1 0
30DEC26 2.30 C 0.00 0.00 0.00 0.25 +0.02 55 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.23 +0.02 56 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.20 +0.02 55 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.18 +0.02 55 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.16 +0.01 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.15 +0.02 56 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.13 +0.01 55 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.12 +0.01 56 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.11 +0.01 56 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 0.00 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 0.00 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 0.00 53 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 51 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 49 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 46 0 14 0
30MAR27 1.40 C 0.00 0.00 0.00 0.69 - 54 0 0 -
30MAR27 1.45 C 0.00 0.00 0.00 0.66 - 54 0 0 -
30MAR27 1.50 C 0.00 0.00 0.00 0.63 - 54 0 0 -
30MAR27 1.55 C 0.00 0.00 0.00 0.60 +0.03 54 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.58 +0.03 55 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.55 +0.03 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.52 +0.02 53 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.50 +0.03 54 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.48 +0.03 54 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.46 +0.03 54 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.45 +0.04 56 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.42 +0.02 54 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.40 +0.02 54 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.37 +0.02 55 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.33 +0.01 54 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.31 +0.02 55 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.29 +0.03 56 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.26 +0.02 55 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.24 +0.02 55 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.22 +0.02 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.20 +0.02 55 0 5 0
30MAR27 2.90 C 0.00 0.00 0.00 0.18 +0.01 55 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.17 +0.02 55 0 2 0
30MAR27 3.10 C 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.14 +0.01 55 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 +0.01 55 0 2 0
TOTAL CALL 135 12,474 +82
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 365 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 342 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 320 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 300 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 280 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 261 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 244 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 227 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 209 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 177 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 162 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 147 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 133 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 118 0 14 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 104 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 90 0 17 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0
30MAR26 1.75 P 0.00 0.00 0.00 0.02 0.00 79 0 56 0
30MAR26 1.80 P 0.00 0.00 0.00 0.03 -0.01 76 0 30 0
30MAR26 1.85 P 0.06 0.06 0.04 0.04 -0.02 68 5 60 0
30MAR26 1.90 P 0.00 0.00 0.00 0.06 -0.03 66 1 317 0
30MAR26 1.95 P 0.00 0.00 0.00 0.10 -0.02 80 0 29 0
30MAR26 2.00 P 0.14 0.14 0.13 0.13 -0.03 77 6 189 -2
30MAR26 2.10 P 0.23 0.24 0.23 0.21 -0.02 81 3 340 -3
30MAR26 2.20 P 0.33 0.33 0.30 0.29 -0.05 0 19 161 -17
30MAR26 2.30 P 0.38 0.38 0.38 0.40 -0.04 104 1 448 -1
30MAR26 2.40 P 0.52 0.52 0.52 0.49 -0.04 0 10 240 -10
30MAR26 2.50 P 0.62 0.62 0.61 0.59 -0.04 0 7 146 -1
30MAR26 2.60 P 0.00 0.00 0.00 0.69 -0.04 0 0 92 0
30MAR26 2.70 P 0.79 0.79 0.78 0.79 -0.04 0 6 23 -6
30MAR26 2.80 P 0.88 0.88 0.88 0.89 -0.04 0 1 16 -1
30MAR26 2.90 P 0.00 0.00 0.00 0.99 -0.04 0 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 1.10 -0.03 204 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.20 -0.03 216 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.30 -0.03 227 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.40 -0.03 238 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.60 -0.03 257 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.70 -0.03 266 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.80 -0.03 275 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.89 -0.04 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 2.00 -0.03 292 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 2.10 -0.03 300 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.29 -0.04 0 0 15 0
29APR26 1.40 P 0.00 0.00 0.00 0.01 - 66 0 0 -
29APR26 1.45 P 0.00 0.00 0.00 0.01 - 60 0 0 -
29APR26 1.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29APR26 1.55 P 0.02 0.02 0.02 0.01 -0.01 48 5 10 +5
29APR26 1.60 P 0.03 0.03 0.03 0.02 -0.01 52 19 21 +19
29APR26 1.65 P 0.00 0.00 0.00 0.04 0.00 59 0 11 0
29APR26 1.70 P 0.00 0.00 0.00 0.05 -0.01 57 0 43 0
29APR26 1.75 P 0.07 0.07 0.07 0.06 -0.02 54 2 60 0
29APR26 1.80 P 0.09 0.09 0.07 0.08 -0.02 55 2 15 +2
29APR26 1.85 P 0.00 0.00 0.00 0.10 -0.02 55 0 20 0
29APR26 1.90 P 0.00 0.00 0.00 0.13 -0.02 57 0 38 0
29APR26 1.95 P 0.15 0.16 0.15 0.16 -0.02 58 6 29 +6
29APR26 2.00 P 0.19 0.19 0.19 0.18 -0.03 54 10 242 0
29APR26 2.10 P 0.00 0.00 0.00 0.25 -0.04 54 0 105 0
29APR26 2.20 P 0.37 0.37 0.37 0.33 -0.04 56 1 112 -1
29APR26 2.30 P 0.00 0.00 0.00 0.42 -0.04 60 0 308 0
29APR26 2.40 P 0.52 0.52 0.52 0.51 -0.03 61 50 168 +50
29APR26 2.50 P 0.00 0.00 0.00 0.60 -0.04 59 0 31 0
29APR26 2.60 P 0.00 0.00 0.00 0.70 -0.04 65 0 4 0
29APR26 2.70 P 0.00 0.00 0.00 0.80 -0.04 71 0 4 0
29APR26 2.80 P 0.91 0.91 0.91 0.90 -0.03 77 20 20 +20
29APR26 2.90 P 0.00 0.00 0.00 1.00 -0.03 83 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 1.10 -0.03 88 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.20 -0.03 92 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.30 -0.03 97 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.40 -0.03 102 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.60 -0.03 110 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.70 -0.03 114 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.80 -0.03 118 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.89 -0.04 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 2.00 -0.03 126 0 0 0
28MAY26 1.40 P 0.02 0.02 0.02 0.01 - 49 13 13 -
28MAY26 1.45 P 0.00 0.00 0.00 0.02 - 54 0 0 -
28MAY26 1.50 P 0.00 0.00 0.00 0.03 - 55 0 0 -
28MAY26 1.55 P 0.00 0.00 0.00 0.04 -0.01 55 0 5 0
28MAY26 1.60 P 0.00 0.00 0.00 0.05 -0.01 54 0 2 0
28MAY26 1.65 P 0.00 0.00 0.00 0.06 -0.02 53 0 15 0
28MAY26 1.70 P 0.00 0.00 0.00 0.08 -0.02 54 0 6 0
28MAY26 1.75 P 0.00 0.00 0.00 0.10 -0.02 55 0 3 0
28MAY26 1.80 P 0.00 0.00 0.00 0.12 -0.02 55 0 9 0
28MAY26 1.85 P 0.00 0.00 0.00 0.14 -0.02 54 0 9 0
28MAY26 1.90 P 0.18 0.18 0.18 0.17 -0.02 55 1 10 +1
28MAY26 1.95 P 0.00 0.00 0.00 0.20 -0.03 56 0 1 0
28MAY26 2.00 P 0.00 0.00 0.00 0.23 -0.03 56 1 17 +1
28MAY26 2.10 P 0.00 0.00 0.00 0.30 -0.03 58 0 10 0
28MAY26 2.20 P 0.00 0.00 0.00 0.37 -0.03 57 0 25 0
28MAY26 2.30 P 0.00 0.00 0.00 0.45 -0.04 58 0 202 0
28MAY26 2.40 P 0.00 0.00 0.00 0.54 -0.04 61 0 354 0
28MAY26 2.50 P 0.00 0.00 0.00 0.62 -0.04 58 0 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.72 -0.04 63 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.81 -0.04 62 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.91 -0.04 67 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 1.00 -0.04 64 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.10 -0.04 68 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.20 -0.04 72 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 1.30 -0.03 75 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.40 -0.03 79 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.60 -0.03 85 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.70 -0.03 88 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.80 -0.03 91 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 -0.01 48 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.02 -0.01 52 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.03 -0.01 54 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.04 -0.01 55 0 13 0
29JUN26 1.50 P 0.00 0.00 0.00 0.05 -0.01 54 0 14 0
29JUN26 1.55 P 0.00 0.00 0.00 0.06 -0.01 54 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.07 -0.02 52 0 16 0
29JUN26 1.65 P 0.00 0.00 0.00 0.09 -0.02 53 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.11 -0.02 54 0 5 0
29JUN26 1.75 P 0.00 0.00 0.00 0.13 -0.02 54 0 3 0
29JUN26 1.80 P 0.15 0.15 0.15 0.15 -0.03 54 1 16 0
29JUN26 1.85 P 0.00 0.00 0.00 0.17 -0.03 52 0 8 0
29JUN26 1.90 P 0.20 0.20 0.20 0.20 -0.03 54 1 11 +1
29JUN26 1.95 P 0.00 0.00 0.00 0.23 -0.03 54 0 29 0
29JUN26 2.00 P 0.00 0.00 0.00 0.26 -0.03 54 0 12 0
29JUN26 2.10 P 0.33 0.33 0.33 0.33 -0.03 56 4 20 -4
29JUN26 2.20 P 0.00 0.00 0.00 0.40 -0.04 56 0 22 0
29JUN26 2.30 P 0.00 0.00 0.00 0.48 -0.04 57 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.56 -0.04 57 0 74 0
29JUN26 2.50 P 0.00 0.00 0.00 0.65 -0.04 59 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.74 -0.04 61 0 104 0
29JUN26 2.70 P 0.00 0.00 0.00 0.83 -0.04 61 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.92 -0.04 61 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 1.02 -0.04 65 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.11 -0.04 64 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.21 -0.04 67 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.30 -0.04 64 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.40 -0.04 67 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.50 -0.04 69 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.60 -0.03 72 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.70 -0.03 75 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.80 -0.03 77 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.89 -0.04 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.00 -0.03 82 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.10 -0.03 84 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.29 -0.04 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.07 - 53 0 0 -
29SEP26 1.45 P 0.00 0.00 0.00 0.09 -0.01 55 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.10 -0.02 54 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.12 -0.02 54 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.14 -0.01 55 0 17 0
29SEP26 1.65 P 0.00 0.00 0.00 0.16 -0.02 55 0 12 0
29SEP26 1.70 P 0.00 0.00 0.00 0.18 -0.02 54 0 17 0
29SEP26 1.75 P 0.00 0.00 0.00 0.20 -0.02 54 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.23 -0.02 55 0 12 0
29SEP26 1.85 P 0.00 0.00 0.00 0.26 -0.03 55 0 5 0
29SEP26 1.90 P 0.00 0.00 0.00 0.29 -0.03 56 0 7 0
29SEP26 1.95 P 0.00 0.00 0.00 0.32 -0.03 56 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.36 -0.02 58 0 210 0
29SEP26 2.10 P 0.00 0.00 0.00 0.41 -0.04 56 0 116 0
29SEP26 2.20 P 0.00 0.00 0.00 0.49 -0.03 58 0 20 0
29SEP26 2.30 P 0.00 0.00 0.00 0.57 -0.03 60 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.64 -0.03 59 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.73 -0.03 61 0 4 0
29SEP26 2.60 P 0.00 0.00 0.00 0.81 -0.03 61 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.90 -0.03 63 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.98 -0.04 62 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.07 -0.04 63 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.16 -0.04 63 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.25 -0.04 64 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.34 -0.04 63 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.44 -0.03 66 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.53 -0.04 65 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.62 -0.04 64 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.72 -0.04 66 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.81 -0.04 65 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.91 -0.04 66 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.00 -0.04 63 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.10 -0.04 65 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.20 -0.04 67 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.29 -0.05 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.11 - 54 0 0 -
30DEC26 1.45 P 0.00 0.00 0.00 0.12 -0.01 52 0 67 0
30DEC26 1.50 P 0.00 0.00 0.00 0.14 -0.01 53 0 10 0
30DEC26 1.55 P 0.00 0.00 0.00 0.16 -0.01 53 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.18 -0.01 53 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.20 -0.02 52 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.23 -0.01 54 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.25 -0.02 53 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.28 -0.01 54 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.30 -0.02 53 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.34 -0.01 55 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.37 -0.02 55 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.40 -0.03 54 0 12 0
30DEC26 2.10 P 0.00 0.00 0.00 0.47 -0.02 56 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.53 -0.03 54 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.61 -0.03 56 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.69 -0.02 57 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.77 -0.02 58 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.85 -0.03 58 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.93 -0.03 58 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.02 -0.03 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.11 -0.03 60 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.19 -0.04 59 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.28 -0.04 60 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.37 -0.04 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.46 -0.04 61 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.55 -0.04 60 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.64 -0.04 60 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.74 -0.03 62 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.83 -0.04 61 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.93 -0.03 63 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 2.02 -0.04 62 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.14 - 53 0 0 -
30MAR27 1.45 P 0.00 0.00 0.00 0.16 - 53 0 0 -
30MAR27 1.50 P 0.00 0.00 0.00 0.18 - 53 0 0 -
30MAR27 1.55 P 0.00 0.00 0.00 0.20 -0.01 53 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.22 -0.01 53 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.25 0.00 54 0 12 0
30MAR27 1.70 P 0.00 0.00 0.00 0.27 -0.01 53 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.29 -0.01 52 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.32 -0.01 53 0 1 0
30MAR27 1.85 P 0.00 0.00 0.00 0.35 -0.01 53 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.37 -0.03 52 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.41 -0.01 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.44 -0.02 53 0 10 0
30MAR27 2.10 P 0.00 0.00 0.00 0.51 -0.02 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.58 -0.02 55 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.66 -0.02 56 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.73 -0.02 56 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.81 -0.02 57 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.89 -0.03 57 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.98 -0.02 59 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.05 -0.03 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.14 -0.03 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.22 -0.04 58 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.31 -0.03 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.40 -0.03 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.49 -0.03 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.58 -0.03 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.67 -0.03 60 0 1 0
TOTAL PUT 195 6,934 +59
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$ 131.20
30MAR26 47.00 C 0.00 0.00 0.00 84.22 +4.90 193 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 83.22 +4.90 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 82.22 +4.90 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 81.22 +4.90 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 78.72 +4.89 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 76.22 +4.89 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 73.72 +4.89 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 71.23 +4.90 192 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 68.73 +4.90 179 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 66.23 +4.90 165 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 63.73 +4.90 151 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 61.23 +4.90 130 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 58.73 +4.89 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 56.23 +4.89 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 53.73 +4.89 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 51.23 +4.89 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 48.73 +4.89 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 46.24 +4.90 109 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 43.74 +4.90 99 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 41.24 +4.90 90 0 160 0
30MAR26 92.50 C 0.00 0.00 0.00 38.74 +4.89 78 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 36.24 +4.89 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 33.74 +4.89 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 31.24 +4.89 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 28.74 +4.89 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 26.24 +4.89 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 23.75 +4.89 53 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 21.25 +4.88 46 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 18.75 +4.84 39 0 600 0
30MAR26 115.00 C 0.00 0.00 0.00 16.25 +4.76 32 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 13.77 +4.58 37 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 11.31 +4.26 36 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 8.93 +3.86 36 0 0 0
30MAR26 125.00 C 5.47 5.47 5.47 6.71 +3.24 36 2 283 0
30MAR26 127.50 C 3.10 3.10 3.10 4.74 +2.47 36 20 141 +20
30MAR26 130.00 C 2.28 2.37 2.11 3.07 +1.68 35 24 548 +21
30MAR26 132.50 C 1.30 1.41 1.30 1.87 +1.07 36 42 116 +21
30MAR26 135.00 C 0.61 0.67 0.56 1.04 +0.61 36 12 290 +6
30MAR26 137.50 C 0.33 0.40 0.33 0.54 +0.32 36 2 156 +1
30MAR26 140.00 C 0.20 0.26 0.20 0.25 +0.14 36 2 344 +2
30MAR26 142.50 C 0.12 0.12 0.12 0.10 +0.05 36 2 95 -2
30MAR26 145.00 C 0.08 0.08 0.08 0.04 +0.02 36 4 111 0
30MAR26 147.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 280 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 154 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 139 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 79 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 56 0 113 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 38 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 24 0
29APR26 72.50 C 0.00 0.00 0.00 58.88 +4.89 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 56.39 +4.89 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 53.90 +4.90 52 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 51.40 +4.89 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 48.91 +4.89 40 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 46.42 +4.90 44 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 43.92 +4.89 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 41.43 +4.89 36 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 38.94 +4.88 37 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 36.45 +4.87 36 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 33.96 +4.85 35 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 31.48 +4.75 35 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 29.01 +4.76 34 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 26.57 +4.68 35 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 24.15 +4.57 35 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 21.78 +4.95 35 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 19.47 +4.24 35 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 17.23 +4.01 35 0 42 0
29APR26 117.50 C 0.00 0.00 0.00 15.10 +3.75 35 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 13.09 +3.51 35 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 11.22 +3.22 35 0 88 0
29APR26 125.00 C 0.00 0.00 0.00 9.21 +2.65 33 0 25 0
29APR26 127.50 C 0.00 0.00 0.00 7.91 +2.59 35 0 53 0
29APR26 130.00 C 5.20 5.56 5.20 6.55 +2.24 35 7 238 +3
29APR26 132.50 C 4.32 4.53 4.32 5.24 +1.80 34 5 53 0
29APR26 135.00 C 0.00 0.00 0.00 4.18 +1.46 34 0 137 0
29APR26 137.50 C 0.00 0.00 0.00 3.32 +1.20 34 0 58 0
29APR26 140.00 C 2.00 2.33 2.00 2.60 +0.97 34 10 79 +10
29APR26 142.50 C 1.76 1.76 1.76 2.02 +0.78 34 1 15 +1
29APR26 145.00 C 1.14 1.46 1.14 1.54 +0.60 34 23 69 0
29APR26 147.50 C 0.82 0.89 0.82 1.16 +0.45 34 16 124 +15
29APR26 150.00 C 0.66 0.76 0.66 0.87 +0.34 34 2 131 +1
29APR26 152.50 C 0.00 0.00 0.00 0.68 +0.29 35 0 51 0
29APR26 155.00 C 0.00 0.00 0.00 0.50 +0.21 35 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 0.35 +0.14 35 0 44 0
29APR26 160.00 C 0.00 0.00 0.00 0.26 +0.11 35 0 45 0
29APR26 162.50 C 0.00 0.00 0.00 0.18 +0.08 35 0 18 0
29APR26 165.00 C 0.00 0.00 0.00 0.13 +0.06 35 0 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.09 +0.04 35 0 27 0
28MAY26 97.50 C 0.00 0.00 0.00 34.26 +4.84 34 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 31.48 +4.35 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 29.45 +4.63 34 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 26.57 +3.95 0 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 24.81 +4.35 34 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 22.58 +4.18 34 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 19.82 +3.39 28 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 18.37 +3.79 34 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 16.41 +3.56 34 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 14.57 +3.40 34 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 12.85 +3.26 34 0 75 0
28MAY26 125.00 C 9.50 9.50 9.50 11.30 +3.02 34 2 112 0
28MAY26 127.50 C 0.00 0.00 0.00 9.71 +2.68 33 0 15 0
28MAY26 130.00 C 0.00 0.00 0.00 8.32 +2.35 33 0 51 0
28MAY26 132.50 C 0.00 0.00 0.00 7.17 +2.12 33 0 2 0
28MAY26 135.00 C 5.11 5.71 5.11 6.05 +1.81 33 9 80 -1
28MAY26 137.50 C 0.00 0.00 0.00 5.08 +1.54 33 0 51 0
28MAY26 140.00 C 0.00 0.00 0.00 4.26 +1.32 33 0 89 0
28MAY26 142.50 C 0.00 0.00 0.00 3.56 +1.14 33 0 39 0
28MAY26 145.00 C 2.46 2.55 2.46 2.95 +0.97 33 17 103 +17
28MAY26 147.50 C 0.00 0.00 0.00 2.43 +0.82 33 0 17 0
28MAY26 150.00 C 0.00 0.00 0.00 1.99 +0.64 33 0 61 0
28MAY26 152.50 C 0.00 0.00 0.00 1.62 +0.54 33 0 36 0
28MAY26 155.00 C 0.00 0.00 0.00 1.36 +0.49 34 0 20 0
28MAY26 157.50 C 0.00 0.00 0.00 1.09 +0.40 34 0 19 0
28MAY26 160.00 C 0.00 0.00 0.00 0.87 +0.32 34 0 46 0
28MAY26 162.50 C 0.00 0.00 0.00 0.70 +0.27 34 0 20 0
28MAY26 165.00 C 0.00 0.00 0.00 0.55 +0.21 34 0 3 0
28MAY26 167.50 C 0.00 0.00 0.00 0.43 +0.17 34 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 71.28 +4.57 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 69.13 +5.20 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 66.64 +5.21 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 64.16 +5.33 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 61.38 +5.05 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 59.20 +5.21 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 56.42 +4.92 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 53.96 +4.96 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 51.51 +4.93 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 49.09 +4.93 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 46.64 +4.92 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 44.35 +4.99 33 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 41.82 +4.83 24 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 39.42 +4.54 31 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 37.05 +4.49 33 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 34.26 +3.98 0 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 32.39 +4.33 34 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 30.12 +4.53 34 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 27.56 +4.09 31 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 25.73 +4.31 34 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 22.81 +3.34 28 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 20.85 +3.24 29 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 19.56 +3.70 33 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 17.72 +3.50 33 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 15.98 +3.30 33 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 14.35 +3.28 33 0 73 0
29JUN26 125.00 C 11.49 11.49 11.49 12.82 +3.08 33 15 45 +15
29JUN26 127.50 C 0.00 0.00 0.00 11.28 +2.71 33 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 9.93 +2.48 33 0 65 0
29JUN26 132.50 C 0.00 0.00 0.00 8.70 +2.20 32 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 7.60 +1.96 32 0 111 0
29JUN26 137.50 C 0.00 0.00 0.00 6.64 +1.76 32 0 47 0
29JUN26 140.00 C 0.00 0.00 0.00 5.79 +1.47 33 0 87 0
29JUN26 142.50 C 4.70 4.70 4.70 5.02 +1.41 33 15 161 0
29JUN26 145.00 C 0.00 0.00 0.00 4.34 +1.26 33 0 61 0
29JUN26 147.50 C 0.00 0.00 0.00 3.76 +1.14 33 0 91 0
29JUN26 150.00 C 0.00 0.00 0.00 3.20 +0.91 33 0 63 0
29JUN26 152.50 C 0.00 0.00 0.00 2.73 +0.79 33 0 4 0
29JUN26 155.00 C 0.00 0.00 0.00 2.40 +0.77 33 0 30 0
29JUN26 157.50 C 0.00 0.00 0.00 2.03 +0.66 33 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 1.72 +0.57 33 0 20 0
29JUN26 162.50 C 1.26 1.26 1.26 1.45 +0.49 33 2 32 +2
29JUN26 165.00 C 0.00 0.00 0.00 1.22 +0.42 33 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 1.02 +0.36 33 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 64.16 +4.64 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 61.38 +4.27 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 59.20 +4.49 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 56.54 +4.23 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 54.15 +4.22 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 52.05 +4.41 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 49.39 +4.15 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 47.05 +4.13 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 44.81 +4.19 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 42.27 +3.65 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 39.98 +3.57 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 38.12 +4.22 30 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 35.67 +3.87 28 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 33.85 +3.92 31 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 31.77 +3.87 32 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 29.70 +4.12 31 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 26.89 +3.17 27 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 24.98 +3.04 28 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 23.54 +3.29 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 21.46 +2.82 29 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 19.83 +2.72 29 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 18.27 +2.59 29 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 16.80 +2.47 30 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 15.42 +2.36 30 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 14.55 +2.92 31 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 13.17 +2.44 31 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 11.97 +2.36 31 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 10.87 +2.16 31 0 117 0
29SEP26 137.50 C 9.22 9.22 9.22 9.91 +2.02 31 15 116 +12
29SEP26 140.00 C 0.00 0.00 0.00 8.93 +1.94 31 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 8.12 +1.74 31 0 51 0
29SEP26 145.00 C 0.00 0.00 0.00 7.27 +1.59 31 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 6.55 +1.38 31 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 5.97 +1.33 31 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 5.26 +1.12 31 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 4.81 +1.12 31 0 92 0
29SEP26 157.50 C 0.00 0.00 0.00 4.30 +1.02 31 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 3.84 +0.92 31 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.43 +0.84 31 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 3.05 +0.76 31 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.71 +0.68 31 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 59.37 +4.25 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 56.98 +4.24 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 54.54 +4.16 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.22 +4.22 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 49.93 +4.20 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 48.08 +4.67 32 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 45.26 +4.10 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 43.52 +4.30 32 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 40.75 +3.98 28 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 38.85 +3.97 30 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 37.01 +4.17 32 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 34.56 +4.06 30 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 32.52 +3.69 30 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 30.09 +3.18 28 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 28.70 +4.00 30 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 26.80 +3.84 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 24.33 +2.98 28 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 22.64 +2.84 28 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 21.13 +2.82 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 19.62 +2.66 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 18.21 +2.60 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 16.90 +2.49 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 15.61 +2.35 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 14.93 +2.75 30 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 13.64 +2.49 30 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 12.56 +2.24 30 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 11.56 +2.19 30 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 10.69 +2.02 30 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 9.82 +1.96 30 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 9.03 +1.86 30 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 8.30 +1.65 30 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 7.62 +1.53 31 0 42 0
30DEC26 152.50 C 0.00 0.00 0.00 6.84 +1.49 30 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.38 +1.52 31 0 18 0
30DEC26 157.50 C 0.00 0.00 0.00 5.76 +1.33 30 0 6 0
30DEC26 160.00 C 0.00 0.00 0.00 5.23 +1.22 30 0 80 0
30DEC26 162.50 C 0.00 0.00 0.00 4.78 +1.17 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.36 +1.07 30 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 3.94 +0.96 30 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 31.31 - 29 0 0 -
30MAR27 107.50 C 0.00 0.00 0.00 29.51 +3.62 30 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.72 +3.66 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 25.75 +3.19 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.50 +3.47 30 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 22.68 +3.00 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 20.80 +2.42 28 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 20.08 +2.98 29 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 18.78 +2.84 29 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 17.01 +2.16 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 16.11 +2.60 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 15.00 +2.12 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.96 +1.95 29 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 12.99 +2.30 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 12.08 +1.95 29 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 11.32 +1.93 29 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 10.45 +1.76 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 9.72 +1.51 29 0 0 0
30MAR27 150.00 C 8.44 8.44 8.43 9.04 +1.53 29 4 4 +4
30MAR27 152.50 C 0.00 0.00 0.00 8.45 +1.53 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.75 +1.37 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.25 +1.41 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.71 +1.29 29 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 6.16 +1.15 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 5.70 +1.10 29 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 5.29 +1.09 29 0 3 0
TOTAL CALL 253 12,663 +148
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 268 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 217 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 196 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 186 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 177 0 108 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 168 0 33 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 159 0 20 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 150 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 142 0 60 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 134 0 68 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 126 0 273 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 119 0 740 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 112 0 1,306 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 105 0 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 97 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 90 0 82 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 83 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 77 0 129 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 70 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 64 0 176 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 58 0 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 259 0
30MAR26 112.50 P 0.09 0.09 0.08 0.01 -0.04 46 61 175 +57
30MAR26 115.00 P 0.00 0.00 0.00 0.01 -0.13 40 0 127 0
30MAR26 117.50 P 0.34 0.34 0.23 0.02 -0.32 37 3 123 0
30MAR26 120.00 P 0.00 0.00 0.00 0.07 -0.64 37 0 182 0
30MAR26 122.50 P 0.00 0.00 0.00 0.19 -1.15 36 0 147 0
30MAR26 125.00 P 1.25 1.25 1.11 0.47 -1.81 36 5 153 -2
30MAR26 127.50 P 2.15 2.15 1.42 1.00 -2.59 36 261 343 +168
30MAR26 130.00 P 3.10 3.10 3.00 1.90 -3.14 37 2 255 0
30MAR26 132.50 P 0.00 0.00 0.00 3.22 -3.75 37 0 272 0
30MAR26 135.00 P 0.00 0.00 0.00 4.93 -4.16 38 0 289 0
30MAR26 137.50 P 9.68 9.68 9.68 6.98 -4.65 40 1 672 -1
30MAR26 140.00 P 13.00 13.00 13.00 8.99 -4.78 36 1 323 -1
30MAR26 142.50 P 0.00 0.00 0.00 11.36 -4.86 36 0 63 0
30MAR26 145.00 P 0.00 0.00 0.00 13.81 -4.89 35 0 64 0
30MAR26 147.50 P 0.00 0.00 0.00 16.79 -5.05 68 0 1 0
30MAR26 150.00 P 0.00 0.00 0.00 18.80 -5.58 0 0 9 0
30MAR26 152.50 P 0.00 0.00 0.00 21.30 -5.69 0 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 24.51 -4.43 97 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 26.94 -4.43 102 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 29.66 -4.77 115 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 31.97 -4.85 115 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 34.79 -4.52 133 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 36.94 -5.44 126 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.02 -0.04 37 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.03 -0.08 35 0 16 0
29APR26 102.50 P 0.00 0.00 0.00 0.05 -0.14 35 0 129 0
29APR26 105.00 P 0.00 0.00 0.00 0.10 -0.22 35 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.18 -0.33 35 0 102 0
29APR26 110.00 P 0.94 0.94 0.94 0.30 -0.49 35 15 59 0
29APR26 112.50 P 1.36 1.36 1.36 0.49 -0.67 35 15 97 0
29APR26 115.00 P 1.60 1.60 1.60 0.76 -0.90 35 1 55 +1
29APR26 117.50 P 2.00 2.07 2.00 1.13 -1.19 35 16 60 +4
29APR26 120.00 P 2.55 2.73 2.55 1.63 -1.50 35 62 622 +61
29APR26 122.50 P 3.10 3.10 3.10 2.27 -1.84 35 3 32 +1
29APR26 125.00 P 4.25 4.25 4.00 3.08 -2.18 35 12 89 0
29APR26 127.50 P 5.02 5.02 5.02 4.06 -2.51 36 2 111 -2
29APR26 130.00 P 6.36 6.36 5.10 5.10 -2.97 35 10 306 -5
29APR26 132.50 P 0.00 0.00 0.00 6.46 -3.26 35 0 66 0
29APR26 135.00 P 0.00 0.00 0.00 7.89 -3.31 35 0 71 0
29APR26 137.50 P 0.00 0.00 0.00 9.41 -3.69 35 0 131 0
29APR26 140.00 P 0.00 0.00 0.00 11.17 -3.93 35 0 39 0
29APR26 142.50 P 0.00 0.00 0.00 13.48 -3.72 38 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 15.56 -4.42 39 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 17.74 -4.58 40 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 20.01 -4.55 41 0 1 0
29APR26 152.50 P 0.00 0.00 0.00 22.37 -4.62 43 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 24.78 -4.28 45 0 3 0
29APR26 157.50 P 0.00 0.00 0.00 27.24 -4.45 48 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 29.73 -4.70 50 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 31.97 -4.85 50 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 34.82 -4.49 57 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 37.10 -5.28 57 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.11 -0.15 34 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.18 -0.21 34 0 3 0
28MAY26 102.50 P 0.00 0.00 0.00 0.28 -0.29 34 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.42 -0.41 34 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.61 -0.60 34 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.87 -0.77 34 0 42 0
28MAY26 112.50 P 1.90 1.90 1.90 1.26 -0.92 34 1 45 +1
28MAY26 115.00 P 0.00 0.00 0.00 1.71 -1.12 34 0 50 0
28MAY26 117.50 P 0.00 0.00 0.00 2.25 -1.38 34 0 62 0
28MAY26 120.00 P 3.70 3.70 3.70 2.91 -1.64 34 1 19 0
28MAY26 122.50 P 4.66 4.66 4.40 3.72 -1.86 34 18 69 -15
28MAY26 125.00 P 5.65 5.65 5.30 4.65 -2.15 34 9 96 0
28MAY26 127.50 P 6.25 6.25 5.96 5.68 -2.42 35 5 47 +3
28MAY26 130.00 P 0.00 0.00 0.00 6.82 -2.73 34 0 52 0
28MAY26 132.50 P 0.00 0.00 0.00 8.08 -2.97 34 0 61 0
28MAY26 135.00 P 0.00 0.00 0.00 9.49 -3.42 34 0 49 0
28MAY26 137.50 P 0.00 0.00 0.00 11.01 -3.30 34 0 72 0
28MAY26 140.00 P 0.00 0.00 0.00 12.64 -3.57 34 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 14.42 -3.74 34 0 39 0
28MAY26 145.00 P 0.00 0.00 0.00 16.80 -3.44 36 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 18.82 -3.55 37 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 20.96 -4.06 38 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 23.15 -4.18 38 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 25.42 -4.22 40 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 27.74 -4.28 41 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 30.11 -4.32 42 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 32.54 -4.28 44 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 34.99 -4.32 45 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 37.34 -5.04 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 -0.03 34 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.06 -0.06 34 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.09 -0.09 33 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.14 -0.13 33 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.22 -0.17 33 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.32 -0.25 33 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.46 -0.34 33 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.64 -0.44 33 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.90 -0.55 33 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 1.20 -0.76 33 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 1.57 -0.92 33 0 45 0
29JUN26 112.50 P 0.00 0.00 0.00 2.11 -1.04 34 0 31 0
29JUN26 115.00 P 3.35 3.35 3.35 2.67 -1.25 34 15 47 +12
29JUN26 117.50 P 0.00 0.00 0.00 3.33 -1.43 34 0 32 0
29JUN26 120.00 P 4.30 4.30 4.30 4.12 -1.66 34 10 59 0
29JUN26 122.50 P 5.27 5.27 5.27 4.97 -1.90 34 15 90 -12
29JUN26 125.00 P 0.00 0.00 0.00 5.98 -2.12 34 0 98 0
29JUN26 127.50 P 0.00 0.00 0.00 7.02 -2.34 34 0 87 0
29JUN26 130.00 P 0.00 0.00 0.00 8.02 -2.75 33 0 592 0
29JUN26 132.50 P 10.78 10.78 9.76 9.46 -2.64 33 27 42 -3
29JUN26 135.00 P 0.00 0.00 0.00 10.79 -2.91 33 0 128 0
29JUN26 137.50 P 0.00 0.00 0.00 12.31 -3.13 33 0 120 0
29JUN26 140.00 P 0.00 0.00 0.00 13.93 -3.30 33 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 15.66 -3.48 33 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 17.97 -3.12 35 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 19.93 -3.22 36 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 21.93 -3.84 36 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 24.04 -3.88 37 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 26.19 -3.96 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 28.42 -4.01 38 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 30.70 -4.07 39 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 33.01 -4.09 40 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 34.99 -4.47 38 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 37.34 -5.04 39 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 -0.03 30 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.04 -0.04 31 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.07 -0.05 31 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.10 -0.08 31 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.15 -0.11 31 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.22 -0.15 31 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.31 -0.20 31 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.44 -0.25 31 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.61 -0.31 31 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.78 -0.40 31 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 1.03 -0.50 31 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 1.30 -0.60 31 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 1.67 -0.72 31 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 2.07 -0.82 31 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 2.56 -1.09 31 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 3.20 -1.13 32 0 82 0
29SEP26 112.50 P 4.56 4.66 4.56 3.86 -1.31 32 30 48 +30
29SEP26 115.00 P 0.00 0.00 0.00 4.57 -1.45 32 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 5.41 -1.64 32 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 6.28 -1.79 32 0 12 0
29SEP26 122.50 P 0.00 0.00 0.00 7.32 -1.90 32 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 8.36 -2.18 32 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 9.45 -2.33 32 0 7 0
29SEP26 130.00 P 0.00 0.00 0.00 10.64 -2.34 32 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 11.94 -2.45 31 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 13.41 -2.59 32 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 14.90 -2.71 32 0 106 0
29SEP26 140.00 P 0.00 0.00 0.00 16.48 -2.85 32 0 40 0
29SEP26 142.50 P 0.00 0.00 0.00 18.41 -3.09 33 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 20.17 -3.21 33 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 22.01 -3.36 33 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 23.86 -3.50 33 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 25.85 -3.55 34 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 27.87 -3.61 34 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 29.91 -3.68 34 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 32.07 -3.68 35 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 34.24 -3.72 35 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 36.43 -3.76 35 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 38.63 -3.84 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.13 -0.06 30 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.19 -0.08 30 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.27 -0.12 30 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.37 -0.14 30 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.49 -0.21 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.66 -0.24 30 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.85 -0.35 30 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 1.10 -0.37 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.37 -0.47 30 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.73 -0.53 30 0 60 0
30DEC26 97.50 P 0.00 0.00 0.00 2.10 -0.66 30 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 2.58 -0.72 30 0 38 0
30DEC26 102.50 P 0.00 0.00 0.00 3.08 -0.86 30 0 60 0
30DEC26 105.00 P 0.00 0.00 0.00 3.68 -0.92 30 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 4.32 -1.26 30 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 5.04 -1.38 30 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 6.03 -1.37 31 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 6.88 -1.56 31 0 10 0
30DEC26 117.50 P 8.15 8.15 8.15 7.84 -1.67 31 15 37 +15
30DEC26 120.00 P 0.00 0.00 0.00 8.85 -1.75 31 0 13 0
30DEC26 122.50 P 0.00 0.00 0.00 9.84 -2.08 31 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 10.97 -2.39 30 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 12.18 -1.76 30 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 13.51 -2.15 30 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 14.83 -2.74 30 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 16.33 -2.85 30 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 17.86 -2.96 30 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 19.45 -3.09 30 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 21.64 -2.71 32 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 23.40 -2.78 32 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 24.76 -3.33 31 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 26.45 -3.55 31 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 28.50 -3.48 31 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 30.94 -2.84 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 32.64 -3.21 32 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 34.94 -2.99 33 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 37.05 -3.01 33 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.63 -3.85 32 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 41.29 -3.38 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 4.58 - 29 0 0 -
30MAR27 107.50 P 0.00 0.00 0.00 5.27 -1.48 29 0 5 0
30MAR27 110.00 P 0.00 0.00 0.00 6.09 -1.58 29 0 10 0
30MAR27 112.50 P 0.00 0.00 0.00 7.12 -1.51 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 8.07 -1.65 30 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 9.11 -1.65 30 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 10.15 -1.54 30 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 11.24 -1.69 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 12.39 -1.89 30 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 13.63 -2.26 30 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 14.94 -2.42 30 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 16.32 -2.55 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 17.77 -2.65 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 19.28 -2.82 30 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 20.86 -2.68 30 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 22.63 -2.92 30 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 24.53 -2.59 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 26.29 -2.94 31 0 0 0
30MAR27 150.00 P 28.44 28.44 28.42 27.65 -3.21 30 4 4 +4
30MAR27 152.50 P 0.00 0.00 0.00 30.11 -2.95 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 31.89 -2.87 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 33.82 -3.23 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 35.68 -3.43 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 37.62 -3.56 31 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.52 -3.49 31 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 41.54 -3.89 31 0 0 0
TOTAL PUT 620 17,039 +316
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$ 3.21
30MAR26 1.70 C 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.46 -0.05 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.41 -0.04 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.26 -0.04 0 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.71 -0.03 0 0 55 0
30MAR26 2.60 C 0.00 0.00 0.00 0.61 -0.03 0 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.51 -0.03 0 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.42 -0.02 72 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.32 -0.03 57 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.23 -0.03 54 0 37 0
30MAR26 3.10 C 0.13 0.13 0.13 0.15 -0.03 51 20 154 +20
30MAR26 3.20 C 0.07 0.09 0.06 0.09 -0.03 51 90 156 +73
30MAR26 3.30 C 0.00 0.00 0.00 0.05 -0.02 52 0 366 0
30MAR26 3.40 C 0.00 0.00 0.00 0.03 -0.01 57 0 218 0
30MAR26 3.50 C 0.02 0.02 0.02 0.01 -0.01 51 15 560 -5
30MAR26 3.60 C 0.01 0.01 0.01 0.01 0.00 63 1 575 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 847 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 84 0 363 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 94 0 290 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 104 0 373 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 113 0 139 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 121 0 84 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 130 0 174 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 138 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 145 0 50 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 153 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 167 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 174 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.12 -0.03 67 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.02 -0.03 60 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.93 -0.03 67 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.83 -0.03 60 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.74 -0.04 60 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.64 -0.04 53 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.56 -0.02 56 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.47 -0.02 51 0 1 0
29APR26 2.90 C 0.00 0.00 0.00 0.39 -0.04 49 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.32 -0.02 49 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.27 -0.02 52 0 240 0
29APR26 3.20 C 0.17 0.17 0.17 0.22 -0.01 52 2 412 +2
29APR26 3.30 C 0.13 0.13 0.13 0.16 -0.02 48 10 18 +3
29APR26 3.40 C 0.00 0.00 0.00 0.13 -0.01 50 0 130 0
29APR26 3.50 C 0.08 0.08 0.08 0.10 -0.01 50 4 265 0
29APR26 3.60 C 0.06 0.08 0.04 0.07 -0.02 48 87 176 +55
29APR26 3.70 C 0.04 0.04 0.04 0.06 -0.01 51 10 30 0
29APR26 3.80 C 0.00 0.00 0.00 0.04 -0.01 49 0 88 0
29APR26 3.90 C 0.03 0.03 0.03 0.03 -0.01 50 2 104 -2
29APR26 4.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 158 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 -0.01 45 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28MAY26 2.20 C 0.00 0.00 0.00 1.05 -0.02 66 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.95 -0.03 60 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.86 -0.03 58 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.77 -0.03 56 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.69 -0.03 56 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.61 -0.02 55 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.53 -0.03 53 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.45 -0.02 50 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.39 -0.02 50 0 35 0
28MAY26 3.10 C 0.00 0.00 0.00 0.32 -0.03 47 0 0 0
28MAY26 3.20 C 0.26 0.26 0.26 0.28 -0.02 49 30 30 +30
28MAY26 3.30 C 0.22 0.22 0.22 0.23 -0.03 48 30 430 +30
28MAY26 3.40 C 0.18 0.18 0.18 0.19 -0.02 48 30 730 +30
28MAY26 3.50 C 0.00 0.00 0.00 0.16 -0.02 49 0 310 0
28MAY26 3.60 C 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
28MAY26 3.70 C 0.09 0.11 0.09 0.11 -0.02 49 20 26 0
28MAY26 3.80 C 0.00 0.00 0.00 0.09 -0.01 49 0 8 0
28MAY26 3.90 C 0.00 0.00 0.00 0.07 -0.02 48 0 102 0
28MAY26 4.00 C 0.06 0.06 0.06 0.06 -0.01 49 40 70 +10
28MAY26 4.10 C 0.04 0.04 0.04 0.05 -0.01 50 4 3 -1
28MAY26 4.20 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.03 -0.01 49 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.53 -0.04 70 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.48 -0.03 67 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.44 -0.02 73 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.39 -0.04 69 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.33 -0.04 58 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.29 -0.04 63 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.24 -0.04 61 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.15 -0.03 61 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.05 -0.04 55 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.97 -0.02 57 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.87 -0.04 52 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.79 -0.03 52 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.71 -0.03 51 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.63 -0.03 49 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.57 -0.02 51 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.50 -0.02 50 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.45 -0.01 51 0 14 0
29JUN26 3.10 C 0.00 0.00 0.00 0.38 -0.03 48 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.33 -0.03 48 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.29 -0.02 49 0 53 0
29JUN26 3.40 C 0.00 0.00 0.00 0.25 -0.02 49 0 676 0
29JUN26 3.50 C 0.00 0.00 0.00 0.22 -0.02 49 0 1,123 0
29JUN26 3.60 C 0.20 0.20 0.20 0.18 -0.02 48 2 73 +2
29JUN26 3.70 C 0.00 0.00 0.00 0.16 -0.01 49 0 25 0
29JUN26 3.80 C 0.12 0.12 0.12 0.14 -0.01 49 1 105 +1
29JUN26 3.90 C 0.00 0.00 0.00 0.12 -0.01 49 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 120 0
29JUN26 4.10 C 0.00 0.00 0.00 0.09 0.00 50 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.07 -0.01 49 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.06 -0.01 49 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.05 -0.01 49 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.27 -0.03 52 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.18 -0.03 50 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.10 -0.03 50 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.02 -0.02 50 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.94 -0.03 49 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.86 -0.03 48 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.79 -0.03 48 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.73 -0.02 48 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.66 -0.03 47 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.61 -0.02 48 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.56 -0.02 48 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.51 -0.02 48 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.46 -0.02 48 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.42 -0.02 48 0 57 0
29SEP26 3.40 C 0.00 0.00 0.00 0.38 -0.02 48 0 34 0
29SEP26 3.50 C 0.00 0.00 0.00 0.35 -0.01 48 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.31 -0.02 48 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.29 -0.02 49 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.26 -0.02 48 0 43 0
29SEP26 3.90 C 0.00 0.00 0.00 0.24 -0.01 49 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.22 -0.01 50 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.19 -0.02 48 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 -0.01 49 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 -0.01 50 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 -0.02 49 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 -0.01 50 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 -0.01 50 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 -0.01 50 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.30 -0.03 47 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 1.22 -0.03 47 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.14 -0.03 46 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.06 -0.04 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.99 -0.04 46 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.93 -0.03 47 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.86 -0.03 46 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.80 -0.03 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.75 -0.02 47 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.69 -0.03 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.65 -0.02 47 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.60 -0.03 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.56 -0.02 48 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.52 -0.02 47 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.48 -0.01 47 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.45 -0.01 48 0 76 0
30DEC26 3.60 C 0.00 0.00 0.00 0.42 -0.01 48 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.39 -0.01 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.36 -0.01 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.34 -0.01 49 0 0 0
30DEC26 4.00 C 0.32 0.32 0.32 0.31 -0.01 48 4 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.29 -0.01 49 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 -0.01 49 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.25 -0.01 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
30DEC26 4.50 C 0.22 0.22 0.22 0.21 -0.01 49 25 195 +25
30DEC26 4.60 C 0.00 0.00 0.00 0.20 0.00 49 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.20 -0.03 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.12 -0.04 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.06 -0.03 47 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.00 -0.03 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.94 -0.03 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.88 -0.03 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.83 -0.03 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.78 -0.02 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.74 -0.02 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.69 -0.02 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.65 -0.02 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.61 -0.01 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.57 -0.03 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.54 -0.02 48 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.51 -0.02 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.48 -0.01 48 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.45 -0.01 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.43 -0.01 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.41 0.00 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.37 -0.02 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.35 -0.01 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.33 -0.01 49 0 0 0
30MAR27 4.40 C 0.33 0.33 0.33 0.32 0.00 49 101 301 +101
TOTAL CALL 528 14,375 +374
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 258 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 247 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 237 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 227 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 207 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 189 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 171 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 153 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 137 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 121 0 243 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 105 0 194 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 90 0 321 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 293 0
30MAR26 2.90 P 0.02 0.02 0.02 0.01 0.00 59 60 611 -20
30MAR26 3.00 P 0.03 0.03 0.03 0.02 0.00 55 21 570 0
30MAR26 3.10 P 0.06 0.06 0.04 0.04 0.00 52 111 603 +105
30MAR26 3.20 P 0.08 0.08 0.08 0.08 +0.01 52 20 501 -20
30MAR26 3.30 P 0.20 0.20 0.20 0.14 +0.01 53 5 300 0
30MAR26 3.40 P 0.00 0.00 0.00 0.21 +0.02 49 0 1,813 0
30MAR26 3.50 P 0.00 0.00 0.00 0.29 +0.01 0 0 40 0
30MAR26 3.60 P 0.00 0.00 0.00 0.40 +0.04 65 0 30 0
30MAR26 3.70 P 0.00 0.00 0.00 0.49 +0.02 0 0 12 0
30MAR26 3.80 P 0.00 0.00 0.00 0.60 +0.03 86 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.70 +0.03 97 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.80 +0.03 106 0 0 -55
30MAR26 4.10 P 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.00 +0.03 124 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.20 +0.04 141 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.30 +0.03 149 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.50 +0.03 164 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.69 +0.02 0 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 0.00 51 0 32 0
29APR26 2.70 P 0.03 0.03 0.03 0.04 +0.01 54 5 46 +5
29APR26 2.80 P 0.05 0.05 0.05 0.05 +0.01 50 5 144 +5
29APR26 2.90 P 0.07 0.07 0.07 0.07 0.00 49 15 86 +10
29APR26 3.00 P 0.10 0.13 0.10 0.10 +0.01 48 63 364 +26
29APR26 3.10 P 0.16 0.17 0.13 0.14 +0.01 48 2,051 2,349 +1,475
29APR26 3.20 P 0.18 0.18 0.18 0.19 +0.01 49 1 359 +1
29APR26 3.30 P 0.00 0.00 0.00 0.24 +0.01 48 0 157 0
29APR26 3.40 P 0.00 0.00 0.00 0.31 +0.02 49 0 76 0
29APR26 3.50 P 0.00 0.00 0.00 0.38 +0.03 49 0 5 0
29APR26 3.60 P 0.00 0.00 0.00 0.45 0.00 47 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.54 +0.01 50 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.62 +0.01 48 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.72 +0.02 53 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.81 +0.04 53 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.91 +0.03 57 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.00 +0.03 54 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.10 +0.03 58 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.20 +0.03 61 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.30 +0.03 65 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 49 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
28MAY26 2.60 P 0.05 0.05 0.05 0.05 0.00 50 10 10 +10
28MAY26 2.70 P 0.00 0.00 0.00 0.07 +0.01 50 0 1 0
28MAY26 2.80 P 0.10 0.10 0.10 0.10 +0.01 51 2 2 +2
28MAY26 2.90 P 0.13 0.13 0.13 0.13 +0.02 50 40 79 +38
28MAY26 3.00 P 0.15 0.15 0.15 0.16 +0.01 49 5 34 +5
28MAY26 3.10 P 0.00 0.00 0.00 0.20 +0.01 48 0 26 0
28MAY26 3.20 P 0.00 0.00 0.00 0.25 +0.01 48 0 24 0
28MAY26 3.30 P 0.00 0.00 0.00 0.31 +0.02 49 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.37 +0.02 49 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.43 +0.01 47 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.50 +0.02 47 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.58 +0.03 48 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.66 +0.02 48 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.75 +0.01 49 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.83 +0.03 47 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 0.92 +0.03 48 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.02 +0.04 51 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.10 +0.03 45 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.20 +0.03 48 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.30 +0.03 50 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.39 +0.02 0 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 64 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 56 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 51 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 0.00 49 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 0.00 49 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 +0.01 51 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 0.00 49 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 +0.01 49 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 +0.01 49 0 86 0
29JUN26 2.80 P 0.00 0.00 0.00 0.13 +0.01 47 0 69 0
29JUN26 2.90 P 0.19 0.19 0.19 0.17 +0.01 48 3 76 +3
29JUN26 3.00 P 0.00 0.00 0.00 0.21 +0.01 48 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.25 +0.01 47 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.31 +0.02 48 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.36 +0.02 47 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.42 +0.02 47 0 525 0
29JUN26 3.50 P 0.48 0.48 0.48 0.49 +0.01 48 2 502 +2
29JUN26 3.60 P 0.00 0.00 0.00 0.56 +0.01 48 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.64 +0.03 49 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.72 +0.03 50 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.79 +0.02 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.88 +0.03 50 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.97 +0.04 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.05 +0.03 49 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.14 +0.03 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.23 +0.03 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.32 +0.03 49 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.42 +0.03 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.51 +0.03 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.60 +0.03 48 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.70 +0.03 50 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 0.00 50 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.09 0.00 50 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 0.00 49 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.14 +0.01 50 0 76 0
29SEP26 2.60 P 0.00 0.00 0.00 0.17 +0.01 50 0 106 0
29SEP26 2.70 P 0.00 0.00 0.00 0.21 +0.01 50 0 204 0
29SEP26 2.80 P 0.25 0.25 0.25 0.25 +0.01 50 3 46 +3
29SEP26 2.90 P 0.00 0.00 0.00 0.29 +0.01 50 0 237 0
29SEP26 3.00 P 0.35 0.35 0.35 0.34 +0.02 50 30 224 +30
29SEP26 3.10 P 0.00 0.00 0.00 0.39 +0.02 50 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.44 +0.01 50 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.50 +0.01 50 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.56 +0.01 50 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.63 +0.02 51 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.70 +0.02 51 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.77 +0.02 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.85 +0.03 52 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.92 +0.02 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.00 +0.02 52 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.08 +0.02 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.17 +0.03 54 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.25 +0.03 54 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.34 +0.04 55 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.43 +0.03 55 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.51 +0.03 54 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.60 +0.03 55 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.69 +0.03 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.78 +0.03 56 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 0.00 49 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 0.00 49 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.11 0.00 49 0 117 0
30DEC26 2.30 P 0.00 0.00 0.00 0.14 +0.01 49 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.17 +0.01 49 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.20 +0.01 49 0 203 0
30DEC26 2.60 P 0.22 0.23 0.22 0.24 +0.02 49 100 447 +100
30DEC26 2.70 P 0.00 0.00 0.00 0.28 +0.02 50 0 75 0
30DEC26 2.80 P 0.00 0.00 0.00 0.32 +0.01 49 0 238 0
30DEC26 2.90 P 0.37 0.37 0.37 0.36 +0.02 49 10 135 +10
30DEC26 3.00 P 0.00 0.00 0.00 0.41 +0.02 49 0 181 0
30DEC26 3.10 P 0.00 0.00 0.00 0.47 +0.03 49 0 134 0
30DEC26 3.20 P 0.00 0.00 0.00 0.52 +0.02 49 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.58 +0.02 49 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.64 +0.02 49 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.71 +0.02 50 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.78 +0.03 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.85 +0.02 50 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.92 +0.02 50 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.00 +0.03 51 0 0 0
30DEC26 4.00 P 1.09 1.09 1.09 1.08 +0.03 51 1 8 +1
30DEC26 4.10 P 0.00 0.00 0.00 1.15 +0.02 51 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.24 +0.03 52 0 98 0
30DEC26 4.30 P 0.00 0.00 0.00 1.32 +0.03 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.40 +0.03 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.48 +0.03 52 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.57 +0.03 53 0 0 0
30MAR27 2.20 P 0.14 0.14 0.14 0.15 0.00 48 1 2 +1
30MAR27 2.30 P 0.00 0.00 0.00 0.18 +0.01 48 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.22 +0.01 49 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.25 +0.01 48 0 18 0
30MAR27 2.60 P 0.00 0.00 0.00 0.29 +0.01 49 0 30 0
30MAR27 2.70 P 0.00 0.00 0.00 0.33 +0.01 48 0 20 0
30MAR27 2.80 P 0.00 0.00 0.00 0.37 +0.01 48 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.43 +0.02 49 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.48 +0.02 49 0 3 0
30MAR27 3.10 P 0.00 0.00 0.00 0.53 +0.01 49 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.59 +0.02 49 0 25 0
30MAR27 3.30 P 0.00 0.00 0.00 0.65 +0.02 49 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.71 +0.02 49 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.78 +0.02 50 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.84 +0.01 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.91 +0.02 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.99 +0.03 50 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.06 +0.02 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.13 +0.01 50 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 1.21 +0.02 50 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.29 +0.02 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.38 +0.03 52 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.46 +0.03 52 0 5 0
TOTAL PUT 2,564 27,490 +1,737
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$ 52.75
30MAR26 37.00 C 0.00 0.00 0.00 15.77 +0.65 99 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.77 +0.65 91 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.77 +0.65 83 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.77 +0.65 76 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.77 +0.65 69 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.77 +0.65 61 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.77 +0.65 54 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 8.77 +0.65 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.77 +0.64 41 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 6.77 +0.62 34 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 5.79 +0.61 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.81 +0.56 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 3.88 +0.52 42 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 3.09 +0.51 47 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 1.30 +0.24 43 0 15 0
30MAR26 55.00 C 0.32 0.40 0.28 0.38 +0.04 42 203 279 +191
30MAR26 57.50 C 0.00 0.00 0.00 0.08 0.00 43 0 134 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 285 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 278 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 173 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 276 0
30MAR26 70.00 C 0.04 0.04 0.04 0.01 0.00 85 2 260 -2
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 94 0 317 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 103 0 141 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 111 0 47 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 119 0 144 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 127 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 134 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 10.92 - 38 0 0 -
29APR26 43.00 C 0.00 0.00 0.00 9.85 +0.47 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 8.80 +0.34 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 7.96 +0.38 30 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 7.25 +0.51 39 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.42 +0.48 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 5.63 +0.45 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 4.89 +0.38 39 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 4.34 +0.48 41 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 2.81 +0.34 39 0 15 0
29APR26 55.00 C 1.61 1.61 1.46 1.69 +0.19 38 7 42 +4
29APR26 57.50 C 0.86 0.88 0.80 0.97 +0.10 38 12 110 +4
29APR26 60.00 C 0.00 0.00 0.00 0.53 +0.05 38 0 347 0
29APR26 62.50 C 0.00 0.00 0.00 0.27 +0.02 38 0 387 0
29APR26 65.00 C 0.14 0.14 0.14 0.14 +0.01 39 3 397 0
29APR26 67.50 C 0.00 0.00 0.00 0.07 0.00 39 0 176 0
29APR26 70.00 C 0.06 0.06 0.06 0.03 0.00 39 3 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 11.30 - 41 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 10.20 +0.40 35 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.14 +0.27 29 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 8.29 +0.24 31 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 7.74 +0.47 37 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 6.97 +0.43 37 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.24 +0.40 37 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 5.56 +0.35 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.07 +0.48 39 0 15 0
28MAY26 52.50 C 3.25 3.58 3.25 3.61 +0.34 38 26 26 +11
28MAY26 55.00 C 0.00 0.00 0.00 2.45 +0.17 37 0 34 0
28MAY26 57.50 C 1.51 1.51 1.51 1.61 +0.10 36 15 52 0
28MAY26 60.00 C 0.00 0.00 0.00 1.05 +0.07 36 0 145 0
28MAY26 62.50 C 0.58 0.58 0.58 0.66 +0.04 36 3 140 0
28MAY26 65.00 C 0.00 0.00 0.00 0.41 +0.01 37 0 108 0
28MAY26 67.50 C 0.00 0.00 0.00 0.25 0.00 37 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.15 0.00 37 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.09 0.00 37 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.05 0.00 37 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.03 0.00 37 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 0.00 38 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.30 +0.50 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.31 +0.38 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.46 +0.45 35 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.59 +0.37 34 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 7.90 +0.43 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.16 +0.41 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.45 +0.36 36 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 5.80 +0.28 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.33 +0.40 38 0 16 0
29JUN26 52.50 C 3.84 3.84 3.84 3.97 +0.32 37 15 36 +15
29JUN26 55.00 C 2.74 2.74 2.74 2.87 +0.19 37 15 58 +12
29JUN26 57.50 C 0.00 0.00 0.00 2.02 +0.11 37 0 75 0
29JUN26 60.00 C 0.00 0.00 0.00 1.40 +0.07 37 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 0.96 +0.03 37 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 0.64 +0.01 37 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.43 +0.01 37 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.28 0.00 37 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.18 0.00 37 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.11 0.00 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 0.00 37 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 0.00 37 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.66 - 36 0 0 -
29SEP26 43.00 C 0.00 0.00 0.00 11.06 +0.54 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.41 +0.60 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 9.38 +0.12 36 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 8.73 +0.09 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.13 +0.09 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.79 +0.33 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.23 +0.29 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.71 +0.28 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.37 +0.06 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.39 +0.03 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 3.56 +0.12 38 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 2.89 +0.11 38 0 106 0
29SEP26 62.50 C 0.00 0.00 0.00 2.34 +0.08 38 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.87 +0.06 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.48 +0.05 38 0 0 0
29SEP26 70.00 C 0.97 0.97 0.97 1.19 +0.03 38 3 3 +3
29SEP26 72.50 C 0.00 0.00 0.00 0.93 -0.01 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.76 +0.02 38 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 0.58 +0.01 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.45 +0.01 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.37 0.00 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.29 0.00 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.23 - 35 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 11.45 +0.11 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.82 +0.10 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.19 +0.03 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.63 +0.01 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.07 0.00 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.52 -0.33 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.29 -0.08 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.56 -0.32 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.47 -0.35 36 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 5.48 -0.37 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.67 -0.36 36 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 3.95 -0.23 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.30 -0.25 36 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 2.80 -0.25 37 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 2.33 -0.24 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.96 -0.24 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 1.63 -0.27 37 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 1.40 -0.23 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 1.16 -0.20 37 0 0 0
30DEC26 80.00 C 0.90 0.90 0.90 0.97 -0.20 37 15 15 +15
30DEC26 82.50 C 0.00 0.00 0.00 0.80 -0.18 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.65 -0.18 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.54 -0.14 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.47 -0.10 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.38 -0.11 37 0 1,000 0
30MAR27 42.00 C 0.00 0.00 0.00 12.85 - 34 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 12.22 +0.37 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.60 +0.33 34 0 10 0
30MAR27 45.00 C 10.75 10.75 10.75 11.04 +0.31 34 1 1 +1
30MAR27 46.00 C 0.00 0.00 0.00 10.50 +0.31 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.96 +0.30 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.45 +0.26 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.98 +0.25 35 0 0 0
30MAR27 50.00 C 8.20 8.20 8.20 8.51 +0.25 35 3 6 +3
30MAR27 52.50 C 0.00 0.00 0.00 7.43 +0.19 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.45 -0.03 35 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 5.63 -0.03 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.86 -0.05 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 4.23 +0.10 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.64 +0.06 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.15 +0.06 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.71 +0.04 36 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 2.34 -0.04 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.05 +0.01 36 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.78 +0.01 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.51 +0.01 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.31 0.00 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.12 0.00 36 0 0 0
TOTAL CALL 326 10,603 +257
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 145 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 -0.04 43 0 137 0
30MAR26 48.00 P 0.00 0.00 0.00 0.05 -0.08 43 0 137 0
30MAR26 49.00 P 0.00 0.00 0.00 0.11 -0.15 42 0 290 0
30MAR26 50.00 P 0.38 0.39 0.30 0.24 -0.24 42 30 214 -27
30MAR26 52.50 P 1.14 1.26 1.03 0.98 -0.54 41 105 227 -24
30MAR26 55.00 P 2.99 2.99 2.99 2.56 -0.72 40 3 278 -3
30MAR26 57.50 P 0.00 0.00 0.00 4.76 -0.70 33 0 461 0
30MAR26 60.00 P 0.00 0.00 0.00 7.47 -0.43 75 2 452 0
30MAR26 62.50 P 0.00 0.00 0.00 9.81 -0.90 73 0 138 -367
30MAR26 65.00 P 0.00 0.00 0.00 12.49 -0.49 110 0 80 0
30MAR26 67.50 P 0.00 0.00 0.00 14.75 -0.66 0 0 28 0
30MAR26 70.00 P 0.00 0.00 0.00 17.64 -0.31 154 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.05 -0.42 159 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 22.39 -0.52 150 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.82 -0.67 146 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 27.25 -0.66 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 29.81 -0.60 162 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 32.25 -0.66 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 34.75 -0.66 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 37.26 -0.66 162 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 39.91 -0.61 223 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 42.38 -0.53 225 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.07 - 39 0 0 -
29APR26 43.00 P 0.00 0.00 0.00 0.12 -0.05 39 0 12 0
29APR26 44.00 P 0.00 0.00 0.00 0.18 -0.08 39 0 38 0
29APR26 45.00 P 0.00 0.00 0.00 0.27 -0.11 39 0 39 0
29APR26 46.00 P 0.00 0.00 0.00 0.40 -0.13 39 0 62 0
29APR26 47.00 P 0.00 0.00 0.00 0.57 -0.16 39 0 22 0
29APR26 48.00 P 0.00 0.00 0.00 0.78 -0.21 39 0 18 0
29APR26 49.00 P 0.00 0.00 0.00 1.04 -0.27 39 0 32 0
29APR26 50.00 P 1.58 1.58 1.44 1.37 -0.31 39 4 526 +3
29APR26 52.50 P 2.48 2.56 2.48 2.36 -0.48 38 8 129 +8
29APR26 55.00 P 3.98 4.05 3.98 3.73 -0.63 37 9 361 -9
29APR26 57.50 P 0.00 0.00 0.00 5.47 -0.71 36 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 7.68 -0.59 39 2 236 +2
29APR26 62.50 P 0.00 0.00 0.00 10.09 -0.62 44 0 400 0
29APR26 65.00 P 0.00 0.00 0.00 12.49 -0.49 48 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 14.93 -0.55 51 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 17.64 -0.31 66 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 20.05 -0.42 68 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 22.39 -0.60 65 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 24.89 -0.60 70 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 27.38 -0.53 74 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 29.88 -0.61 79 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 32.25 -0.82 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 34.75 -0.66 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.24 - 37 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 0.32 -0.11 37 0 21 0
28MAY26 44.00 P 0.00 0.00 0.00 0.46 -0.12 37 0 2 0
28MAY26 45.00 P 0.00 0.00 0.00 0.61 -0.16 37 0 3 0
28MAY26 46.00 P 0.00 0.00 0.00 0.81 -0.18 37 0 16 0
28MAY26 47.00 P 0.00 0.00 0.00 1.04 -0.22 37 0 21 0
28MAY26 48.00 P 0.00 0.00 0.00 1.31 -0.27 37 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 1.63 -0.30 37 0 57 0
28MAY26 50.00 P 0.00 0.00 0.00 1.97 -0.36 37 0 231 0
28MAY26 52.50 P 0.00 0.00 0.00 3.01 -0.50 36 0 129 0
28MAY26 55.00 P 0.00 0.00 0.00 4.36 -0.64 35 0 333 0
28MAY26 57.50 P 0.00 0.00 0.00 6.02 -0.70 35 0 28 0
28MAY26 60.00 P 0.00 0.00 0.00 8.36 -0.34 40 0 101 0
28MAY26 62.50 P 0.00 0.00 0.00 10.47 -0.25 41 0 175 0
28MAY26 65.00 P 0.00 0.00 0.00 12.66 -0.45 41 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 15.23 -0.25 48 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 17.72 -0.28 52 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 20.05 -0.42 52 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.43 -0.56 53 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 24.89 -0.60 55 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.38 -0.53 58 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 29.88 -0.61 61 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.25 -0.82 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 34.75 -0.66 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.61 -0.15 36 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 0.79 -0.20 36 0 25 0
29JUN26 44.00 P 0.00 0.00 0.00 1.02 -0.22 37 0 7 0
29JUN26 45.00 P 0.00 0.00 0.00 1.28 -0.23 37 0 9 0
29JUN26 46.00 P 0.00 0.00 0.00 1.56 -0.29 37 0 25 0
29JUN26 47.00 P 0.00 0.00 0.00 1.90 -0.29 37 0 29 0
29JUN26 48.00 P 0.00 0.00 0.00 2.23 -0.35 37 0 20 0
29JUN26 49.00 P 0.00 0.00 0.00 2.60 -0.39 36 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 3.01 -0.44 36 0 26 0
29JUN26 52.50 P 4.50 4.50 4.50 4.23 -0.55 35 3 35 +3
29JUN26 55.00 P 0.00 0.00 0.00 5.72 -0.63 35 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 7.42 -0.80 34 0 42 0
29JUN26 60.00 P 0.00 0.00 0.00 9.82 -0.26 39 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 11.88 -0.32 39 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 13.74 -0.70 33 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 16.18 -0.56 36 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 18.88 -0.24 44 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 21.22 -0.34 44 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.40 -0.61 37 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.89 -0.58 40 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.33 -0.61 39 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 30.80 -0.61 40 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.14 -0.75 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 35.61 -0.75 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 38.08 -0.76 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 40.58 -0.76 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 43.05 -0.76 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.65 - 38 0 0 -
29SEP26 43.00 P 0.00 0.00 0.00 1.93 -0.29 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.31 -0.26 39 0 33 0
29SEP26 45.00 P 0.00 0.00 0.00 2.66 -0.27 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.02 -0.32 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.44 -0.33 39 0 14 0
29SEP26 48.00 P 0.00 0.00 0.00 3.87 -0.35 39 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 4.34 -0.25 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 4.85 -0.24 39 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.23 -0.44 40 0 17 0
29SEP26 55.00 P 0.00 0.00 0.00 7.77 -0.50 40 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 9.46 -0.55 40 0 434 0
29SEP26 60.00 P 0.00 0.00 0.00 11.33 -0.55 41 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 13.32 -0.58 41 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 15.40 -0.61 42 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 17.57 -0.57 43 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 19.84 -0.64 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.16 -0.58 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.54 -0.52 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.96 -0.48 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.12 -0.70 48 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 31.58 -0.63 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.19 -0.43 53 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.47 -0.57 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 38.91 -0.57 54 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 41.34 -0.58 55 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 43.82 -0.55 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.28 - 37 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 2.61 -0.60 37 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.04 -0.54 38 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.40 -0.57 38 0 518 0
30DEC26 46.00 P 0.00 0.00 0.00 3.83 -0.56 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.27 -0.55 38 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 4.70 -0.58 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.21 -0.55 38 0 28 0
30DEC26 50.00 P 0.00 0.00 0.00 5.73 -0.54 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 7.11 -0.58 38 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 8.63 -0.64 38 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 10.32 -0.64 39 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 12.13 -0.70 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.02 -0.71 39 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 16.05 -0.71 40 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 18.15 -0.71 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.34 -0.67 41 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 22.55 -0.63 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.79 -0.64 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.02 -0.69 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.36 -0.67 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 31.72 -0.70 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.19 -0.61 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.48 -0.72 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.91 -0.66 46 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 41.34 -0.69 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.94 - 37 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 3.29 -0.29 37 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 3.65 -0.33 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 4.07 -0.34 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.51 -0.34 37 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 4.94 -0.36 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.41 -0.41 37 0 21 0
30MAR27 49.00 P 0.00 0.00 0.00 5.93 -0.41 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 6.45 -0.41 37 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 7.85 -0.46 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.36 -0.50 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.03 -0.53 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.78 -0.57 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.67 -0.57 39 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 16.63 -0.60 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.68 -0.62 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.80 -0.64 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.01 -0.63 41 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.15 -0.67 41 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.38 -0.68 41 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.65 -0.70 41 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 31.96 -0.70 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 34.32 -0.68 43 0 0 0
TOTAL PUT 166 10,823 -414
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$ 55.20
27MAR26 43.00 C 0.00 0.00 0.00 12.21 - 87 0 0 -
27MAR26 44.00 C 0.00 0.00 0.00 11.21 +1.05 78 0 0 0
27MAR26 45.00 C 0.00 0.00 0.00 10.21 +1.04 69 0 0 0
27MAR26 46.00 C 0.00 0.00 0.00 9.21 +1.05 59 0 0 0
27MAR26 47.00 C 7.27 7.27 7.27 8.21 +1.01 46 6 3 -3
27MAR26 48.00 C 0.00 0.00 0.00 7.22 +0.98 65 0 0 0
27MAR26 49.00 C 0.00 0.00 0.00 6.23 +0.91 62 0 0 0
27MAR26 50.00 C 0.00 0.00 0.00 5.27 +0.95 65 0 0 0
27MAR26 52.50 C 2.78 2.78 2.78 2.96 +0.43 57 1 2 0
27MAR26 55.00 C 1.20 1.32 0.60 1.36 +0.25 62 259 119 +76
27MAR26 57.50 C 0.40 0.47 0.22 0.46 +0.05 63 205 81 -45
27MAR26 60.00 C 0.10 0.11 0.08 0.11 -0.02 63 10 109 +1
27MAR26 62.50 C 0.03 0.04 0.02 0.03 -0.01 68 5 108 -3
27MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 21 0
27MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 29 0
27MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
27MAR26 72.50 C 0.01 0.01 0.01 0.01 0.00 115 2 15 +1
27MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 128 0 12 0
27MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 140 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 0.00 163 0 0 0
27MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 35.21 +1.05 243 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 34.21 +1.06 226 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 33.21 +1.05 208 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 32.21 +1.05 186 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 31.21 +1.06 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 30.21 +1.05 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 29.21 +1.05 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 28.21 +1.05 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 27.21 +1.05 0 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 26.21 +1.05 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.21 +1.05 0 0 171 0
30MAR26 31.00 C 0.00 0.00 0.00 24.21 +1.06 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.21 +1.04 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.21 +1.04 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.21 +1.04 0 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 20.21 +1.04 0 0 97 0
30MAR26 36.00 C 0.00 0.00 0.00 19.22 +1.05 118 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.22 +1.05 110 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.22 +1.05 102 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 16.22 +1.05 94 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 15.22 +1.05 87 0 65 0
30MAR26 41.00 C 0.00 0.00 0.00 14.22 +1.05 80 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 13.22 +1.05 72 0 236 0
30MAR26 43.00 C 0.00 0.00 0.00 12.22 +1.07 65 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 11.22 +1.06 58 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 10.22 +1.01 51 210 335 +210
30MAR26 46.00 C 0.00 0.00 0.00 9.22 +1.02 44 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 8.23 +1.00 52 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 7.25 +0.96 54 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 6.29 +0.94 55 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 5.36 +0.88 55 0 164 0
30MAR26 52.50 C 2.44 2.56 2.44 3.15 +0.56 50 4 35 -2
30MAR26 55.00 C 1.14 1.54 0.84 1.62 +0.34 53 111 557 +4
30MAR26 57.50 C 0.48 0.60 0.35 0.68 +0.14 54 137 199 +11
30MAR26 60.00 C 0.18 0.22 0.11 0.23 +0.03 54 118 801 -19
30MAR26 62.50 C 0.08 0.08 0.05 0.06 0.00 54 49 588 +48
30MAR26 65.00 C 0.05 0.05 0.02 0.02 0.00 57 441 360 -302
30MAR26 67.50 C 0.03 0.03 0.03 0.01 0.00 62 42 1,095 +21
30MAR26 70.00 C 0.03 0.04 0.02 0.01 0.00 72 67 1,910 -44
30MAR26 72.50 C 0.03 0.03 0.02 0.01 0.00 81 22 426 0
30MAR26 75.00 C 0.01 0.01 0.01 0.01 0.00 90 1 1,168 -1
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 99 0 289 0
30MAR26 80.00 C 0.01 0.01 0.01 0.01 0.00 107 46 814 -46
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 115 0 202 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 122 0 825 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 130 0 356 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,129 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 143 0 279 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 150 0 707 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 156 0 146 0
30MAR26 100.00 C 0.03 0.03 0.03 0.01 0.00 162 13 334 0
30MAR26 102.50 C 0.02 0.02 0.02 0.01 0.00 168 13 256 -1
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 174 0 547 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 179 0 90 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 185 0 60 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 190 0 48 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 195 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 200 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 205 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 210 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 215 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 219 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 224 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 228 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 232 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 237 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 241 0 82 0
02APR26 43.00 C 0.00 0.00 0.00 12.23 - 55 0 0 -
02APR26 44.00 C 0.00 0.00 0.00 11.23 +1.02 49 0 0 0
02APR26 45.00 C 0.00 0.00 0.00 10.24 +1.03 54 0 0 0
02APR26 46.00 C 0.00 0.00 0.00 9.25 +0.89 53 0 0 0
02APR26 47.00 C 0.00 0.00 0.00 8.28 +0.89 54 0 0 0
02APR26 48.00 C 0.00 0.00 0.00 7.32 +0.78 54 0 0 0
02APR26 49.00 C 0.00 0.00 0.00 6.39 +0.81 54 0 0 0
02APR26 50.00 C 0.00 0.00 0.00 5.36 +0.60 44 0 1 0
02APR26 52.50 C 0.00 0.00 0.00 3.41 +0.47 50 0 20 0
02APR26 55.00 C 1.40 1.98 1.40 1.94 +0.29 52 55 60 +53
02APR26 57.50 C 0.99 1.00 0.70 0.97 +0.13 53 15 8 +8
02APR26 60.00 C 0.30 0.45 0.30 0.42 +0.03 53 7 7 +5
02APR26 62.50 C 0.15 0.15 0.15 0.17 0.00 54 1 3 +1
02APR26 65.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
02APR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
02APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.42 - 45 0 0 -
29APR26 44.00 C 0.00 0.00 0.00 11.23 +0.58 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.29 +0.54 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.43 +0.56 35 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.53 +0.50 36 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.75 +0.55 40 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 6.92 +0.48 40 0 75 0
29APR26 50.00 C 5.78 5.78 5.78 6.19 +0.61 41 10 31 0
29APR26 52.50 C 4.40 4.66 4.40 4.54 +0.37 43 8 8 +8
29APR26 55.00 C 2.95 3.24 2.55 3.21 +0.29 44 43 53 +24
29APR26 57.50 C 2.19 2.19 1.90 2.17 +0.15 44 3 76 0
29APR26 60.00 C 1.33 1.51 1.09 1.43 +0.07 44 122 413 +77
29APR26 62.50 C 0.86 1.00 0.72 0.92 +0.05 45 57 139 -7
29APR26 65.00 C 0.50 0.65 0.47 0.57 +0.04 45 114 617 +34
29APR26 67.50 C 0.37 0.42 0.34 0.34 +0.02 45 80 815 +41
29APR26 70.00 C 0.24 0.26 0.20 0.19 0.00 45 46 398 +33
29APR26 72.50 C 0.20 0.21 0.16 0.11 0.00 46 47 272 +34
29APR26 75.00 C 0.12 0.14 0.12 0.06 0.00 46 15 948 -12
29APR26 77.50 C 0.10 0.10 0.09 0.03 -0.01 45 32 254 -32
29APR26 80.00 C 0.08 0.08 0.07 0.02 0.00 47 45 250 -7
29APR26 82.50 C 0.06 0.06 0.06 0.01 0.00 46 10 143 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 672 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 162 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 172 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 124 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 327 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 598 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 79 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 91 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 94 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 96 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 98 0 112 0
28MAY26 43.00 C 0.00 0.00 0.00 12.61 - 39 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 11.80 +0.47 42 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.90 +0.51 41 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.09 +0.42 42 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.26 +0.38 41 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.53 +0.38 42 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.74 +0.29 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 7.11 +0.30 43 0 8 0
28MAY26 52.50 C 0.00 0.00 0.00 5.59 +0.33 43 0 15 0
28MAY26 55.00 C 4.32 4.36 3.82 4.27 +0.24 43 32 44 -5
28MAY26 57.50 C 0.00 0.00 0.00 3.24 +0.20 44 0 104 0
28MAY26 60.00 C 2.25 2.25 2.03 2.44 +0.10 44 8 277 +8
28MAY26 62.50 C 1.68 1.85 1.68 1.82 +0.09 45 20 586 +20
28MAY26 65.00 C 1.04 1.41 1.04 1.32 +0.07 45 38 86 +36
28MAY26 67.50 C 0.89 1.02 0.89 0.93 +0.04 45 29 120 +9
28MAY26 70.00 C 0.66 0.71 0.66 0.65 +0.02 45 9 433 +9
28MAY26 72.50 C 0.51 0.57 0.45 0.44 0.00 45 36 212 +35
28MAY26 75.00 C 0.45 0.45 0.42 0.30 0.00 45 13 281 +2
28MAY26 77.50 C 0.00 0.00 0.00 0.20 -0.01 45 0 85 0
28MAY26 80.00 C 0.00 0.00 0.00 0.14 0.00 45 0 1,544 0
28MAY26 82.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 43 0
28MAY26 85.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 67 0
28MAY26 90.00 C 0.00 0.00 0.00 0.03 0.00 46 0 162 0
28MAY26 92.50 C 0.00 0.00 0.00 0.02 0.00 46 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
29JUN26 30.00 C 0.00 0.00 0.00 25.21 +0.66 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 24.22 +0.67 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 23.29 +0.71 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 22.29 +0.66 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.33 +0.65 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.37 +0.65 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.45 +0.65 29 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 18.50 +0.65 36 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 17.53 +0.60 36 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.59 +0.56 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.70 +0.59 40 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 14.81 +0.54 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.98 +0.57 42 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 13.12 +0.54 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.23 +0.45 41 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 11.49 +0.51 42 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 10.71 +0.47 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.90 +0.35 42 0 0 0
29JUN26 48.00 C 8.60 8.60 8.60 9.16 +0.34 41 1 41 +1
29JUN26 49.00 C 7.92 8.34 7.87 8.48 +0.32 42 80 180 +80
29JUN26 50.00 C 0.00 0.00 0.00 7.83 +0.43 42 0 19 0
29JUN26 52.50 C 6.00 6.30 5.47 6.40 +0.37 42 9 35 +4
29JUN26 55.00 C 0.00 0.00 0.00 5.16 +0.26 43 0 570 0
29JUN26 57.50 C 0.00 0.00 0.00 4.13 +0.21 43 0 125 0
29JUN26 60.00 C 3.25 3.25 3.25 3.31 +0.15 44 1 375 0
29JUN26 62.50 C 2.22 2.67 2.16 2.63 +0.13 44 58 510 -13
29JUN26 65.00 C 1.94 1.94 1.94 2.08 +0.14 45 1 340 +1
29JUN26 67.50 C 1.68 1.68 1.55 1.59 +0.10 45 7 298 +7
29JUN26 70.00 C 1.18 1.24 1.12 1.21 +0.07 45 16 925 +6
29JUN26 72.50 C 0.95 0.95 0.95 0.91 +0.04 44 1 438 +1
29JUN26 75.00 C 0.74 0.74 0.74 0.69 +0.04 45 2 1,256 +2
29JUN26 77.50 C 0.00 0.00 0.00 0.51 +0.02 44 0 796 0
29JUN26 80.00 C 0.48 0.48 0.48 0.38 +0.01 44 1 622 0
29JUN26 82.50 C 0.41 0.41 0.41 0.28 +0.01 44 2 106 0
29JUN26 85.00 C 0.00 0.00 0.00 0.20 0.00 44 0 266 0
29JUN26 87.50 C 0.00 0.00 0.00 0.15 0.00 44 0 230 0
29JUN26 90.00 C 0.26 0.26 0.26 0.11 0.00 44 6 1,414 -6
29JUN26 92.50 C 0.00 0.00 0.00 0.08 0.00 44 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 0.00 45 0 195 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 45 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 308 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 599 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 21 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 16.73 +0.50 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.94 +0.47 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.17 +0.53 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.41 +0.47 43 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 13.66 +0.44 42 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 12.96 +0.41 43 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 12.29 +0.44 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.60 +0.40 42 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 10.99 +0.40 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.40 +0.39 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.78 +0.37 43 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 8.49 +0.30 43 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 7.35 +0.36 43 0 31 0
29SEP26 57.50 C 0.00 0.00 0.00 6.29 +0.32 43 0 27 0
29SEP26 60.00 C 5.12 5.68 5.12 5.47 +0.27 44 8 119 +6
29SEP26 62.50 C 0.00 0.00 0.00 4.71 +0.23 44 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 4.00 +0.20 44 0 606 0
29SEP26 67.50 C 3.22 3.22 3.22 3.52 +0.31 45 6 319 0
29SEP26 70.00 C 0.00 0.00 0.00 2.98 +0.27 45 0 1,143 0
29SEP26 72.50 C 2.41 2.53 2.41 2.52 +0.23 45 28 1,042 +28
29SEP26 75.00 C 2.04 2.04 2.04 2.12 +0.20 45 1 139 +1
29SEP26 77.50 C 0.00 0.00 0.00 1.78 +0.17 45 0 90 0
29SEP26 80.00 C 1.50 1.50 1.50 1.50 +0.15 45 1 2,399 +1
29SEP26 82.50 C 0.00 0.00 0.00 1.26 +0.13 45 0 35 0
29SEP26 85.00 C 1.32 1.32 1.32 1.05 +0.10 45 1 89 0
29SEP26 87.50 C 0.00 0.00 0.00 0.88 +0.09 45 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.74 +0.08 45 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 0.62 +0.07 45 1 61 0
29SEP26 95.00 C 0.00 0.00 0.00 0.52 +0.06 45 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 0.43 +0.05 45 0 179 0
29SEP26 100.00 C 0.00 0.00 0.00 0.36 +0.04 45 0 74 0
29SEP26 102.50 C 0.53 0.53 0.53 0.30 +0.03 45 2 39 0
29SEP26 105.00 C 0.49 0.49 0.49 0.25 +0.03 45 2 1 -1
29SEP26 107.50 C 0.00 0.00 0.00 0.21 +0.02 45 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 0.17 +0.02 45 0 92 0
29SEP26 112.50 C 0.38 0.38 0.38 0.15 +0.02 45 2 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.10 +0.01 45 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 44 0
30DEC26 40.00 C 0.00 0.00 0.00 17.82 +0.58 44 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 17.07 +0.57 43 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 16.35 +0.53 43 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 15.66 +0.54 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.96 +0.50 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.31 +0.47 43 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 13.69 +0.47 43 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 13.08 +0.46 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.49 +0.43 43 0 3 0
30DEC26 49.00 C 12.13 12.13 12.13 11.93 +0.39 43 1 1 +1
30DEC26 50.00 C 0.00 0.00 0.00 11.40 +0.38 43 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 10.15 +0.37 43 0 0 0
30DEC26 55.00 C 8.77 8.77 8.77 9.10 +0.37 44 10 14 +10
30DEC26 57.50 C 7.66 7.71 7.61 8.11 +0.32 44 40 40 +40
30DEC26 60.00 C 0.00 0.00 0.00 7.25 +0.37 45 0 28 0
30DEC26 62.50 C 0.00 0.00 0.00 6.49 +0.43 45 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 5.77 +0.44 45 500 574 +500
30DEC26 67.50 C 0.00 0.00 0.00 5.08 +0.39 45 0 2 0
30DEC26 70.00 C 4.40 4.40 4.40 4.48 +0.36 45 1 622 +1
30DEC26 72.50 C 0.00 0.00 0.00 3.94 +0.33 45 0 2,262 0
30DEC26 75.00 C 0.00 0.00 0.00 3.46 +0.29 45 0 27 0
30DEC26 77.50 C 0.00 0.00 0.00 3.04 +0.26 45 0 32 0
30DEC26 80.00 C 0.00 0.00 0.00 2.67 +0.24 45 0 28 0
30DEC26 82.50 C 0.00 0.00 0.00 2.34 +0.21 45 0 2 0
30DEC26 85.00 C 0.00 0.00 0.00 2.06 +0.19 45 0 158 0
30DEC26 87.50 C 0.00 0.00 0.00 1.80 +0.17 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.58 +0.15 45 0 24 0
30DEC26 92.50 C 0.00 0.00 0.00 1.39 +0.14 45 0 42 0
30DEC26 95.00 C 1.10 1.55 1.10 1.22 +0.12 45 10 65 +10
30DEC26 97.50 C 0.00 0.00 0.00 1.07 +0.11 45 0 20 0
30DEC26 100.00 C 0.00 0.00 0.00 0.94 +0.10 45 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 0.82 +0.08 45 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 0.72 +0.08 45 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 0.63 +0.06 44 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 0.56 +0.06 45 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 0.49 +0.06 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.43 +0.05 45 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.38 +0.05 45 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.33 +0.04 44 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 16.62 - 43 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 15.99 +0.49 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.39 +0.48 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.80 +0.48 43 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 14.22 +0.45 43 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 13.67 +0.44 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.15 +0.43 43 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 12.62 +0.40 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.45 +0.37 43 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 10.42 +0.37 44 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 9.47 +0.33 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 8.62 +0.33 44 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 7.86 +0.40 45 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 7.11 +0.43 45 0 1 0
30MAR27 67.50 C 6.20 6.20 6.20 6.40 +0.36 45 4 4 +4
30MAR27 70.00 C 0.00 0.00 0.00 5.76 +0.33 45 0 5 0
30MAR27 72.50 C 5.73 5.73 5.73 5.18 +0.30 45 1 1 +1
30MAR27 75.00 C 4.87 4.87 4.87 4.66 +0.28 45 5 19 -2
30MAR27 77.50 C 0.00 0.00 0.00 4.19 +0.25 44 0 3 0
30MAR27 80.00 C 4.10 4.30 4.10 3.77 +0.23 44 9 28 +2
30MAR27 82.50 C 0.00 0.00 0.00 3.38 +0.20 44 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 3.04 +0.18 44 1 13 +1
30MAR27 87.50 C 0.00 0.00 0.00 2.74 +0.17 44 0 12 0
30MAR27 90.00 C 0.00 0.00 0.00 2.46 +0.15 44 0 27 0
TOTAL CALL 3,476 49,856 +966
27MAR26 43.00 P 0.00 0.00 0.00 0.01 - 110 0 0 -
27MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
27MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
27MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
27MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.02 74 2 2 +2
27MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.06 66 0 1 0
27MAR26 49.00 P 0.11 0.11 0.07 0.03 -0.10 67 32 63 +16
27MAR26 50.00 P 0.13 0.23 0.07 0.06 -0.18 65 170 26 -23
27MAR26 52.50 P 0.48 0.93 0.37 0.35 -0.48 65 22 70 +4
27MAR26 55.00 P 1.30 2.20 1.15 1.22 -0.81 66 92 76 -3
27MAR26 57.50 P 0.00 0.00 0.00 2.85 -1.03 69 0 68 0
27MAR26 60.00 P 0.00 0.00 0.00 5.06 -1.00 80 0 45 0
27MAR26 62.50 P 7.45 7.45 7.45 7.53 -0.90 103 1 9 -1
27MAR26 65.00 P 0.00 0.00 0.00 10.09 -0.83 133 0 1 0
27MAR26 67.50 P 0.00 0.00 0.00 12.66 -0.73 164 0 0 0
27MAR26 70.00 P 0.00 0.00 0.00 15.16 -0.73 185 0 0 0
27MAR26 72.50 P 0.00 0.00 0.00 17.66 -0.72 205 0 0 0
27MAR26 75.00 P 0.00 0.00 0.00 20.16 -0.69 223 0 0 0
27MAR26 77.50 P 0.00 0.00 0.00 22.66 -0.76 241 0 0 0
27MAR26 80.00 P 0.00 0.00 0.00 25.15 -0.79 257 0 0 0
27MAR26 82.50 P 0.00 0.00 0.00 27.65 -0.77 273 0 0 0
27MAR26 85.00 P 0.00 0.00 0.00 30.15 -0.76 287 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 287 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 273 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 261 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 249 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 237 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 226 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 216 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 205 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 196 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 186 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 177 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 168 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 160 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 151 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 143 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 136 0 47 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 128 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 120 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 113 0 178 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 105 0 104 0
30MAR26 40.00 P 0.01 0.01 0.01 0.01 0.00 98 20 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 312 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 365 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 65 214 897 +206
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 -0.04 58 0 64 0
30MAR26 48.00 P 0.08 0.08 0.08 0.04 -0.07 57 1 43 0
30MAR26 49.00 P 0.14 0.19 0.14 0.07 -0.12 55 19 217 -6
30MAR26 50.00 P 0.33 0.33 0.18 0.14 -0.19 55 53 607 -29
30MAR26 52.50 P 0.90 0.99 0.50 0.55 -0.43 55 37 396 -2
30MAR26 55.00 P 1.90 2.59 1.47 1.49 -0.68 56 34 915 -1
30MAR26 57.50 P 3.50 4.10 3.15 3.07 -0.90 58 12 686 0
30MAR26 60.00 P 5.50 6.73 5.50 5.17 -0.89 64 14 1,103 -14
30MAR26 62.50 P 8.60 8.64 7.60 7.57 -0.93 76 5 1,338 -1
30MAR26 65.00 P 10.85 10.85 9.95 10.10 -0.88 96 26 1,338 0
30MAR26 67.50 P 13.60 14.30 12.80 12.67 -0.72 117 17 258 -243
30MAR26 70.00 P 15.70 15.70 15.10 15.22 -0.78 136 9 185 -440
30MAR26 72.50 P 17.82 17.82 17.82 17.69 -0.72 148 1 37 -30
30MAR26 75.00 P 0.00 0.00 0.00 20.17 -0.73 159 0 16 0
30MAR26 77.50 P 0.00 0.00 0.00 22.71 -0.71 176 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.16 -0.78 183 0 15 0
30MAR26 82.50 P 0.00 0.00 0.00 27.70 -0.72 199 0 23 0
30MAR26 85.00 P 0.00 0.00 0.00 30.21 -0.70 211 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 32.70 -0.70 221 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 35.15 -0.75 225 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 37.69 -0.71 239 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 40.22 -0.68 252 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 42.71 -0.69 260 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 45.18 -0.83 265 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 47.72 -0.68 278 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 50.18 -0.72 282 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 52.68 -0.67 290 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 55.22 -0.68 303 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 57.72 -0.68 310 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 60.22 -0.68 318 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 62.73 -0.67 327 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 65.15 -0.75 321 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 67.66 -0.72 329 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 70.15 -0.73 334 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 72.70 -0.70 348 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 75.15 -0.78 347 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 77.65 -0.78 353 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 80.18 -0.75 363 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 82.71 -0.72 373 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 85.16 -0.77 372 0 0 0
02APR26 43.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
02APR26 44.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
02APR26 45.00 P 0.00 0.00 0.00 0.02 -0.03 58 0 0 0
02APR26 46.00 P 0.00 0.00 0.00 0.03 -0.06 56 0 0 0
02APR26 47.00 P 0.18 0.18 0.18 0.05 -0.10 54 8 8 0
02APR26 48.00 P 0.00 0.00 0.00 0.10 -0.14 55 0 0 0
02APR26 49.00 P 0.00 0.00 0.00 0.16 -0.22 54 0 8 0
02APR26 50.00 P 0.00 0.00 0.00 0.28 -0.29 54 0 15 0
02APR26 52.50 P 1.21 1.33 1.21 0.80 -0.51 55 2 42 +1
02APR26 55.00 P 0.00 0.00 0.00 1.82 -0.74 56 0 1 0
02APR26 57.50 P 0.00 0.00 0.00 3.36 -0.85 57 0 0 0
02APR26 60.00 P 0.00 0.00 0.00 5.36 -0.91 60 0 3 0
02APR26 62.50 P 0.00 0.00 0.00 7.66 -1.00 68 0 1 0
02APR26 65.00 P 0.00 0.00 0.00 10.13 -0.90 80 0 0 0
02APR26 67.50 P 0.00 0.00 0.00 12.67 -0.83 96 0 0 0
02APR26 70.00 P 0.00 0.00 0.00 15.24 -0.76 113 0 0 0
02APR26 72.50 P 0.00 0.00 0.00 17.74 -0.70 125 0 0 0
02APR26 75.00 P 0.00 0.00 0.00 20.20 -0.79 133 0 0 0
02APR26 77.50 P 0.00 0.00 0.00 22.71 -0.71 144 0 0 0
02APR26 80.00 P 0.00 0.00 0.00 25.21 -0.73 154 0 0 0
29APR26 43.00 P 0.35 0.35 0.35 0.11 - 45 1 1 -
29APR26 44.00 P 0.41 0.41 0.41 0.16 -0.13 45 2 3 +2
29APR26 45.00 P 0.48 0.51 0.39 0.24 -0.16 45 42 69 +28
29APR26 46.00 P 0.55 0.65 0.48 0.34 -0.21 45 16 25 +10
29APR26 47.00 P 0.61 0.70 0.60 0.47 -0.25 45 29 26 -1
29APR26 48.00 P 1.08 1.08 0.75 0.63 -0.30 45 53 107 +53
29APR26 49.00 P 1.15 1.21 0.94 0.84 -0.36 46 176 220 +156
29APR26 50.00 P 1.30 1.54 1.16 1.09 -0.42 46 214 340 +189
29APR26 52.50 P 2.19 2.43 2.01 1.92 -0.54 46 29 535 +21
29APR26 55.00 P 3.50 3.60 3.50 3.06 -0.66 46 5 224 +1
29APR26 57.50 P 5.20 5.20 4.75 4.55 -0.71 47 9 377 0
29APR26 60.00 P 7.00 7.60 6.91 6.31 -0.88 48 7 753 +1
29APR26 62.50 P 9.12 9.80 9.12 8.34 -0.86 50 3 322 -1
29APR26 65.00 P 11.30 11.30 11.30 10.50 -0.90 51 3 570 +3
29APR26 67.50 P 13.60 13.75 13.00 12.89 -0.79 56 19 488 -6
29APR26 70.00 P 16.02 16.02 16.02 15.25 -0.75 59 15 469 -15
29APR26 72.50 P 0.00 0.00 0.00 17.74 -0.75 65 0 382 0
29APR26 75.00 P 0.00 0.00 0.00 20.20 -0.79 69 0 1,091 0
29APR26 77.50 P 0.00 0.00 0.00 22.71 -0.71 75 0 112 0
29APR26 80.00 P 0.00 0.00 0.00 25.21 -0.73 80 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 27.70 -0.72 85 0 6 0
29APR26 85.00 P 0.00 0.00 0.00 30.21 -0.70 90 0 6 0
29APR26 87.50 P 0.00 0.00 0.00 32.70 -0.71 94 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 35.18 -0.74 98 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 37.69 -0.72 102 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 40.22 -0.68 108 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 42.71 -0.70 111 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 45.18 -0.83 113 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 47.72 -0.68 118 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 50.18 -0.73 120 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 52.68 -0.73 123 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 55.22 -0.70 129 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 57.72 -0.69 132 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 60.22 -0.70 135 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 62.73 -0.70 139 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 65.18 -0.76 139 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 67.68 -0.76 142 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 70.22 -0.70 147 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 72.70 -0.70 149 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 75.18 -0.75 151 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 77.65 -0.78 151 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 80.18 -0.78 156 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 82.71 -0.73 160 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 85.18 -0.78 161 0 0 0
28MAY26 43.00 P 0.57 0.57 0.50 0.40 - 45 13 13 -
28MAY26 44.00 P 0.71 0.77 0.64 0.52 -0.23 45 28 45 +27
28MAY26 45.00 P 0.98 0.98 0.83 0.68 -0.26 45 2 26 0
28MAY26 46.00 P 1.03 1.03 1.03 0.85 -0.30 45 20 23 +17
28MAY26 47.00 P 1.35 1.35 1.35 1.06 -0.36 45 15 21 +9
28MAY26 48.00 P 1.66 1.66 1.35 1.31 -0.39 45 35 37 0
28MAY26 49.00 P 1.67 1.67 1.61 1.58 -0.46 45 30 36 -15
28MAY26 50.00 P 2.31 2.31 2.15 1.91 -0.48 45 6 73 +3
28MAY26 52.50 P 2.83 2.83 2.83 2.87 -0.57 46 1 267 +1
28MAY26 55.00 P 4.11 4.11 4.10 4.08 -0.63 46 5 306 0
28MAY26 57.50 P 0.00 0.00 0.00 5.54 -0.74 46 0 365 0
28MAY26 60.00 P 8.00 8.50 8.00 7.24 -0.82 47 3 248 +2
28MAY26 62.50 P 9.00 9.00 9.00 9.13 -0.80 48 1 575 +1
28MAY26 65.00 P 0.00 0.00 0.00 11.18 -0.72 49 0 448 0
28MAY26 67.50 P 14.29 14.29 14.18 13.37 -0.72 51 8 184 0
28MAY26 70.00 P 0.00 0.00 0.00 15.67 -0.72 53 0 287 0
28MAY26 72.50 P 0.00 0.00 0.00 17.97 -0.78 55 0 178 0
28MAY26 75.00 P 21.20 21.20 21.20 20.33 -0.75 56 1 21 0
28MAY26 77.50 P 0.00 0.00 0.00 22.73 -0.74 58 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 25.21 -0.73 62 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 27.70 -0.72 65 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 30.21 -0.70 69 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 32.70 -0.71 72 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 35.18 -0.74 75 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 37.71 -0.73 79 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 40.22 -0.73 82 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 42.71 -0.73 85 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 45.18 -0.83 87 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 47.72 -0.69 91 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 50.18 -0.77 92 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 52.68 -0.76 95 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 55.22 -0.72 99 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 57.72 -0.72 101 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 60.22 -0.74 104 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 62.73 -0.71 106 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 65.18 -0.76 107 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 67.68 -0.76 109 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 70.22 -0.70 113 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 39 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 -0.04 44 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 0.09 -0.04 45 0 49 0
29JUN26 36.00 P 0.00 0.00 0.00 0.12 -0.06 44 0 112 0
29JUN26 37.00 P 0.00 0.00 0.00 0.16 -0.07 44 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.22 -0.10 45 0 104 0
29JUN26 39.00 P 0.00 0.00 0.00 0.29 -0.11 44 0 35 0
29JUN26 40.00 P 0.55 0.55 0.55 0.37 -0.15 44 1 153 -1
29JUN26 41.00 P 0.00 0.00 0.00 0.49 -0.16 45 0 21 0
29JUN26 42.00 P 0.90 0.90 0.90 0.61 -0.20 44 1 77 +1
29JUN26 43.00 P 0.92 0.92 0.92 0.77 -0.22 45 20 27 0
29JUN26 44.00 P 0.00 0.00 0.00 0.94 -0.26 45 0 54 0
29JUN26 45.00 P 0.00 0.00 0.00 1.15 -0.29 45 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 1.37 -0.34 45 0 59 0
29JUN26 47.00 P 0.00 0.00 0.00 1.65 -0.35 45 0 81 0
29JUN26 48.00 P 0.00 0.00 0.00 1.92 -0.41 45 0 138 0
29JUN26 49.00 P 2.27 2.27 2.27 2.24 -0.42 45 30 255 +30
29JUN26 50.00 P 3.03 3.03 2.65 2.59 -0.45 45 4 813 +2
29JUN26 52.50 P 3.84 4.00 3.62 3.62 -0.52 45 6 465 +3
29JUN26 55.00 P 4.95 4.95 4.95 4.91 -0.56 45 3 1,063 -3
29JUN26 57.50 P 0.00 0.00 0.00 6.37 -0.66 46 0 415 0
29JUN26 60.00 P 8.00 9.09 8.00 8.03 -0.75 46 24 648 -20
29JUN26 62.50 P 0.00 0.00 0.00 9.85 -0.74 47 0 624 0
29JUN26 65.00 P 0.00 0.00 0.00 11.82 -0.69 48 0 239 0
29JUN26 67.50 P 0.00 0.00 0.00 13.91 -0.63 49 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 16.07 -0.71 50 0 1,481 0
29JUN26 72.50 P 0.00 0.00 0.00 18.37 -0.61 52 0 919 0
29JUN26 75.00 P 0.00 0.00 0.00 20.63 -0.70 52 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 22.98 -0.72 54 0 236 0
29JUN26 80.00 P 0.00 0.00 0.00 25.39 -0.66 55 0 697 0
29JUN26 82.50 P 0.00 0.00 0.00 27.74 -0.75 56 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 30.22 -0.71 58 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 32.70 -0.71 61 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 35.22 -0.70 64 0 130 0
29JUN26 92.50 P 0.00 0.00 0.00 37.71 -0.73 67 0 126 0
29JUN26 95.00 P 0.00 0.00 0.00 40.22 -0.73 69 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 42.74 -0.70 72 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 45.23 -0.78 75 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 47.73 -0.68 77 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 50.24 -0.71 80 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 52.73 -0.71 82 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 55.23 -0.71 84 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 57.72 -0.72 86 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 60.22 -0.74 88 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 62.73 -0.71 90 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 65.20 -0.74 91 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 67.70 -0.74 93 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 70.23 -0.70 96 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 72.73 -0.72 97 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 75.20 -0.73 98 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 77.70 -0.73 100 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 80.20 -0.76 102 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 82.73 -0.71 104 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 85.23 -0.73 106 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.14 -0.22 44 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 1.37 -0.23 44 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 1.58 -0.24 44 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 1.82 -0.24 44 0 26 0
29SEP26 44.00 P 0.00 0.00 0.00 2.07 -0.24 44 0 6 0
29SEP26 45.00 P 2.49 2.49 2.35 2.34 -0.26 44 12 69 +10
29SEP26 46.00 P 2.59 2.59 2.59 2.65 -0.30 44 1 95 0
29SEP26 47.00 P 2.98 2.98 2.98 2.99 -0.30 44 3 27 +3
29SEP26 48.00 P 0.00 0.00 0.00 3.33 -0.35 44 0 33 0
29SEP26 49.00 P 0.00 0.00 0.00 3.72 -0.36 44 0 115 0
29SEP26 50.00 P 4.11 4.11 4.11 4.13 -0.39 44 3 796 0
29SEP26 52.50 P 0.00 0.00 0.00 5.28 -0.38 44 0 772 0
29SEP26 55.00 P 0.00 0.00 0.00 6.64 -0.48 45 500 976 +500
29SEP26 57.50 P 0.00 0.00 0.00 8.18 -0.45 45 0 472 0
29SEP26 60.00 P 9.52 9.52 9.50 9.81 -0.47 46 9 180 0
29SEP26 62.50 P 11.50 11.50 11.50 11.49 -0.57 46 3 619 -2
29SEP26 65.00 P 0.00 0.00 0.00 13.32 -0.66 46 0 248 0
29SEP26 67.50 P 0.00 0.00 0.00 15.28 -0.62 47 0 183 0
29SEP26 70.00 P 0.00 0.00 0.00 17.35 -0.60 47 0 122 0
29SEP26 72.50 P 0.00 0.00 0.00 19.45 -0.59 48 0 166 0
29SEP26 75.00 P 0.00 0.00 0.00 21.63 -0.66 49 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 23.85 -0.74 49 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 26.15 -0.75 50 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 28.43 -0.79 51 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 30.83 -0.75 52 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 33.17 -0.78 53 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 35.61 -0.75 54 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 37.95 -0.76 54 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 40.36 -0.78 55 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 42.79 -0.77 56 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 45.24 -0.77 57 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 47.73 -0.68 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 50.24 -0.71 61 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 52.73 -0.71 62 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 55.23 -0.71 64 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 57.72 -0.72 65 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 60.22 -0.74 67 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 62.73 -0.71 69 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 65.20 -0.74 70 0 0 -19
30DEC26 40.00 P 1.96 1.96 1.94 1.87 -0.20 44 9 41 +4
30DEC26 41.00 P 0.00 0.00 0.00 2.13 -0.19 44 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 2.41 -0.19 44 0 28 0
30DEC26 43.00 P 0.00 0.00 0.00 2.68 -0.21 44 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 2.99 -0.25 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.34 -0.25 44 0 33 0
30DEC26 46.00 P 0.00 0.00 0.00 3.69 -0.25 44 0 14 0
30DEC26 47.00 P 0.00 0.00 0.00 4.04 -0.30 43 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 4.45 -0.31 43 0 102 0
30DEC26 49.00 P 0.00 0.00 0.00 4.87 -0.32 43 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 5.29 -0.41 43 0 231 0
30DEC26 52.50 P 6.68 6.68 6.59 6.51 -0.36 43 21 117 +20
30DEC26 55.00 P 0.00 0.00 0.00 7.88 -0.39 44 0 82 0
30DEC26 57.50 P 0.00 0.00 0.00 9.39 -0.47 44 0 82 0
30DEC26 60.00 P 11.26 11.38 11.24 11.00 -0.50 45 55 166 +5
30DEC26 62.50 P 12.86 12.86 12.86 12.74 -0.52 45 3 56 -3
30DEC26 65.00 P 0.00 0.00 0.00 14.61 -0.51 46 0 43 0
30DEC26 67.50 P 0.00 0.00 0.00 16.53 -0.51 46 0 46 0
30DEC26 70.00 P 0.00 0.00 0.00 18.47 -0.57 47 0 679 0
30DEC26 72.50 P 0.00 0.00 0.00 20.52 -0.54 47 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 22.61 -0.61 47 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 24.84 -0.58 49 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 27.04 -0.63 49 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 29.33 -0.63 50 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 31.60 -0.70 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.90 -0.70 51 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 36.28 -0.78 52 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 38.68 -0.75 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 40.95 -0.80 53 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 43.34 -0.82 54 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 45.78 -0.78 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 48.20 -0.76 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 50.60 -0.75 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 53.00 -0.75 57 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 55.49 -0.66 59 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 57.88 -0.73 59 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 60.31 -0.74 59 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 62.77 -0.74 60 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 65.22 -0.73 61 0 8 0
30MAR27 43.00 P 3.40 3.40 3.40 3.42 - 43 4 4 -
30MAR27 44.00 P 0.00 0.00 0.00 3.78 -0.29 43 0 0 0
30MAR27 45.00 P 4.16 4.16 4.05 4.13 -0.29 43 9 26 +3
30MAR27 46.00 P 0.00 0.00 0.00 4.49 -0.35 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.90 -0.37 43 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 5.33 -0.37 43 0 3 0
30MAR27 49.00 P 0.00 0.00 0.00 5.76 -0.37 43 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 6.20 -0.40 43 0 35 0
30MAR27 52.50 P 0.00 0.00 0.00 7.42 -0.44 43 0 27 0
30MAR27 55.00 P 9.05 9.05 9.05 8.85 -0.51 43 20 46 +20
30MAR27 57.50 P 0.00 0.00 0.00 10.36 -0.57 43 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 11.99 -0.47 44 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 13.73 -0.47 44 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 15.56 -0.45 45 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 17.46 -0.47 46 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 19.41 -0.47 46 0 10 0
30MAR27 72.50 P 0.00 0.00 0.00 21.39 -0.53 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.43 -0.56 47 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 25.53 -0.55 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.66 -0.58 47 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 29.83 -0.58 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.03 -0.55 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 34.27 -0.61 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 36.61 -0.56 49 0 0 0
TOTAL PUT 2,323 39,500 +475
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$ 52.90
30MAR26 42.00 C 0.00 0.00 0.00 10.92 +0.07 62 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.96 +0.09 80 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 8.92 +0.20 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.92 +0.19 41 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 6.93 +0.18 47 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 6.12 +0.34 70 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.97 +0.13 44 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 4.03 +0.08 43 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 3.20 -0.02 46 0 13 0
30MAR26 52.50 C 1.15 1.33 0.89 1.39 -0.16 43 489 331 +249
30MAR26 55.00 C 0.29 0.44 0.29 0.45 -0.13 44 122 434 -5
30MAR26 57.50 C 0.17 0.17 0.10 0.10 -0.07 44 70 860 -2
30MAR26 60.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 803 0
30MAR26 62.50 C 0.06 0.06 0.06 0.01 0.00 53 40 1,001 -25
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 847 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 830 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,755 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 282 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 102 0 978 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 110 0 179 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 118 0 377 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 126 0 235 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 133 0 93 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 141 0 161 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 148 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 154 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 161 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 167 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 173 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 179 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 185 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 190 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 196 0 122 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 201 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 206 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 211 0 25 0
29APR26 42.00 C 0.00 0.00 0.00 11.08 -0.23 40 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 9.99 -0.07 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 9.14 -0.02 37 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 8.17 -0.13 34 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 7.58 +0.11 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 6.77 +0.08 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.01 +0.07 44 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 5.30 +0.05 44 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 4.73 -0.01 46 0 101 0
29APR26 52.50 C 3.09 3.14 3.09 3.22 -0.10 44 22 341 +13
29APR26 55.00 C 1.77 1.77 1.77 2.12 -0.11 44 2 168 +2
29APR26 57.50 C 1.12 1.34 1.04 1.34 -0.09 44 883 1,207 +630
29APR26 60.00 C 0.72 0.79 0.59 0.80 -0.09 44 126 437 +114
29APR26 62.50 C 0.39 0.48 0.39 0.50 -0.03 45 33 537 +31
29APR26 65.00 C 0.28 0.30 0.24 0.28 -0.03 45 63 479 -18
29APR26 67.50 C 0.15 0.15 0.15 0.15 -0.02 44 15 264 0
29APR26 70.00 C 0.11 0.11 0.11 0.08 -0.01 44 2 319 +2
29APR26 72.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 401 0
29APR26 75.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 264 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 137 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 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 57 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 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 68 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 73 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 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 11.23 -0.29 33 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 10.66 0.00 44 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.61 -0.21 39 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 9.03 +0.14 44 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.26 +0.13 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.53 +0.12 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.84 +0.11 44 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.19 +0.10 44 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.50 -0.15 43 0 29 0
28MAY26 52.50 C 0.00 0.00 0.00 4.11 -0.18 42 0 64 0
28MAY26 55.00 C 2.62 2.62 2.54 3.04 -0.12 43 6 106 +6
28MAY26 57.50 C 0.00 0.00 0.00 2.21 -0.07 43 0 73 0
28MAY26 60.00 C 1.35 1.35 1.35 1.57 -0.05 43 60 308 +60
28MAY26 62.50 C 0.90 1.04 0.90 1.10 -0.05 43 22 209 +15
28MAY26 65.00 C 0.63 0.63 0.61 0.76 -0.03 43 16 180 +1
28MAY26 67.50 C 0.45 0.45 0.45 0.53 0.00 44 15 159 +15
28MAY26 70.00 C 0.00 0.00 0.00 0.36 0.00 44 0 49 0
28MAY26 72.50 C 0.00 0.00 0.00 0.23 0.00 44 0 150 0
28MAY26 75.00 C 0.00 0.00 0.00 0.15 0.00 44 0 112 0
28MAY26 77.50 C 0.00 0.00 0.00 0.10 0.00 44 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 62 0
28MAY26 82.50 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.55 -0.21 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.74 -0.20 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.91 -0.30 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 9.17 -0.08 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 8.64 +0.11 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.95 +0.10 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 7.29 +0.10 43 0 0 0
29JUN26 49.00 C 6.01 6.01 5.91 6.68 +0.09 43 30 30 +30
29JUN26 50.00 C 5.35 5.35 5.35 6.13 -0.06 43 15 160 0
29JUN26 52.50 C 0.00 0.00 0.00 4.81 -0.07 43 0 213 0
29JUN26 55.00 C 0.00 0.00 0.00 3.73 -0.07 43 0 187 0
29JUN26 57.50 C 0.00 0.00 0.00 2.88 -0.03 43 0 128 0
29JUN26 60.00 C 1.80 2.14 1.80 2.20 -0.01 43 7 306 0
29JUN26 62.50 C 0.00 0.00 0.00 1.65 0.00 43 0 135 0
29JUN26 65.00 C 1.28 1.28 1.18 1.23 +0.01 43 23 721 +15
29JUN26 67.50 C 0.00 0.00 0.00 0.90 -0.01 43 0 66 0
29JUN26 70.00 C 0.64 0.64 0.64 0.66 0.00 43 1 2,208 -1
29JUN26 72.50 C 0.00 0.00 0.00 0.47 -0.01 43 0 728 0
29JUN26 75.00 C 0.43 0.43 0.43 0.33 -0.01 43 2 1,370 +2
29JUN26 77.50 C 0.00 0.00 0.00 0.24 0.00 43 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 0.17 0.00 43 0 633 0
29JUN26 82.50 C 0.00 0.00 0.00 0.12 0.00 43 0 680 0
29JUN26 85.00 C 0.19 0.19 0.19 0.08 -0.01 43 1 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.06 0.00 43 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 0.00 43 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 0.00 43 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 12.80 -0.14 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.87 -0.37 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.20 -0.37 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.93 +0.01 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.14 -0.15 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.52 -0.17 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.96 -0.16 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.83 +0.35 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.10 -0.14 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.88 -0.14 44 0 16 0
29SEP26 55.00 C 0.00 0.00 0.00 5.84 -0.13 44 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 4.93 -0.14 44 0 54 0
29SEP26 60.00 C 0.00 0.00 0.00 4.17 -0.10 44 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 3.52 -0.07 44 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 2.98 -0.04 44 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 2.46 -0.04 44 0 346 0
29SEP26 70.00 C 0.00 0.00 0.00 2.12 +0.02 45 0 64 0
29SEP26 72.50 C 0.00 0.00 0.00 1.75 +0.01 45 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 1.47 +0.02 45 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 1.20 0.00 45 0 20 0
29SEP26 80.00 C 1.05 1.05 1.05 1.00 0.00 45 1 64 0
29SEP26 82.50 C 0.00 0.00 0.00 0.80 +0.01 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 0.67 +0.01 44 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 0.55 +0.01 44 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.47 +0.01 45 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 0.38 0.00 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.31 0.00 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.26 0.00 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.21 0.00 45 0 23 0
29SEP26 102.50 C 0.00 0.00 0.00 0.18 0.00 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.14 0.00 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.10 0.00 45 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.08 0.00 44 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 14.10 -0.18 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.42 -0.21 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.77 -0.24 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.14 -0.30 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.60 -0.22 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 11.12 -0.13 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.72 +0.01 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.02 -0.32 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.72 -0.13 45 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 8.57 -0.10 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.53 -0.13 44 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 6.61 -0.12 44 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 5.79 -0.11 44 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 4.95 -0.23 44 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 4.48 -0.05 45 0 21 0
30DEC26 67.50 C 0.00 0.00 0.00 3.93 -0.03 45 0 125 0
30DEC26 70.00 C 0.00 0.00 0.00 3.43 -0.03 45 0 44 0
30DEC26 72.50 C 0.00 0.00 0.00 2.95 -0.06 44 0 27 0
30DEC26 75.00 C 0.00 0.00 0.00 2.61 -0.03 45 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 2.24 -0.04 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 1.97 -0.04 44 0 543 0
30DEC26 82.50 C 0.00 0.00 0.00 1.65 -0.04 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.44 -0.03 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.26 -0.03 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.11 0.00 44 0 39 0
30MAR27 42.00 C 0.00 0.00 0.00 15.31 -0.12 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.55 -0.27 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.94 -0.29 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.64 -0.02 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.06 -0.07 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.47 -0.10 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.97 -0.11 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.62 -0.07 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.11 -0.10 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.96 -0.10 45 0 85 0
30MAR27 55.00 C 0.00 0.00 0.00 8.97 -0.11 45 0 97 0
30MAR27 57.50 C 0.00 0.00 0.00 8.06 -0.06 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 7.24 -0.08 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 6.45 -0.08 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.81 -0.09 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.30 +0.04 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.75 +0.02 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 4.27 +0.03 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.79 +0.03 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 3.42 +0.01 45 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 3.07 +0.02 45 0 1 0
TOTAL CALL 2,066 29,423 +1,134
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 179 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 69 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 102 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 -0.04 44 0 53 0
30MAR26 48.00 P 0.18 0.18 0.18 0.05 -0.07 44 15 271 0
30MAR26 49.00 P 0.00 0.00 0.00 0.12 -0.12 44 0 290 0
30MAR26 50.00 P 0.38 0.61 0.36 0.24 -0.18 44 96 608 +59
30MAR26 52.50 P 1.03 1.55 1.03 1.00 -0.24 44 187 911 +36
30MAR26 55.00 P 3.17 3.38 2.72 2.54 -0.22 44 64 622 -22
30MAR26 57.50 P 5.65 5.99 4.87 4.74 -0.20 49 48 969 -17
30MAR26 60.00 P 8.00 8.00 8.00 7.10 -0.22 0 2 1,059 -2
30MAR26 62.50 P 10.70 10.70 10.70 9.87 +0.07 96 1 1,194 0
30MAR26 65.00 P 13.20 13.21 13.20 12.10 -0.20 0 3 516 -80
30MAR26 67.50 P 0.00 0.00 0.00 14.84 +0.04 124 0 390 0
30MAR26 70.00 P 0.00 0.00 0.00 17.44 +0.14 148 0 1,211 0
30MAR26 72.50 P 0.00 0.00 0.00 19.60 -0.20 0 0 98 0
30MAR26 75.00 P 0.00 0.00 0.00 22.27 -0.03 153 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 24.84 +0.04 175 0 329 0
30MAR26 80.00 P 0.00 0.00 0.00 27.22 -0.08 166 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 29.63 -0.17 150 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 32.34 +0.04 207 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 34.67 -0.13 182 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 37.34 +0.04 227 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 39.77 -0.03 223 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 42.27 -0.03 232 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 44.77 -0.03 241 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 47.39 +0.09 269 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 49.60 -0.20 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 52.34 +0.04 277 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 54.88 +0.08 291 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 57.32 +0.02 288 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 59.84 +0.04 299 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 62.34 +0.04 306 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 64.84 +0.04 313 0 0 0
29APR26 42.00 P 0.39 0.39 0.34 0.14 -0.03 45 31 44 +31
29APR26 43.00 P 0.00 0.00 0.00 0.21 -0.04 45 0 41 0
29APR26 44.00 P 0.00 0.00 0.00 0.30 -0.06 45 0 42 0
29APR26 45.00 P 0.00 0.00 0.00 0.42 -0.08 45 2 61 0
29APR26 46.00 P 0.00 0.00 0.00 0.57 -0.11 45 0 65 0
29APR26 47.00 P 1.04 1.04 0.91 0.78 -0.11 45 16 104 +2
29APR26 48.00 P 1.28 1.29 1.16 1.03 -0.12 45 32 127 +16
29APR26 49.00 P 1.63 1.78 1.43 1.32 -0.13 45 30 173 -3
29APR26 50.00 P 2.08 2.08 2.08 1.66 -0.08 45 6 664 -4
29APR26 52.50 P 3.04 3.10 2.80 2.70 -0.10 44 18 627 +18
29APR26 55.00 P 0.00 0.00 0.00 4.10 -0.11 44 0 1,066 0
29APR26 57.50 P 5.90 5.90 5.90 5.82 -0.06 44 30 470 +30
29APR26 60.00 P 8.55 8.55 8.55 7.81 -0.23 44 1 3,699 -1
29APR26 62.50 P 0.00 0.00 0.00 10.03 -0.17 46 0 436 0
29APR26 65.00 P 0.00 0.00 0.00 12.38 -0.01 48 0 125 0
29APR26 67.50 P 0.00 0.00 0.00 15.10 +0.28 62 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 17.44 +0.12 63 0 17 0
29APR26 72.50 P 0.00 0.00 0.00 20.03 +0.23 72 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 22.67 +0.37 83 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 25.10 +0.30 86 0 17 0
29APR26 80.00 P 0.00 0.00 0.00 27.28 -0.02 77 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 29.77 -0.03 81 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 32.34 +0.04 89 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 35.17 +0.37 108 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 37.34 +0.04 97 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 39.81 +0.01 100 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 42.64 +0.34 119 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 44.77 -0.03 104 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 47.40 +0.10 116 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 50.06 +0.26 127 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 52.65 +0.35 135 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 54.88 +0.08 125 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 57.32 +0.02 124 0 0 0
28MAY26 42.00 P 0.64 0.64 0.64 0.44 -0.03 44 4 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.59 -0.04 44 0 33 0
28MAY26 44.00 P 1.10 1.11 1.03 0.75 -0.05 44 45 69 +30
28MAY26 45.00 P 1.18 1.33 1.18 0.95 -0.06 44 52 114 +29
28MAY26 46.00 P 0.00 0.00 0.00 1.19 -0.07 44 0 139 0
28MAY26 47.00 P 1.74 1.74 1.74 1.46 -0.07 44 15 208 +15
28MAY26 48.00 P 0.00 0.00 0.00 1.78 -0.09 44 0 127 0
28MAY26 49.00 P 2.51 2.51 2.21 2.13 -0.10 45 16 67 +8
28MAY26 50.00 P 2.91 2.91 2.59 2.54 -0.11 45 12 206 0
28MAY26 52.50 P 4.24 4.24 3.72 3.72 -0.05 45 28 247 +10
28MAY26 55.00 P 5.50 5.50 5.50 5.11 -0.06 45 15 668 +15
28MAY26 57.50 P 0.00 0.00 0.00 6.78 -0.03 45 0 416 0
28MAY26 60.00 P 0.00 0.00 0.00 8.50 -0.18 44 0 237 0
28MAY26 62.50 P 11.55 11.55 11.55 10.83 -0.15 49 1 389 0
28MAY26 65.00 P 0.00 0.00 0.00 12.96 -0.20 49 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 15.38 +0.01 53 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.79 +0.02 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 20.19 +0.03 59 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 22.74 +0.16 65 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 25.29 +0.27 70 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.60 +0.12 70 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 29.98 0.00 70 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.61 +0.16 77 0 0 0
29JUN26 42.00 P 1.19 1.19 1.18 0.87 -0.06 43 30 30 0
29JUN26 43.00 P 0.00 0.00 0.00 1.08 -0.06 43 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 1.31 -0.08 43 0 30 0
29JUN26 45.00 P 1.68 1.68 1.68 1.58 -0.08 43 1 94 +1
29JUN26 46.00 P 0.00 0.00 0.00 1.88 -0.09 43 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 2.22 -0.10 43 0 191 0
29JUN26 48.00 P 0.00 0.00 0.00 2.58 -0.10 43 0 113 0
29JUN26 49.00 P 0.00 0.00 0.00 2.95 -0.10 43 0 299 0
29JUN26 50.00 P 3.65 3.65 3.65 3.36 -0.10 43 2 307 0
29JUN26 52.50 P 0.00 0.00 0.00 4.56 -0.08 42 0 316 0
29JUN26 55.00 P 6.71 6.71 6.52 6.00 -0.08 42 30 535 +30
29JUN26 57.50 P 0.00 0.00 0.00 7.64 -0.04 42 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 9.77 -0.08 46 0 3,221 0
29JUN26 62.50 P 0.00 0.00 0.00 11.78 +0.02 46 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 13.93 -0.01 48 0 902 0
29JUN26 67.50 P 0.00 0.00 0.00 16.18 +0.04 50 0 161 0
29JUN26 70.00 P 0.00 0.00 0.00 18.50 +0.11 51 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 20.73 +0.02 51 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 23.11 +0.03 53 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 25.52 +0.05 55 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 27.95 +0.03 57 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 30.19 -0.17 54 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 32.66 -0.12 56 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 35.31 +0.04 63 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 37.81 +0.19 66 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 40.24 +0.03 67 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 42.85 +0.28 73 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 44.91 +0.08 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 47.68 +0.15 73 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 50.29 +0.28 79 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 52.77 +0.16 80 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 54.96 -0.02 73 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 57.46 -0.12 75 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 59.92 -0.15 76 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.13 -0.07 45 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 2.42 -0.08 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.74 -0.11 45 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 3.08 -0.12 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 3.44 -0.10 45 0 26 0
29SEP26 47.00 P 0.00 0.00 0.00 3.81 -0.11 44 0 53 0
29SEP26 48.00 P 4.47 4.47 4.25 4.25 -0.23 44 6 89 0
29SEP26 49.00 P 0.00 0.00 0.00 4.71 -0.21 44 0 302 0
29SEP26 50.00 P 0.00 0.00 0.00 5.14 -0.09 44 0 1,738 0
29SEP26 52.50 P 0.00 0.00 0.00 6.45 -0.06 44 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 8.09 +0.22 45 0 297 0
29SEP26 57.50 P 0.00 0.00 0.00 9.45 -0.01 44 0 197 0
29SEP26 60.00 P 11.73 11.73 11.73 11.41 -0.32 45 10 924 +10
29SEP26 62.50 P 0.00 0.00 0.00 13.29 -0.05 46 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 15.23 0.00 46 0 1,074 0
29SEP26 67.50 P 0.00 0.00 0.00 17.32 +0.01 47 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 19.30 -0.13 46 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 21.60 +0.01 47 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 23.84 +0.04 48 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 26.14 +0.07 49 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 28.43 +0.11 49 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 30.75 +0.03 49 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 33.15 +0.07 51 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 35.54 +0.06 51 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 37.96 +0.07 52 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 40.40 +0.08 53 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 42.95 +0.19 56 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 45.28 +0.06 55 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 47.78 +0.10 57 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 50.29 +0.15 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 52.77 +0.16 61 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 55.22 +0.10 62 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.68 +0.08 62 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 60.18 +0.11 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.09 -0.13 45 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.45 -0.05 45 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.80 -0.05 45 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 4.17 -0.07 44 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.56 -0.09 44 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 4.99 -0.04 44 0 17 0
30DEC26 48.00 P 5.69 5.69 5.69 5.44 -0.05 44 15 31 +14
30DEC26 49.00 P 0.00 0.00 0.00 5.87 -0.08 44 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 6.38 -0.04 44 0 169 0
30DEC26 52.50 P 0.00 0.00 0.00 7.69 -0.03 44 0 99 0
30DEC26 55.00 P 0.00 0.00 0.00 9.10 -0.09 43 0 825 0
30DEC26 57.50 P 0.00 0.00 0.00 10.69 -0.04 44 0 357 0
30DEC26 60.00 P 0.00 0.00 0.00 12.39 -0.27 44 0 80 0
30DEC26 62.50 P 0.00 0.00 0.00 14.57 +0.12 46 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 16.28 -0.01 45 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 18.24 -0.04 45 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 20.26 -0.05 45 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 22.39 +0.02 46 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 24.71 +0.21 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.69 0.00 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.98 +0.07 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 31.19 +0.07 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.52 +0.10 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.84 +0.03 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.22 +0.05 48 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 3.96 -0.13 45 0 1 0
30MAR27 43.00 P 4.47 4.47 4.47 4.35 +0.02 45 1 3 +1
30MAR27 44.00 P 4.85 4.85 4.85 4.75 +0.04 45 15 17 +15
30MAR27 45.00 P 5.04 5.04 5.04 5.16 +0.05 45 1 2 +1
30MAR27 46.00 P 0.00 0.00 0.00 5.58 +0.01 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.03 -0.18 45 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 6.42 -0.24 44 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.87 -0.08 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.37 -0.07 44 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 8.78 0.00 44 0 95 0
30MAR27 55.00 P 0.00 0.00 0.00 10.25 +0.05 44 0 80 0
30MAR27 57.50 P 0.00 0.00 0.00 11.72 -0.06 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.42 -0.20 44 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 15.21 -0.20 44 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 17.14 -0.11 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.12 -0.03 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.87 -0.21 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.10 -0.03 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.04 -0.15 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.16 -0.15 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 29.56 +0.08 46 0 0 0
TOTAL PUT 881 37,439 +242
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$ 19.68
30MAR26 12.50 C 0.00 0.00 0.00 7.19 -0.74 138 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 6.69 -0.74 127 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.19 -0.74 115 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 5.69 -0.74 105 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.19 -0.74 94 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 4.70 -0.73 100 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.19 -0.74 74 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 3.69 -0.74 65 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.19 -0.74 56 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.69 -0.74 47 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.19 -0.74 38 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.69 -0.74 29 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 1.21 -0.72 32 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 0.78 -0.67 33 0 59 0
30MAR26 19.50 C 0.29 0.31 0.29 0.44 -0.52 33 105 91 +5
30MAR26 20.00 C 0.13 0.15 0.13 0.20 -0.38 32 97 494 +15
30MAR26 21.00 C 0.00 0.00 0.00 0.03 -0.12 34 0 830 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 444 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 234 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.72 -0.74 32 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.21 -0.75 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.73 -0.73 30 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.24 -0.73 29 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.76 -0.72 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.30 -0.70 29 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 1.87 -0.67 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.48 -0.62 29 0 0 0
29APR26 19.00 C 1.05 1.05 1.05 1.13 -0.57 29 15 15 +15
29APR26 19.50 C 0.79 0.79 0.79 0.84 -0.46 29 15 109 +15
29APR26 20.00 C 0.00 0.00 0.00 0.59 -0.40 28 0 452 0
29APR26 21.00 C 0.26 0.26 0.26 0.27 -0.26 28 15 219 +15
29APR26 22.00 C 0.00 0.00 0.00 0.12 -0.14 29 0 181 0
29APR26 23.00 C 0.06 0.06 0.05 0.04 -0.08 29 16 47 -1
29APR26 24.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.24 - 0 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 3.74 -0.72 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.31 -0.66 27 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.85 -0.71 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.42 -0.68 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.02 -0.64 27 0 0 0
28MAY26 18.50 C 1.44 1.44 1.44 1.65 -0.61 27 15 15 +15
28MAY26 19.00 C 1.19 1.26 1.13 1.32 -0.56 27 68 68 +68
28MAY26 19.50 C 1.04 1.04 0.95 1.02 -0.49 26 90 135 +30
28MAY26 20.00 C 0.79 0.79 0.77 0.80 -0.41 27 45 175 +15
28MAY26 21.00 C 0.43 0.43 0.43 0.44 -0.30 27 15 198 +15
28MAY26 22.00 C 0.23 0.23 0.23 0.24 -0.19 27 3 108 +3
28MAY26 23.00 C 0.00 0.00 0.00 0.11 -0.13 27 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.05 -0.07 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.02 -0.04 27 0 147 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.21 -0.72 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.73 -0.72 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.25 -0.71 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.77 -0.71 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.29 -0.71 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.83 -0.69 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.35 -0.70 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.90 -0.71 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.48 -0.69 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.08 -0.67 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.72 -0.63 25 0 3 0
29JUN26 19.00 C 1.42 1.42 1.42 1.40 -0.59 25 15 32 +15
29JUN26 19.50 C 1.12 1.12 1.12 1.15 -0.51 26 15 27 0
29JUN26 20.00 C 0.00 0.00 0.00 0.91 -0.50 26 0 268 0
29JUN26 21.00 C 0.61 0.61 0.61 0.53 -0.39 26 15 370 +15
29JUN26 22.00 C 0.00 0.00 0.00 0.29 -0.28 26 0 303 0
29JUN26 23.00 C 0.00 0.00 0.00 0.15 -0.18 26 0 60 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 -0.11 26 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 -0.06 26 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.21 -0.72 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.73 -0.72 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.25 -0.71 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.78 -0.70 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.32 -0.69 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.87 -0.66 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.42 -0.67 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.00 -0.68 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.61 -0.65 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.25 -0.62 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.93 -0.59 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 1.63 -0.56 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.42 -0.47 27 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.19 -0.43 27 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 0.82 -0.34 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 0.55 -0.28 26 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.37 -0.24 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.24 -0.18 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.16 -0.13 26 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.10 -0.09 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.07 -0.06 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.05 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.83 -0.67 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.39 -0.66 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.98 -0.63 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.51 -0.67 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.13 -0.64 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.78 -0.63 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.45 -0.60 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.16 -0.57 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.95 -0.48 27 0 0 0
30DEC26 19.50 C 1.73 1.73 1.59 1.71 -0.51 26 50 70 +50
30DEC26 20.00 C 0.00 0.00 0.00 1.49 -0.43 26 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 1.12 -0.38 26 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 0.84 -0.30 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.62 -0.26 26 0 0 0
30DEC26 24.00 C 0.54 0.54 0.54 0.45 -0.23 26 3 5 +3
30DEC26 25.00 C 0.00 0.00 0.00 0.32 -0.19 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.23 -0.15 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.17 -0.12 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.12 -0.09 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 -0.07 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 -0.05 26 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.04 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.51 - 28 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 4.12 -0.62 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.65 -0.70 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.29 -0.65 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.97 -0.48 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.67 -0.44 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.41 -0.39 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.22 -0.29 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.99 -0.26 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.77 -0.24 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.40 -0.20 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.10 -0.15 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.86 -0.14 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.66 -0.11 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.51 -0.08 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.38 -0.07 26 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.29 -0.05 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
TOTAL CALL 597 6,657 +293
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 140 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 0.00 117 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 73 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 236 0
30MAR26 19.00 P 0.15 0.17 0.14 0.09 +0.07 32 45 482 0
30MAR26 19.50 P 0.11 0.40 0.11 0.23 +0.16 31 103 258 +90
30MAR26 20.00 P 0.54 0.54 0.54 0.50 +0.32 31 8 285 0
30MAR26 21.00 P 0.00 0.00 0.00 1.34 +0.61 33 0 324 0
30MAR26 22.00 P 0.00 0.00 0.00 2.35 +0.71 55 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 3.32 +0.74 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.40 +0.82 103 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.32 +0.68 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.40 +0.77 134 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 7.40 +0.77 148 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.40 +0.76 161 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.40 +0.77 173 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.40 +0.76 185 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 11.40 +0.77 197 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 26 0
29APR26 17.50 P 0.11 0.11 0.11 0.08 +0.04 29 4 108 0
29APR26 18.00 P 0.18 0.24 0.18 0.15 +0.07 29 40 75 +40
29APR26 18.50 P 0.25 0.35 0.25 0.26 +0.12 29 108 62 -88
29APR26 19.00 P 0.43 0.52 0.43 0.42 +0.18 29 96 71 +1
29APR26 19.50 P 0.66 0.67 0.62 0.61 +0.23 29 55 109 +8
29APR26 20.00 P 0.88 1.08 0.88 0.85 +0.28 28 23 307 +23
29APR26 21.00 P 0.00 0.00 0.00 1.55 +0.44 29 0 356 0
29APR26 22.00 P 0.00 0.00 0.00 2.39 +0.60 29 0 128 0
29APR26 23.00 P 0.00 0.00 0.00 3.33 +0.68 28 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 4.43 +0.84 48 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.42 +0.74 54 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.42 +0.79 60 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.40 +0.77 64 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.42 +0.78 72 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.40 +0.72 75 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.40 +0.72 80 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 11.40 +0.77 85 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.02 - 29 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.06 +0.03 28 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.10 +0.04 27 0 20 0
28MAY26 17.50 P 0.00 0.00 0.00 0.16 +0.06 27 0 90 0
28MAY26 18.00 P 0.00 0.00 0.00 0.26 +0.09 27 0 161 0
28MAY26 18.50 P 0.50 0.50 0.44 0.40 +0.14 27 30 159 0
28MAY26 19.00 P 0.70 0.71 0.59 0.58 +0.20 27 22 60 +7
28MAY26 19.50 P 0.83 0.83 0.82 0.78 +0.23 27 38 114 +23
28MAY26 20.00 P 0.00 0.00 0.00 1.04 +0.28 27 0 197 0
28MAY26 21.00 P 0.00 0.00 0.00 1.69 +0.39 27 0 170 0
28MAY26 22.00 P 0.00 0.00 0.00 2.48 +0.49 27 0 75 0
28MAY26 23.00 P 0.00 0.00 0.00 3.37 +0.63 27 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 4.43 +0.69 37 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.42 +0.72 42 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.42 +0.74 47 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.40 +0.72 50 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.42 +0.74 56 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.40 +0.72 58 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.40 +0.72 62 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.40 +0.72 66 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 26 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 +0.03 26 0 25 0
29JUN26 16.50 P 0.27 0.27 0.27 0.17 +0.04 25 11 13 +11
29JUN26 17.00 P 0.39 0.39 0.39 0.27 +0.07 26 4 38 +3
29JUN26 17.50 P 0.47 0.50 0.47 0.40 +0.10 26 33 33 +23
29JUN26 18.00 P 0.65 0.65 0.65 0.56 +0.14 26 15 29 +15
29JUN26 18.50 P 0.90 0.90 0.90 0.77 +0.19 26 1 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.02 +0.24 26 0 104 0
29JUN26 19.50 P 1.41 1.41 1.39 1.30 +0.30 26 16 166 +1
29JUN26 20.00 P 1.68 1.68 1.68 1.53 +0.28 24 15 117 +15
29JUN26 21.00 P 0.00 0.00 0.00 2.31 +0.45 25 0 265 0
29JUN26 22.00 P 0.00 0.00 0.00 3.14 +0.54 25 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 4.13 +0.70 30 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.08 +0.68 32 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.04 +0.69 34 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.02 +0.72 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.00 +0.71 39 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.98 +0.72 41 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.97 +0.73 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.95 +0.72 44 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.95 +0.74 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 14.00 P 0.12 0.12 0.12 0.07 +0.01 26 2 105 +2
29SEP26 14.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.23 +0.05 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.32 +0.07 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.43 +0.08 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.57 +0.11 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.73 +0.14 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.92 +0.19 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 1.12 +0.22 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.35 +0.25 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.61 +0.26 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.90 +0.29 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.63 +0.39 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.49 +0.48 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.35 +0.55 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.15 +0.65 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.08 +0.65 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.04 +0.68 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.00 +0.70 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.98 +0.70 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.97 +0.73 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.95 +0.72 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.95 +0.73 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.27 +0.04 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.37 +0.06 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.49 +0.08 26 0 0 0
30DEC26 16.50 P 0.64 0.64 0.64 0.62 +0.11 26 8 73 +8
30DEC26 17.00 P 0.00 0.00 0.00 0.77 +0.14 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.93 +0.15 26 0 0 0
30DEC26 18.00 P 1.13 1.13 1.13 1.12 +0.18 25 10 20 +10
30DEC26 18.50 P 0.00 0.00 0.00 1.33 +0.20 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.56 +0.21 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.83 +0.20 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.12 +0.23 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.84 +0.36 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.58 +0.43 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.38 +0.54 26 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.23 +0.58 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.11 +0.60 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.07 +0.66 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.00 +0.67 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.98 +0.70 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.04 +0.78 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.95 +0.72 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.95 +0.73 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.50 - 26 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 0.63 +0.21 26 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 +0.24 26 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.93 +0.26 26 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.10 +0.26 25 0 0 0
30MAR27 18.00 P 1.29 1.29 1.29 1.29 +0.28 25 10 20 +10
30MAR27 18.50 P 0.00 0.00 0.00 1.50 +0.29 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.74 +0.30 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.01 +0.38 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.29 +0.40 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.00 +0.52 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.71 +0.49 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.48 +0.53 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.32 +0.58 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.19 +0.62 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.10 +0.64 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.05 +0.68 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.98 +0.68 25 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.04 +0.77 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.95 +0.71 28 0 0 0
TOTAL PUT 697 6,295 +202
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$ 1.12
30MAR26 0.55 C 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.42 +0.02 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.32 +0.02 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.27 +0.02 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.22 +0.02 0 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.17 +0.01 0 0 20 0
30MAR26 1.00 C 0.11 0.11 0.11 0.12 0.00 0 10 349 0
30MAR26 1.05 C 0.00 0.00 0.00 0.08 -0.01 60 0 297 0
30MAR26 1.10 C 0.00 0.00 0.00 0.05 -0.01 68 0 501 0
30MAR26 1.15 C 0.04 0.04 0.01 0.02 -0.02 56 17 132 +11
30MAR26 1.20 C 0.00 0.00 0.00 0.01 -0.02 62 0 205 0
30MAR26 1.25 C 0.00 0.00 0.00 0.01 -0.01 83 0 199 0
30MAR26 1.30 C 0.00 0.00 0.00 0.01 0.00 101 0 554 0
30MAR26 1.35 C 0.00 0.00 0.00 0.01 0.00 118 0 473 0
30MAR26 1.40 C 0.00 0.00 0.00 0.01 0.00 134 0 421 0
30MAR26 1.45 C 0.00 0.00 0.00 0.01 0.00 149 0 1,014 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 163 0 2,872 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 176 0 350 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 188 0 402 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 200 0 624 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 211 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 222 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 232 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 242 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 252 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 261 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 270 0 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 286 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 302 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 317 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 344 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 357 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 369 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 381 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 392 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 402 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 412 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 422 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.22 -0.07 68 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.19 -0.07 67 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.17 -0.07 68 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.15 -0.07 69 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.13 -0.08 69 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.11 -0.08 67 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.10 -0.08 69 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.08 -0.08 66 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.07 -0.08 67 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.06 -0.08 67 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.05 -0.08 66 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.04 -0.08 65 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.03 -0.08 62 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.02 -0.08 58 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 -0.08 52 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 -0.07 54 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 -0.06 57 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 -0.05 59 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 -0.04 62 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 -0.03 64 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
TOTAL CALL 27 11,571 +11
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 226 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 196 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 168 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 141 0 50 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 114 0 180 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 -0.02 88 0 431 0
30MAR26 1.05 P 0.02 0.02 0.02 0.02 -0.03 85 37 206 -37
30MAR26 1.10 P 0.00 0.00 0.00 0.03 -0.04 69 0 994 0
30MAR26 1.15 P 0.08 0.08 0.08 0.05 -0.04 57 183 896 -183
30MAR26 1.20 P 0.00 0.00 0.00 0.10 -0.02 85 0 477 0
30MAR26 1.25 P 0.00 0.00 0.00 0.14 -0.02 84 0 184 0
30MAR26 1.30 P 0.00 0.00 0.00 0.19 -0.03 103 0 360 0
30MAR26 1.35 P 0.00 0.00 0.00 0.24 -0.02 120 0 111 0
30MAR26 1.40 P 0.00 0.00 0.00 0.28 -0.02 0 0 95 0
30MAR26 1.45 P 0.00 0.00 0.00 0.33 -0.02 0 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.38 -0.02 0 0 752 0
30MAR26 1.55 P 0.00 0.00 0.00 0.43 -0.03 0 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.49 -0.01 190 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.53 -0.02 0 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.63 -0.02 0 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.68 -0.02 0 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.73 -0.02 0 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.78 -0.02 0 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.88 -0.02 0 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.18 -0.02 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.28 -0.02 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.58 -0.02 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.88 -0.02 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.08 -0.02 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.09 -0.09 66 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.12 -0.09 70 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.14 -0.10 67 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.17 -0.10 68 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.20 -0.10 68 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.24 -0.09 70 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.27 -0.10 68 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.31 -0.09 70 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.35 -0.09 71 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.39 -0.09 71 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.43 -0.09 71 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.47 -0.09 69 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.51 -0.09 67 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.56 -0.08 71 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.60 -0.08 67 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.65 -0.08 70 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.69 -0.08 64 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.74 -0.07 67 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.79 -0.07 70 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.84 -0.06 72 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.89 -0.06 75 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
TOTAL PUT 220 6,423 -220
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$ 86.20
30MAR26 45.00 C 0.00 0.00 0.00 41.22 +1.10 148 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.22 +1.10 137 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.22 +1.10 118 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.22 +1.10 0 0 15 0
30MAR26 49.00 C 0.00 0.00 0.00 37.22 +1.10 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.22 +1.10 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.72 +1.09 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.22 +1.09 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.72 +1.09 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.23 +1.10 96 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 23.73 +1.10 84 0 5 0
30MAR26 65.00 C 0.00 0.00 0.00 21.23 +1.10 72 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 18.73 +1.10 60 0 27 0
30MAR26 70.00 C 0.00 0.00 0.00 16.23 +1.10 47 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 13.73 +1.09 0 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 11.23 +1.09 0 0 54 0
30MAR26 77.50 C 8.40 8.40 8.40 8.73 +1.07 0 1 109 -1
30MAR26 80.00 C 0.00 0.00 0.00 6.26 +1.00 29 0 63 0
30MAR26 82.50 C 3.31 3.31 3.31 3.88 +0.85 27 15 46 -5
30MAR26 85.00 C 1.81 1.81 1.81 1.94 +0.45 27 15 79 +7
30MAR26 87.50 C 0.00 0.00 0.00 0.77 +0.16 29 0 61 0
30MAR26 90.00 C 0.00 0.00 0.00 0.21 +0.03 29 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 0.04 0.00 29 0 61 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 92 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 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 52 0 16 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 40.25 +1.10 88 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 39.25 +1.10 82 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 38.25 +1.10 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 37.25 +1.09 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 36.25 +1.09 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 33.75 +1.09 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 31.26 +1.10 66 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.76 +1.10 48 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 26.26 +1.09 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.77 +1.10 51 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 21.27 +1.10 43 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 18.77 +1.09 0 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 16.27 +1.09 0 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 13.78 +1.08 29 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 11.31 +1.06 30 0 60 0
29APR26 77.50 C 0.00 0.00 0.00 8.91 +1.00 30 0 96 0
29APR26 80.00 C 0.00 0.00 0.00 6.68 +1.06 30 0 87 0
29APR26 82.50 C 0.00 0.00 0.00 4.60 +0.72 28 0 172 0
29APR26 85.00 C 0.00 0.00 0.00 3.09 +0.55 29 0 158 0
29APR26 87.50 C 1.70 1.70 1.70 1.97 +0.39 30 15 131 +6
29APR26 90.00 C 1.29 1.29 1.29 1.27 +0.27 31 5 189 +5
29APR26 92.50 C 0.88 0.95 0.88 0.75 +0.18 31 60 285 0
29APR26 95.00 C 0.00 0.00 0.00 0.43 +0.11 31 0 72 0
29APR26 97.50 C 0.00 0.00 0.00 0.23 +0.06 30 0 75 0
29APR26 100.00 C 0.34 0.34 0.34 0.13 +0.04 31 20 50 +20
29APR26 102.50 C 0.00 0.00 0.00 0.07 +0.02 31 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.76 +1.10 64 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.26 +1.10 57 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.76 +1.10 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.26 +1.09 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.77 +1.10 44 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.27 +1.10 37 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.77 +1.09 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.28 +1.10 31 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.79 +1.08 28 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 11.34 +1.05 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.01 +0.96 28 0 67 0
28MAY26 80.00 C 0.00 0.00 0.00 6.90 +1.02 28 0 95 0
28MAY26 82.50 C 0.00 0.00 0.00 4.99 +0.68 27 0 24 0
28MAY26 85.00 C 0.00 0.00 0.00 3.62 +0.52 27 0 34 0
28MAY26 87.50 C 0.00 0.00 0.00 2.62 +0.40 28 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 1.91 +0.30 28 0 6 0
28MAY26 92.50 C 0.00 0.00 0.00 1.32 +0.23 28 0 131 0
28MAY26 95.00 C 1.00 1.00 1.00 0.89 +0.17 28 10 130 +10
28MAY26 97.50 C 0.00 0.00 0.00 0.58 +0.12 28 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.37 +0.08 28 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.24 +0.06 28 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.15 +0.04 28 0 10 0
28MAY26 107.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.25 +1.10 69 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.25 +1.10 66 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.25 +1.10 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.25 +1.09 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.25 +1.09 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.76 +1.10 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.26 +1.10 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.76 +1.10 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.26 +1.09 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.77 +1.10 40 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 21.27 +1.10 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.77 +1.09 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.28 +1.10 28 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 13.79 +1.07 26 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 11.37 +1.00 26 0 40 0
29JUN26 77.50 C 0.00 0.00 0.00 9.12 +0.88 26 0 21 0
29JUN26 80.00 C 0.00 0.00 0.00 7.15 +0.87 26 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 5.49 +0.69 26 0 67 0
29JUN26 85.00 C 0.00 0.00 0.00 4.19 +0.56 26 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 3.17 +0.42 26 0 40 0
29JUN26 90.00 C 0.00 0.00 0.00 2.39 +0.33 26 0 38 0
29JUN26 92.50 C 0.00 0.00 0.00 1.79 +0.26 26 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 1.29 +0.19 26 0 51 0
29JUN26 97.50 C 0.00 0.00 0.00 0.91 +0.15 26 0 21 0
29JUN26 100.00 C 0.76 0.76 0.76 0.63 +0.10 26 15 30 +15
29JUN26 102.50 C 0.00 0.00 0.00 0.43 +0.07 26 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.29 +0.06 26 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.19 +0.04 26 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.25 +1.10 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.25 +1.10 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.25 +1.10 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.25 +1.09 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.25 +1.09 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.76 +1.10 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.26 +1.10 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.76 +1.10 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.26 +1.09 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.77 +1.10 32 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 21.27 +1.10 29 0 20 0
29SEP26 67.50 C 0.00 0.00 0.00 18.77 +1.09 25 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 16.31 +1.07 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.99 +1.04 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.92 +1.00 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.13 +0.97 25 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 8.58 +0.94 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.99 +0.68 24 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 5.81 +0.63 24 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 4.78 +0.58 24 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 3.88 +0.60 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.16 +0.57 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 2.54 +0.52 24 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 2.01 +0.42 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.58 +0.33 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 1.25 +0.27 25 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.96 +0.23 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.76 +0.20 25 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.59 +0.18 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.25 +1.10 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 39.25 +1.10 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.25 +1.10 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.25 +1.09 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.25 +1.09 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.76 +1.10 38 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 31.26 +1.10 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.76 +1.10 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.26 +1.09 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.77 +1.10 26 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 21.27 +1.09 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.84 +1.06 23 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 16.31 +0.72 19 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 14.34 +0.68 22 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 12.73 +0.80 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 11.07 +0.73 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.56 +0.68 23 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.96 +0.39 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.78 +0.34 22 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 5.72 +0.30 22 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 4.81 +0.43 22 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 4.02 +0.37 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 3.32 +0.30 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.75 +0.29 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.26 +0.23 22 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 1.82 +0.18 23 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.49 +0.13 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.23 +0.13 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.00 +0.13 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.76 +1.10 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.26 +1.09 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.79 +1.07 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.42 +0.98 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.27 +0.91 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.02 +0.57 21 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 15.45 +0.80 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.74 +0.77 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.14 +0.68 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.64 +0.59 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.05 +0.32 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.87 +0.49 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.79 +0.22 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.87 +0.23 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.02 +0.32 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.29 +0.32 22 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.65 +0.25 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.08 +0.23 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.61 +0.19 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.18 +0.10 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.90 +0.15 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.57 +0.12 22 0 0 0
TOTAL CALL 156 4,104 +57
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 181 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 158 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 153 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 127 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 74 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 172 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 55 0
30MAR26 80.00 P 0.00 0.00 0.00 0.03 -0.09 29 0 71 0
30MAR26 82.50 P 0.00 0.00 0.00 0.17 -0.34 28 0 313 0
30MAR26 85.00 P 0.81 0.81 0.79 0.76 -0.67 29 35 93 +12
30MAR26 87.50 P 2.21 2.21 2.21 2.07 -0.97 30 4 91 +4
30MAR26 90.00 P 0.00 0.00 0.00 4.09 -0.95 33 0 5 0
30MAR26 92.50 P 0.00 0.00 0.00 6.32 -1.10 29 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 8.80 -1.10 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.30 -1.10 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.80 -1.10 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.69 -1.05 96 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.18 -1.01 105 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 21.70 -1.05 115 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.29 -0.83 130 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.09 -0.04 31 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.22 -0.08 30 0 70 0
29APR26 75.00 P 0.00 0.00 0.00 0.48 -0.14 31 0 34 0
29APR26 77.50 P 0.00 0.00 0.00 0.92 -0.26 31 0 121 0
29APR26 80.00 P 0.00 0.00 0.00 1.59 -0.41 30 0 85 0
29APR26 82.50 P 0.00 0.00 0.00 2.54 -0.59 30 0 103 0
29APR26 85.00 P 0.00 0.00 0.00 3.95 -0.65 31 0 153 0
29APR26 87.50 P 0.00 0.00 0.00 5.51 -0.83 31 0 76 0
29APR26 90.00 P 0.00 0.00 0.00 7.44 -0.68 32 0 3 0
29APR26 92.50 P 0.00 0.00 0.00 9.32 -0.94 30 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 11.54 -1.00 30 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 13.87 -1.04 30 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.63 -1.05 41 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.05 -1.26 44 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.49 -1.21 46 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.12 -1.05 53 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.63 -1.03 57 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.12 -0.04 28 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.26 -0.07 28 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.50 -0.13 28 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.90 -0.18 28 0 2 0
28MAY26 77.50 P 0.00 0.00 0.00 1.48 -0.29 28 0 97 0
28MAY26 80.00 P 2.45 2.45 2.45 2.28 -0.40 28 1 92 +1
28MAY26 82.50 P 0.00 0.00 0.00 3.28 -0.57 28 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 4.57 -0.72 28 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 6.09 -0.88 28 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 7.91 -0.70 29 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 9.75 -0.88 28 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 11.85 -0.95 28 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 14.08 -1.00 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.73 -0.98 34 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.10 -1.21 35 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.50 -1.20 36 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.12 -1.05 41 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.63 -1.03 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 -0.04 26 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.22 -0.08 26 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.42 -0.11 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.73 -0.18 26 0 86 0
29JUN26 75.00 P 1.44 1.44 1.44 1.19 -0.27 26 1 1 +1
29JUN26 77.50 P 0.00 0.00 0.00 1.85 -0.35 26 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 2.72 -0.43 26 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 3.77 -0.57 26 0 18 0
29JUN26 85.00 P 0.00 0.00 0.00 5.03 -0.69 26 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 6.50 -0.85 26 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 8.25 -0.71 26 0 45 0
29JUN26 92.50 P 0.00 0.00 0.00 10.04 -0.88 26 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 12.08 -0.93 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.25 -0.98 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.78 -0.94 29 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.11 -1.20 30 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.50 -1.20 31 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.12 -1.05 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.63 -1.03 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.25 +0.01 25 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.42 -0.01 25 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.70 0.00 25 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.06 -0.03 25 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 1.56 -0.05 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 2.20 -0.08 25 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 3.00 -0.13 25 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 3.98 -0.05 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 5.13 -0.07 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.46 -0.10 26 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 7.94 -0.15 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 9.29 -0.49 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.06 -0.55 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.95 -0.61 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.39 -0.74 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.56 -0.83 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.84 -0.89 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.15 -0.99 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.43 -1.07 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.77 -1.12 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 -0.03 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.24 -0.05 23 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.40 -0.08 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.63 -0.13 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.98 -0.14 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.42 -0.18 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.98 -0.24 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.68 -0.31 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.51 -0.39 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.51 -0.30 23 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 5.68 -0.30 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.99 -0.57 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.44 -0.40 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.77 -0.68 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.48 -0.74 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.29 -0.82 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.70 -0.43 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.81 -0.94 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.01 -0.99 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.32 -1.02 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.69 -1.06 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.13 -0.85 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.26 -0.06 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.42 -0.08 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.64 -0.11 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.94 -0.18 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.37 -0.20 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.87 -0.27 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.49 -0.33 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.26 -0.36 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.16 -0.43 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.16 -0.53 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.35 -0.34 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.67 -0.62 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.09 -0.42 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.70 -0.40 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.03 -0.79 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.81 -0.81 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.17 -0.90 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.20 -0.94 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.35 -0.65 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.32 -1.02 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.69 -1.06 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.13 -0.85 27 0 0 0
TOTAL PUT 41 3,151 +18
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$ 514.00
27MAR26 380.00 C 0.00 0.00 0.00 135.71 - 201 0 0 -
27MAR26 390.00 C 0.00 0.00 0.00 125.71 +17.18 186 0 0 0
27MAR26 400.00 C 0.00 0.00 0.00 115.71 +17.16 172 0 0 0
27MAR26 410.00 C 0.00 0.00 0.00 105.72 +17.14 158 0 0 0
27MAR26 420.00 C 0.00 0.00 0.00 95.72 +17.09 144 0 0 0
27MAR26 430.00 C 0.00 0.00 0.00 85.73 +14.96 131 0 0 0
27MAR26 440.00 C 0.00 0.00 0.00 75.75 +16.89 118 0 0 0
27MAR26 450.00 C 0.00 0.00 0.00 65.77 +16.65 104 0 0 0
27MAR26 460.00 C 0.00 0.00 0.00 55.62 +16.04 89 0 0 0
27MAR26 470.00 C 47.33 47.33 47.33 45.74 +14.44 77 26 26 +26
27MAR26 480.00 C 0.00 0.00 0.00 36.29 +13.87 69 0 32 0
27MAR26 490.00 C 15.52 28.93 15.21 26.71 +12.19 58 74 216 -5
27MAR26 500.00 C 9.72 20.35 8.00 17.06 +8.99 44 884 1,373 +7
27MAR26 510.00 C 7.00 13.00 3.75 9.79 +5.56 40 4,019 1,895 +668
27MAR26 520.00 C 3.30 7.18 1.65 4.86 +2.88 39 2,898 2,702 -362
27MAR26 530.00 C 1.40 3.30 0.80 2.01 +1.19 39 2,361 4,177 +864
27MAR26 540.00 C 0.44 1.35 0.40 0.68 +0.37 38 2,075 2,659 +1,280
27MAR26 550.00 C 0.79 0.79 0.24 0.18 +0.08 38 315 4,286 -146
27MAR26 560.00 C 0.15 0.27 0.15 0.04 +0.01 38 74 397 -2
27MAR26 570.00 C 0.15 0.15 0.15 0.01 0.00 39 6 274 -6
27MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 45 0 918 0
27MAR26 590.00 C 0.00 0.00 0.00 0.01 0.00 50 0 107 0
27MAR26 600.00 C 0.01 0.01 0.01 0.01 0.00 56 6 383 0
27MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 61 0 161 0
27MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 67 0 115 0
27MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 72 0 11 0
27MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
27MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
27MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 87 0 25 0
27MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 195.32 +15.32 196 0 1,944 0
30MAR26 330.00 C 0.00 0.00 0.00 185.44 +15.40 188 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 175.37 +15.35 175 0 1 0
30MAR26 350.00 C 0.00 0.00 0.00 165.31 +15.28 163 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 155.60 +15.56 159 0 122 0
30MAR26 370.00 C 0.00 0.00 0.00 145.45 +15.36 146 0 38 0
30MAR26 380.00 C 0.00 0.00 0.00 136.08 +15.96 147 0 7 0
30MAR26 390.00 C 0.00 0.00 0.00 125.71 +15.59 130 0 5 0
30MAR26 400.00 C 0.00 0.00 0.00 115.71 +15.75 120 0 604 -1
30MAR26 410.00 C 0.00 0.00 0.00 105.72 +16.90 111 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 95.72 +16.78 101 0 1,598 0
30MAR26 430.00 C 0.00 0.00 0.00 85.73 +14.96 91 0 871 0
30MAR26 440.00 C 0.00 0.00 0.00 75.75 +16.38 82 0 617 0
30MAR26 450.00 C 0.00 0.00 0.00 65.77 +14.86 73 0 387 0
30MAR26 460.00 C 44.00 44.00 44.00 55.62 +14.53 62 5 222 -5
30MAR26 470.00 C 0.00 0.00 0.00 45.74 +13.43 53 0 622 0
30MAR26 480.00 C 25.00 25.00 25.00 36.29 +13.17 48 1 1,517 0
30MAR26 490.00 C 17.43 18.28 16.46 27.71 +11.98 46 62 1,424 -61
30MAR26 500.00 C 14.00 21.70 9.89 19.13 +9.98 40 292 4,751 -28
30MAR26 510.00 C 7.80 14.70 5.09 11.63 +6.49 35 5,401 6,831 -574
30MAR26 520.00 C 3.90 8.09 2.60 6.57 +3.96 34 9,729 13,719 -967
30MAR26 530.00 C 1.74 4.66 1.31 3.26 +2.07 33 4,884 12,453 +406
30MAR26 540.00 C 1.21 2.30 0.80 1.39 +0.90 33 3,043 8,226 +72
30MAR26 550.00 C 0.63 1.19 0.47 0.50 +0.32 32 1,048 13,968 +181
30MAR26 560.00 C 0.30 0.55 0.30 0.15 +0.09 31 2,201 17,359 +576
30MAR26 570.00 C 0.20 0.35 0.20 0.04 +0.02 31 968 28,015 -342
30MAR26 580.00 C 0.22 0.22 0.13 0.01 0.00 31 204 20,757 +3
30MAR26 590.00 C 0.13 0.13 0.09 0.01 0.00 35 141 27,386 -6
30MAR26 600.00 C 0.10 0.13 0.05 0.01 0.00 39 357 22,225 -293
30MAR26 610.00 C 0.09 0.09 0.05 0.01 0.00 43 71 8,712 -71
30MAR26 620.00 C 0.03 0.04 0.03 0.01 0.00 47 136 16,766 -96
30MAR26 630.00 C 0.07 0.12 0.05 0.01 0.00 51 6 16,734 -4
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12,667 0
30MAR26 650.00 C 0.01 0.01 0.01 0.01 0.00 58 412 20,896 -412
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 61 0 8,976 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17,964 0
30MAR26 680.00 C 0.01 0.01 0.01 0.01 0.00 68 50 7,885 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6,248 0
30MAR26 700.00 C 0.01 0.01 0.01 0.01 0.00 74 9 9,911 -9
30MAR26 710.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,132 0
30MAR26 720.00 C 0.00 0.00 0.00 0.01 0.00 80 0 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 0.00 0.00 0.00 0.01 0.00 89 0 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 0.00 0.00 0.00 0.01 0.00 95 0 2,403 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 98 0 495 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 101 0 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 109 0 5,442 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 116 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 123 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 126 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 128 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 131 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 133 0 2,216 0
02APR26 380.00 C 0.00 0.00 0.00 136.08 - 119 0 0 -
02APR26 390.00 C 0.00 0.00 0.00 125.71 +15.59 105 0 0 0
02APR26 400.00 C 0.00 0.00 0.00 115.71 +15.75 97 0 0 0
02APR26 410.00 C 0.00 0.00 0.00 105.72 +16.72 89 0 0 0
02APR26 420.00 C 0.00 0.00 0.00 96.64 +17.47 91 0 0 0
02APR26 430.00 C 0.00 0.00 0.00 85.73 +14.96 74 0 0 0
02APR26 440.00 C 0.00 0.00 0.00 75.75 +15.92 66 0 0 0
02APR26 450.00 C 0.00 0.00 0.00 65.77 +14.86 58 0 0 0
02APR26 460.00 C 0.00 0.00 0.00 55.62 +14.33 49 0 0 0
02APR26 470.00 C 35.20 35.20 35.20 46.25 +13.89 47 20 51 +20
02APR26 480.00 C 0.00 0.00 0.00 37.44 +12.51 45 0 60 0
02APR26 490.00 C 21.04 27.00 21.04 29.51 +11.76 45 2 74 0
02APR26 500.00 C 15.78 24.01 14.10 21.39 +9.98 40 346 165 -96
02APR26 510.00 C 7.55 17.00 7.52 14.26 +7.28 37 321 259 +91
02APR26 520.00 C 5.00 11.02 4.27 8.82 +4.94 35 776 345 +78
02APR26 530.00 C 3.10 6.50 2.55 4.85 +2.92 33 785 341 +10
02APR26 540.00 C 1.57 3.05 1.57 2.29 +1.45 31 71 286 +43
02APR26 550.00 C 0.95 2.21 0.95 0.89 +0.57 30 190 242 +94
02APR26 560.00 C 0.68 1.25 0.66 0.27 +0.17 28 74 145 +74
02APR26 570.00 C 0.52 0.70 0.50 0.06 +0.03 27 71 282 +51
02APR26 580.00 C 0.39 0.50 0.39 0.01 0.00 25 15 169 +15
02APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
02APR26 600.00 C 0.20 0.20 0.20 0.01 0.00 32 13 13 +13
02APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
02APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 139.19 +17.53 72 0 60 0
29APR26 390.00 C 0.00 0.00 0.00 128.18 +16.99 63 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 116.71 +14.40 50 0 2 0
29APR26 410.00 C 0.00 0.00 0.00 108.14 +17.63 53 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 97.98 +16.93 48 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 87.74 +15.95 43 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 77.15 +14.03 36 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 68.04 +13.90 35 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 60.12 +12.79 37 0 92 0
29APR26 470.00 C 0.00 0.00 0.00 52.30 +12.89 37 0 197 0
29APR26 480.00 C 36.50 36.50 36.50 44.07 +11.97 35 1 229 0
29APR26 490.00 C 26.60 37.00 26.60 36.40 +12.37 34 49 218 +8
29APR26 500.00 C 25.00 30.90 20.21 29.31 +9.67 32 728 4,526 +22
29APR26 510.00 C 18.50 25.50 15.50 22.90 +7.88 31 1,896 6,370 +52
29APR26 520.00 C 14.50 19.54 11.76 17.60 +6.34 30 1,303 8,675 +81
29APR26 530.00 C 10.00 15.00 8.50 13.10 +4.90 29 987 7,849 +247
29APR26 540.00 C 7.77 11.58 6.55 9.41 +3.59 29 1,175 3,833 +492
29APR26 550.00 C 5.90 8.40 4.80 6.51 +2.50 28 1,671 6,914 -28
29APR26 560.00 C 4.56 6.25 3.65 4.32 +1.63 27 1,488 11,746 -243
29APR26 570.00 C 3.63 4.80 2.90 2.73 +0.97 27 3,177 11,676 +1,955
29APR26 580.00 C 2.50 3.61 2.20 1.64 +0.53 26 357 5,513 -75
29APR26 590.00 C 1.81 2.43 1.81 0.93 +0.25 26 780 3,540 -381
29APR26 600.00 C 1.50 2.33 1.44 0.49 +0.09 25 837 10,987 -58
29APR26 610.00 C 1.25 1.51 1.25 0.24 +0.01 24 543 4,099 +343
29APR26 620.00 C 1.24 1.37 1.10 0.11 -0.02 24 73 7,008 +16
29APR26 630.00 C 1.00 1.20 0.94 0.05 -0.02 23 293 5,153 +283
29APR26 640.00 C 0.91 0.91 0.91 0.02 -0.02 23 25 3,473 +25
29APR26 650.00 C 0.67 0.80 0.67 0.01 -0.01 23 556 3,047 -490
29APR26 660.00 C 0.63 0.65 0.63 0.01 0.00 24 8 2,359 0
29APR26 670.00 C 0.58 0.63 0.58 0.01 0.00 26 20 1,732 +20
29APR26 680.00 C 0.46 0.46 0.46 0.01 0.00 27 5 2,889 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4,858 0
29APR26 700.00 C 0.34 0.40 0.28 0.01 0.00 30 230 8,485 -49
29APR26 710.00 C 0.00 0.00 0.00 0.01 0.00 31 0 822 0
29APR26 720.00 C 0.00 0.00 0.00 0.01 0.00 32 0 619 0
29APR26 730.00 C 0.00 0.00 0.00 0.01 0.00 34 0 567 0
29APR26 740.00 C 0.25 0.25 0.25 0.01 0.00 35 20 76 -17
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 39 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 41 0 139 0
29APR26 800.00 C 0.10 0.10 0.10 0.01 0.00 42 20 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 44 0 500 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 45 0 92 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 46 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 47 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 48 0 126 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 49 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 50 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 51 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 52 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 53 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,479 0
28MAY26 380.00 C 0.00 0.00 0.00 139.19 +17.18 55 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 128.18 +15.70 48 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 119.59 +16.56 49 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 109.69 +17.04 45 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 99.94 +16.32 42 0 40 0
28MAY26 430.00 C 0.00 0.00 0.00 90.39 +15.53 40 0 5 0
28MAY26 440.00 C 0.00 0.00 0.00 81.13 +14.76 38 0 31 0
28MAY26 450.00 C 0.00 0.00 0.00 70.09 +10.11 32 0 61 0
28MAY26 460.00 C 0.00 0.00 0.00 61.77 +11.23 31 0 42 0
28MAY26 470.00 C 0.00 0.00 0.00 53.83 +10.54 31 0 45 0
28MAY26 480.00 C 42.00 45.00 37.87 47.57 +10.16 32 153 1,003 +8
28MAY26 490.00 C 35.23 35.23 35.23 39.62 +8.95 30 35 1,905 0
28MAY26 500.00 C 26.80 35.21 26.80 34.35 +8.86 31 363 2,187 +133
28MAY26 510.00 C 24.00 30.92 21.65 28.47 +7.52 31 367 2,352 +104
28MAY26 520.00 C 19.00 24.88 17.35 23.29 +6.61 30 633 3,076 +35
28MAY26 530.00 C 16.50 21.00 13.99 19.14 +5.58 30 608 2,106 +108
28MAY26 540.00 C 11.36 17.07 11.36 15.57 +4.50 30 1,692 2,191 +296
28MAY26 550.00 C 9.65 13.89 9.19 12.50 +3.46 30 371 2,062 +221
28MAY26 560.00 C 8.22 10.76 7.46 10.02 +2.77 30 328 4,907 +29
28MAY26 570.00 C 6.00 9.00 6.00 7.96 +2.14 30 198 2,389 +128
28MAY26 580.00 C 5.30 7.50 5.26 6.23 +1.68 30 389 3,559 -297
28MAY26 590.00 C 4.16 5.70 4.16 4.89 +1.26 30 107 6,868 -25
28MAY26 600.00 C 3.70 5.00 3.70 3.80 +0.98 30 839 30,218 +536
28MAY26 610.00 C 3.18 3.18 2.97 2.89 +0.68 30 81 3,089 -29
28MAY26 620.00 C 2.69 3.08 2.60 2.25 +0.53 30 252 3,896 +52
28MAY26 630.00 C 0.00 0.00 0.00 1.70 +0.37 30 0 2,345 0
28MAY26 640.00 C 0.00 0.00 0.00 1.29 +0.25 30 0 3,803 0
28MAY26 650.00 C 1.95 2.39 1.95 0.98 +0.19 30 65 3,218 +1
28MAY26 660.00 C 0.00 0.00 0.00 0.72 +0.10 31 30 4,849 -30
28MAY26 670.00 C 0.00 0.00 0.00 0.55 +0.08 31 0 3,442 0
28MAY26 680.00 C 0.00 0.00 0.00 0.40 +0.04 31 0 3,078 0
28MAY26 690.00 C 0.00 0.00 0.00 0.30 +0.03 31 0 349 0
28MAY26 700.00 C 0.00 0.00 0.00 0.22 +0.01 31 130 18,102 +70
28MAY26 710.00 C 0.80 1.26 0.80 0.17 +0.01 31 47 3,121 0
28MAY26 720.00 C 0.00 0.00 0.00 0.12 0.00 31 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.09 0.00 31 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.07 0.00 31 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.05 0.00 31 0 2,231 0
28MAY26 760.00 C 0.00 0.00 0.00 0.04 0.00 32 0 243 0
28MAY26 770.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 143 0
28MAY26 780.00 C 0.58 0.58 0.58 0.01 -0.01 30 1 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 31 0 246 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 32 0 563 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 33 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 33 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 39 0 233 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 39 0 741 0
29JUN26 380.00 C 0.00 0.00 0.00 139.19 +16.74 47 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 129.31 +16.19 44 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 119.73 +15.79 42 0 74 0
29JUN26 410.00 C 0.00 0.00 0.00 110.42 +16.79 40 0 46 0
29JUN26 420.00 C 0.00 0.00 0.00 101.40 +16.48 39 0 79 0
29JUN26 430.00 C 83.81 83.81 83.81 90.39 +11.64 34 1 41 -1
29JUN26 440.00 C 0.00 0.00 0.00 81.13 +12.69 32 0 92 0
29JUN26 450.00 C 67.20 67.20 67.20 72.85 +12.11 31 2 332 0
29JUN26 460.00 C 0.00 0.00 0.00 64.90 +11.47 31 0 197 0
29JUN26 470.00 C 0.00 0.00 0.00 57.53 +10.86 31 0 75 0
29JUN26 480.00 C 0.00 0.00 0.00 50.46 +8.98 30 0 513 0
29JUN26 490.00 C 0.00 0.00 0.00 44.90 +9.85 31 0 1,031 0
29JUN26 500.00 C 31.44 39.00 31.44 39.06 +9.02 31 98 6,856 +22
29JUN26 510.00 C 27.76 35.80 26.36 33.13 +7.83 30 185 3,358 +40
29JUN26 520.00 C 22.48 29.13 22.39 28.14 +6.70 30 3,005 9,044 +174
29JUN26 530.00 C 19.48 25.75 19.29 24.08 +6.15 30 42 5,422 +9
29JUN26 540.00 C 16.21 21.10 16.21 20.37 +5.61 30 93 3,232 +59
29JUN26 550.00 C 14.25 17.95 13.52 17.36 +5.12 30 232 7,382 +75
29JUN26 560.00 C 11.30 15.12 11.27 14.58 +4.63 30 837 8,978 +612
29JUN26 570.00 C 10.00 13.00 9.56 12.30 +4.24 30 285 3,766 -2
29JUN26 580.00 C 8.48 11.32 8.20 10.28 +3.78 30 238 4,375 +34
29JUN26 590.00 C 7.72 9.21 7.36 8.58 +3.48 30 146 5,153 +18
29JUN26 600.00 C 6.18 8.35 5.99 7.15 +3.06 30 486 26,249 +207
29JUN26 610.00 C 5.55 6.20 5.48 5.91 +2.74 30 64 7,733 +54
29JUN26 620.00 C 4.43 6.00 4.43 4.90 +2.41 30 84 20,418 -1
29JUN26 630.00 C 0.00 0.00 0.00 4.04 +2.13 30 0 10,786 0
29JUN26 640.00 C 3.60 4.32 3.60 3.33 +1.88 30 117 5,049 -17
29JUN26 650.00 C 3.28 4.10 3.28 2.74 +1.63 31 276 6,355 +5
29JUN26 660.00 C 3.00 3.01 2.98 2.23 +1.41 31 135 17,590 +135
29JUN26 670.00 C 0.00 0.00 0.00 1.85 +1.23 31 0 7,345 0
29JUN26 680.00 C 2.45 2.63 2.45 1.48 +1.05 31 11 14,381 +4
29JUN26 690.00 C 0.00 0.00 0.00 1.24 +0.91 31 0 7,234 0
29JUN26 700.00 C 2.04 2.21 2.01 1.00 +0.76 31 492 16,772 +92
29JUN26 710.00 C 2.07 2.22 2.07 0.82 +0.65 31 12 1,744 0
29JUN26 720.00 C 0.00 0.00 0.00 0.65 +0.53 31 0 3,681 0
29JUN26 730.00 C 0.00 0.00 0.00 0.52 +0.43 31 0 8,350 0
29JUN26 740.00 C 1.73 1.73 1.73 0.43 +0.36 31 1 4,927 0
29JUN26 750.00 C 0.00 0.00 0.00 0.36 +0.31 32 0 5,835 0
29JUN26 760.00 C 0.00 0.00 0.00 0.29 +0.25 32 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.24 +0.21 32 0 854 0
29JUN26 780.00 C 1.20 1.20 1.20 0.20 +0.18 32 8 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.15 +0.14 32 0 202 0
29JUN26 800.00 C 0.00 0.00 0.00 0.13 +0.12 32 0 17,854 0
29JUN26 810.00 C 0.00 0.00 0.00 0.10 +0.09 32 0 49 0
29JUN26 820.00 C 0.00 0.00 0.00 0.08 +0.07 32 0 79 0
29JUN26 830.00 C 0.00 0.00 0.00 0.07 +0.06 33 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.06 +0.05 33 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.05 +0.04 33 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 137 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 32 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 32 0 149 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 33 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 33 0 979 0
29SEP26 380.00 C 0.00 0.00 0.00 141.75 +13.98 37 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 132.48 +13.57 36 0 1 0
29SEP26 400.00 C 0.00 0.00 0.00 123.55 +13.14 35 0 140 0
29SEP26 410.00 C 0.00 0.00 0.00 114.78 +12.71 34 0 6 0
29SEP26 420.00 C 0.00 0.00 0.00 106.52 +15.05 33 0 2 0
29SEP26 430.00 C 0.00 0.00 0.00 98.38 +14.43 32 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 90.76 +13.78 32 0 0 0
29SEP26 450.00 C 74.00 78.28 73.56 83.33 +13.22 31 78 82 +69
29SEP26 460.00 C 0.00 0.00 0.00 74.18 +10.35 29 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 67.68 +10.02 29 0 83 0
29SEP26 480.00 C 62.00 62.00 62.00 61.69 +8.42 29 3 69 0
29SEP26 490.00 C 0.00 0.00 0.00 55.89 +7.82 29 0 222 0
29SEP26 500.00 C 43.70 54.67 43.70 52.19 +9.16 30 48 2,352 +33
29SEP26 510.00 C 0.00 0.00 0.00 46.91 +8.67 30 0 1,574 0
29SEP26 520.00 C 35.70 42.63 35.70 42.33 +8.10 30 97 3,376 +94
29SEP26 530.00 C 38.10 38.10 38.10 37.64 +7.06 30 2 1,516 0
29SEP26 540.00 C 28.65 34.35 28.65 33.69 +6.23 29 10 2,021 -5
29SEP26 550.00 C 24.87 30.50 24.87 29.78 +5.37 29 129 2,078 +78
29SEP26 560.00 C 23.76 27.39 22.49 26.38 +4.71 29 142 2,876 +130
29SEP26 570.00 C 21.00 25.20 21.00 23.21 +3.69 29 18 1,383 -14
29SEP26 580.00 C 19.13 22.20 18.74 20.31 +3.11 29 96 5,336 +16
29SEP26 590.00 C 0.00 0.00 0.00 17.81 +2.36 29 0 770 0
29SEP26 600.00 C 15.00 17.75 14.60 15.34 +1.52 28 391 9,609 +305
29SEP26 610.00 C 12.62 15.00 12.62 13.43 +1.15 28 18 4,525 +6
29SEP26 620.00 C 11.40 11.40 11.40 11.51 +0.61 28 7 3,999 +7
29SEP26 630.00 C 10.85 10.85 10.85 9.93 +0.18 28 5 4,180 0
29SEP26 640.00 C 9.68 11.75 9.68 8.51 -0.09 28 27 6,642 +5
29SEP26 650.00 C 8.50 10.17 8.50 7.19 -0.44 28 16 15,684 +1
29SEP26 660.00 C 0.00 0.00 0.00 6.17 -0.67 27 0 6,213 0
29SEP26 670.00 C 0.00 0.00 0.00 5.14 -0.90 27 0 2,006 0
29SEP26 680.00 C 0.00 0.00 0.00 4.37 -0.79 27 0 7,340 0
29SEP26 690.00 C 5.92 7.20 5.92 3.66 -1.13 27 4 384 0
29SEP26 700.00 C 5.40 6.36 5.40 3.02 -1.23 27 5 2,378 +1
29SEP26 710.00 C 0.00 0.00 0.00 2.54 -1.18 27 0 311 0
29SEP26 720.00 C 0.00 0.00 0.00 2.06 -1.28 27 0 1,810 0
29SEP26 730.00 C 0.00 0.00 0.00 1.72 -1.19 27 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 1.41 -1.25 26 0 600 0
29SEP26 750.00 C 3.13 3.13 3.13 1.13 -1.19 26 10 1,756 +10
29SEP26 760.00 C 0.00 0.00 0.00 0.94 -1.10 26 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 0.74 -1.10 26 0 1,098 0
29SEP26 780.00 C 0.00 0.00 0.00 0.58 -1.05 26 0 910 0
29SEP26 790.00 C 0.00 0.00 0.00 0.48 -0.95 26 0 84 0
29SEP26 800.00 C 0.00 0.00 0.00 0.36 -0.93 26 0 480 0
29SEP26 810.00 C 0.00 0.00 0.00 0.30 -0.87 25 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.23 -0.82 25 0 195 0
29SEP26 830.00 C 0.00 0.00 0.00 0.18 -0.75 25 0 6 0
29SEP26 840.00 C 0.00 0.00 0.00 0.14 -0.68 25 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.10 -0.65 25 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.08 -0.60 25 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.06 -0.55 25 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.05 -0.50 25 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 0.04 -0.44 25 0 30 0
29SEP26 900.00 C 1.86 1.86 1.86 0.03 -0.41 25 5 78 -5
29SEP26 910.00 C 0.00 0.00 0.00 0.02 -0.39 24 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 -0.36 23 0 893 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 -0.32 24 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 -0.29 24 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 -0.26 25 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 -0.24 25 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 -0.22 25 0 9 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 -0.20 26 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 -0.18 26 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 -0.16 26 0 724 0
30DEC26 380.00 C 144.00 144.00 144.00 148.68 +14.33 36 7 61 0
30DEC26 390.00 C 0.00 0.00 0.00 140.17 +14.06 35 0 150 0
30DEC26 400.00 C 0.00 0.00 0.00 131.87 +13.73 35 0 917 0
30DEC26 410.00 C 0.00 0.00 0.00 123.65 +13.18 34 0 3 0
30DEC26 420.00 C 0.00 0.00 0.00 115.91 +13.04 33 0 280 0
30DEC26 430.00 C 0.00 0.00 0.00 108.16 +15.10 33 0 127 0
30DEC26 440.00 C 0.00 0.00 0.00 100.86 +14.63 32 0 53 0
30DEC26 450.00 C 88.34 92.00 88.34 91.33 +11.43 30 4 564 +3
30DEC26 460.00 C 0.00 0.00 0.00 86.77 +13.00 31 0 66 0
30DEC26 470.00 C 0.00 0.00 0.00 78.01 +10.22 29 0 108 0
30DEC26 480.00 C 0.00 0.00 0.00 73.92 +9.64 30 0 1,633 0
30DEC26 490.00 C 60.50 60.50 60.50 66.75 +8.04 29 4 749 +4
30DEC26 500.00 C 59.00 64.00 56.50 62.34 +8.65 30 99 1,598 +23
30DEC26 510.00 C 52.35 53.33 52.00 56.74 +7.83 29 50 1,349 +44
30DEC26 520.00 C 47.89 53.00 47.07 51.84 +7.15 29 84 1,190 +44
30DEC26 530.00 C 44.18 49.89 43.94 47.82 +6.94 29 38 2,359 +22
30DEC26 540.00 C 38.50 40.30 38.50 44.19 +6.49 29 120 1,745 +5
30DEC26 550.00 C 35.75 43.28 35.75 40.96 +6.87 29 46 6,069 +26
30DEC26 560.00 C 0.00 0.00 0.00 37.74 +6.59 30 1 1,894 0
30DEC26 570.00 C 30.30 35.46 30.27 34.92 +6.05 30 68 4,231 -33
30DEC26 580.00 C 28.80 31.00 28.80 31.87 +5.96 30 2 4,921 0
30DEC26 590.00 C 29.85 29.85 29.85 28.90 +5.25 30 4 3,076 0
30DEC26 600.00 C 23.10 27.00 23.00 26.49 +4.99 30 84 13,943 -57
30DEC26 610.00 C 20.95 25.31 20.95 24.27 +4.59 30 18 2,437 -15
30DEC26 620.00 C 18.31 20.60 18.31 22.51 +4.47 30 4 2,554 0
30DEC26 630.00 C 17.55 20.30 17.00 20.77 +4.27 30 14 1,759 0
30DEC26 640.00 C 15.91 17.75 15.91 19.33 +4.13 30 27 2,365 +27
30DEC26 650.00 C 17.76 17.76 17.76 18.07 +4.20 31 5 2,090 0
30DEC26 660.00 C 14.25 15.80 14.25 16.82 +4.08 31 6 1,862 -5
30DEC26 670.00 C 0.00 0.00 0.00 15.57 +3.96 31 0 564 0
30DEC26 680.00 C 11.00 11.00 11.00 14.51 +4.03 32 6 332 -6
30DEC26 690.00 C 10.69 10.69 10.58 13.64 +4.02 32 98 443 +97
30DEC26 700.00 C 9.89 11.50 9.82 12.78 +3.94 32 1,403 15,151 +1,392
30DEC26 710.00 C 10.30 10.86 10.30 11.93 +3.88 32 2 239 +1
30DEC26 720.00 C 0.00 0.00 0.00 11.08 +3.81 33 0 1,805 0
30DEC26 730.00 C 0.00 0.00 0.00 10.41 +3.75 33 0 114 0
30DEC26 740.00 C 8.43 8.49 8.29 9.85 +3.71 33 272 4,551 +68
30DEC26 750.00 C 6.80 7.20 6.80 9.28 +3.66 33 6 12,435 0
30DEC26 760.00 C 0.00 0.00 0.00 8.73 +3.63 34 0 2,636 0
30DEC26 770.00 C 0.00 0.00 0.00 8.17 +3.57 34 0 442 0
30DEC26 780.00 C 0.00 0.00 0.00 7.62 +3.35 34 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 7.27 +3.33 34 0 65 0
30DEC26 800.00 C 0.00 0.00 0.00 6.92 +3.32 35 0 528 0
30DEC26 810.00 C 0.00 0.00 0.00 6.57 +3.39 35 0 37 0
30DEC26 820.00 C 0.00 0.00 0.00 6.23 +3.36 35 0 168 0
30DEC26 830.00 C 0.00 0.00 0.00 5.89 +3.22 35 0 159 0
30DEC26 840.00 C 0.00 0.00 0.00 5.55 +3.08 36 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 5.23 +2.95 36 0 169 0
30DEC26 860.00 C 0.00 0.00 0.00 5.18 +3.10 36 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 4.97 +3.09 36 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 4.63 +2.89 36 0 97 0
30DEC26 890.00 C 0.00 0.00 0.00 4.43 +2.81 37 0 63 0
30DEC26 900.00 C 3.12 3.12 3.12 4.23 +2.73 37 1 361 0
30DEC26 910.00 C 0.00 0.00 0.00 4.16 +2.78 37 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 3.96 +2.69 38 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 3.77 +2.62 38 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 3.61 +2.55 38 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 3.50 +2.51 38 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 3.39 +2.46 39 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 3.28 +2.39 39 0 85 0
30DEC26 980.00 C 0.00 0.00 0.00 3.18 +2.38 39 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 3.07 +2.34 39 0 31 0
30DEC26 1,000.00 C 0.00 0.00 0.00 2.88 +2.21 39 0 2,076 0
30MAR27 380.00 C 0.00 0.00 0.00 153.15 +14.43 34 0 153 0
30MAR27 390.00 C 0.00 0.00 0.00 145.00 +14.24 33 0 109 0
30MAR27 400.00 C 130.83 138.50 128.96 136.88 +13.63 33 94 344 +91
30MAR27 410.00 C 0.00 0.00 0.00 129.31 +13.57 32 0 9 0
30MAR27 420.00 C 0.00 0.00 0.00 121.73 +12.98 32 0 1,963 0
30MAR27 430.00 C 0.00 0.00 0.00 114.47 +12.56 31 0 25 0
30MAR27 440.00 C 0.00 0.00 0.00 107.54 +12.33 31 0 90 0
30MAR27 450.00 C 0.00 0.00 0.00 100.61 +11.50 31 0 131 0
30MAR27 460.00 C 97.00 97.00 97.00 93.90 +13.33 30 1 8 +1
30MAR27 470.00 C 0.00 0.00 0.00 88.04 +12.75 30 0 1 0
30MAR27 480.00 C 0.00 0.00 0.00 79.45 +7.52 28 0 182 0
30MAR27 490.00 C 70.00 71.39 70.00 74.15 +7.57 28 29 149 +29
30MAR27 500.00 C 0.00 0.00 0.00 70.92 +9.14 29 0 187 0
30MAR27 510.00 C 0.00 0.00 0.00 65.55 +8.33 29 0 267 0
30MAR27 520.00 C 0.00 0.00 0.00 60.87 +8.17 29 0 220 0
30MAR27 530.00 C 0.00 0.00 0.00 56.19 +7.44 29 0 211 0
30MAR27 540.00 C 0.00 0.00 0.00 52.03 +7.03 29 0 152 0
30MAR27 550.00 C 0.00 0.00 0.00 48.54 +7.29 29 0 310 0
30MAR27 560.00 C 0.00 0.00 0.00 45.06 +7.08 29 0 255 0
30MAR27 570.00 C 0.00 0.00 0.00 41.59 +6.64 29 0 1,130 0
30MAR27 580.00 C 36.00 36.42 36.00 38.76 +6.85 29 23 385 +22
30MAR27 590.00 C 33.67 33.67 33.67 36.00 +6.83 29 24 497 +24
30MAR27 600.00 C 30.00 30.00 30.00 33.24 +6.45 29 3 2,097 +1
30MAR27 610.00 C 28.90 28.90 28.80 30.75 +6.34 29 500 1,801 +500
30MAR27 620.00 C 24.50 27.50 24.50 28.64 +6.56 29 504 2,259 +501
30MAR27 630.00 C 25.00 27.30 25.00 26.52 +6.26 29 9 1,136 0
30MAR27 640.00 C 21.08 21.50 21.08 24.41 +5.96 29 4 446 +4
30MAR27 650.00 C 20.49 24.17 20.49 22.64 +6.01 29 34 180 +34
30MAR27 660.00 C 18.98 18.98 18.98 21.07 +5.97 29 30 215 +30
30MAR27 670.00 C 0.00 0.00 0.00 19.50 +5.74 29 0 400 0
30MAR27 680.00 C 0.00 0.00 0.00 17.93 +5.52 29 0 325 0
30MAR27 690.00 C 15.00 15.98 15.00 16.61 +5.54 29 4 126 +4
30MAR27 700.00 C 14.60 15.99 14.60 15.48 +5.38 29 10 371 +10
30MAR27 710.00 C 14.09 15.50 14.09 14.35 +5.21 29 11 33 0
30MAR27 720.00 C 0.00 0.00 0.00 13.23 +5.05 29 0 28 0
30MAR27 730.00 C 13.12 13.12 13.12 12.14 +4.86 30 10 10 +10
30MAR27 740.00 C 12.00 12.00 12.00 11.36 +4.74 30 10 2,407 0
30MAR27 750.00 C 10.30 11.60 10.30 10.58 +4.63 30 12 13 +11
30MAR27 760.00 C 10.30 10.86 10.30 9.80 +4.52 30 2 3 +2
30MAR27 770.00 C 10.30 10.30 10.30 9.03 +4.34 30 1 120 0
30MAR27 780.00 C 0.00 0.00 0.00 8.30 +4.03 30 0 60 0
30MAR27 790.00 C 0.00 0.00 0.00 7.78 +3.84 30 0 41 0
30MAR27 800.00 C 0.00 0.00 0.00 7.26 +3.66 30 0 204 0
30MAR27 810.00 C 0.00 0.00 0.00 6.74 +3.56 30 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 6.23 +3.36 30 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 5.89 +3.22 30 0 41 0
30MAR27 840.00 C 0.00 0.00 0.00 5.55 +3.08 31 0 4 0
30MAR27 850.00 C 5.78 8.11 5.78 5.23 +2.95 31 17 350 -9
TOTAL CALL 79,139 1,149,233 +9,784
27MAR26 380.00 P 0.00 0.00 0.00 0.03 - 117 0 0 -
27MAR26 390.00 P 0.00 0.00 0.00 0.04 +0.02 111 0 0 0
27MAR26 400.00 P 0.00 0.00 0.00 0.06 +0.03 106 0 100 0
27MAR26 410.00 P 0.00 0.00 0.00 0.08 +0.02 99 0 0 0
27MAR26 420.00 P 0.00 0.00 0.00 0.11 0.00 93 0 0 0
27MAR26 430.00 P 0.01 0.01 0.01 0.15 -0.05 87 300 357 +300
27MAR26 440.00 P 0.00 0.00 0.00 0.22 -0.13 81 0 53 0
27MAR26 450.00 P 0.00 0.00 0.00 0.31 -0.27 75 0 208 0
27MAR26 460.00 P 0.50 0.50 0.29 0.46 -0.55 69 72 346 +27
27MAR26 470.00 P 0.65 0.92 0.23 0.70 -1.11 63 770 634 +399
27MAR26 480.00 P 1.44 1.85 0.41 1.10 -2.05 56 562 1,240 +229
27MAR26 490.00 P 2.66 3.56 0.99 1.77 -3.63 50 1,393 1,214 +313
27MAR26 500.00 P 5.31 7.26 2.00 3.01 -6.03 44 3,149 3,590 +571
27MAR26 510.00 P 9.70 13.00 3.73 5.23 -9.90 38 7,184 7,536 +1,443
27MAR26 520.00 P 17.60 18.95 8.50 10.31 -12.38 37 123 1,398 -6
27MAR26 530.00 P 28.00 28.00 15.00 17.33 -14.96 34 306 1,247 -274
27MAR26 540.00 P 35.00 35.00 24.00 26.57 -15.24 38 61 638 -53
27MAR26 550.00 P 48.88 48.88 48.88 36.12 -15.52 38 3 316 -3
27MAR26 560.00 P 0.00 0.00 0.00 46.00 -15.60 0 0 21 0
27MAR26 570.00 P 62.76 62.76 62.76 56.00 -17.75 0 2 3 0
27MAR26 580.00 P 0.00 0.00 0.00 66.00 -15.60 0 0 36 0
27MAR26 590.00 P 0.00 0.00 0.00 76.00 -16.55 0 0 0 0
27MAR26 600.00 P 0.00 0.00 0.00 86.00 -15.60 0 0 4 0
27MAR26 610.00 P 0.00 0.00 0.00 96.00 -16.52 0 0 0 0
27MAR26 620.00 P 0.00 0.00 0.00 106.00 -15.60 0 0 0 0
27MAR26 630.00 P 0.00 0.00 0.00 116.00 -15.60 0 0 0 0
27MAR26 640.00 P 0.00 0.00 0.00 126.00 -15.60 0 0 0 0
27MAR26 650.00 P 0.00 0.00 0.00 136.00 -15.60 0 0 0 0
27MAR26 660.00 P 0.00 0.00 0.00 146.00 -15.60 0 0 0 0
27MAR26 670.00 P 0.00 0.00 0.00 156.00 -15.60 0 0 0 0
27MAR26 680.00 P 163.75 163.75 163.69 166.00 -16.57 0 200 0 0
30MAR26 320.00 P 0.01 0.01 0.01 0.01 0.00 115 116 4,812 -1
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,086 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 101 0 282 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 -0.01 94 0 822 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 -0.02 88 0 1,630 0
30MAR26 370.00 P 0.05 0.05 0.05 0.02 -0.03 86 2 1,662 -2
30MAR26 380.00 P 0.00 0.00 0.00 0.03 -0.04 83 0 2,025 0
30MAR26 390.00 P 0.00 0.00 0.00 0.04 -0.06 78 0 1,073 0
30MAR26 400.00 P 0.00 0.00 0.00 0.06 -0.08 75 0 4,368 0
30MAR26 410.00 P 0.15 0.17 0.13 0.09 -0.13 71 50 1,741 -44
30MAR26 420.00 P 0.00 0.00 0.00 0.13 -0.18 67 0 3,588 0
30MAR26 430.00 P 0.26 0.33 0.21 0.19 -0.28 63 120 6,028 0
30MAR26 440.00 P 0.61 0.61 0.61 0.29 -0.43 60 10 4,408 -10
30MAR26 450.00 P 0.55 0.57 0.49 0.42 -0.69 55 117 4,828 -1
30MAR26 460.00 P 1.01 1.01 0.61 0.65 -1.05 52 251 4,584 +201
30MAR26 470.00 P 1.55 1.55 0.66 1.02 -1.65 48 367 5,698 +72
30MAR26 480.00 P 1.88 2.69 1.08 1.62 -2.53 45 1,255 7,665 +460
30MAR26 490.00 P 3.84 4.93 1.57 2.63 -3.83 41 1,496 10,173 +454
30MAR26 500.00 P 6.94 8.27 2.80 4.24 -5.72 37 5,568 16,879 -957
30MAR26 510.00 P 10.13 13.59 5.00 6.87 -9.02 33 3,561 12,117 +216
30MAR26 520.00 P 16.88 20.46 9.00 11.83 -11.39 32 4,196 10,882 -2,525
30MAR26 530.00 P 24.00 28.80 16.88 18.55 -13.74 31 284 10,723 -122
30MAR26 540.00 P 35.00 39.00 24.20 26.57 -16.45 27 450 10,306 -372
30MAR26 550.00 P 45.00 48.00 34.00 36.34 -15.32 32 934 9,808 -848
30MAR26 560.00 P 59.00 60.00 43.81 46.05 -15.55 31 378 13,240 -295
30MAR26 570.00 P 66.21 68.70 51.50 56.00 -17.75 0 462 8,132 -432
30MAR26 580.00 P 73.00 78.00 68.50 67.98 -13.62 71 68 12,575 -68
30MAR26 590.00 P 84.00 88.00 78.00 76.00 -16.55 0 36 8,978 -8
30MAR26 600.00 P 97.97 98.50 85.60 86.00 -18.65 0 231 9,577 -4,970
30MAR26 610.00 P 104.50 104.50 100.00 96.00 -16.52 0 77 11,257 -1,245
30MAR26 620.00 P 112.00 117.00 106.00 106.00 -15.60 0 46 4,552 -438
30MAR26 630.00 P 129.00 129.00 129.00 116.00 -15.60 0 1 1,717 -506
30MAR26 640.00 P 135.00 135.00 135.00 126.00 -15.60 0 5 685 0
30MAR26 650.00 P 144.50 145.00 144.50 136.00 -18.79 0 52 10,148 0
30MAR26 660.00 P 0.00 0.00 0.00 146.00 -15.60 0 0 170 0
30MAR26 670.00 P 0.00 0.00 0.00 156.00 -15.60 0 0 3,175 0
30MAR26 680.00 P 0.00 0.00 0.00 166.00 -16.57 0 0 4 0
30MAR26 690.00 P 0.00 0.00 0.00 176.00 -15.60 0 0 39 0
30MAR26 700.00 P 0.00 0.00 0.00 186.00 -15.60 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 196.00 -15.60 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 206.00 -15.60 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 216.00 -15.60 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 226.00 -15.60 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 236.00 -15.60 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 246.00 -15.60 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 256.00 -15.60 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 266.00 -15.60 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 276.00 -15.60 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 286.00 -15.60 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 296.00 -15.60 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 306.00 -15.60 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 316.00 -15.60 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 326.00 -15.60 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 336.00 -15.60 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 346.00 -15.60 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 356.00 -15.60 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 366.00 -15.60 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 376.00 -15.60 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 386.00 -15.60 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 396.00 -15.60 0 0 0 0
30MAR26 920.00 P 403.81 403.81 403.74 406.00 -15.60 0 200 0 0
02APR26 380.00 P 0.00 0.00 0.00 0.05 - 71 0 0 -
02APR26 390.00 P 0.00 0.00 0.00 0.08 -0.05 69 0 0 0
02APR26 400.00 P 0.24 0.24 0.24 0.12 -0.07 66 20 20 +20
02APR26 410.00 P 0.00 0.00 0.00 0.18 -0.13 63 0 0 0
02APR26 420.00 P 0.40 0.40 0.28 0.27 -0.22 60 251 250 +250
02APR26 430.00 P 0.00 0.00 0.00 0.39 -0.32 57 0 0 0
02APR26 440.00 P 0.00 0.00 0.00 0.58 -0.50 55 0 581 0
02APR26 450.00 P 1.00 1.00 0.80 0.84 -0.81 52 21 121 +21
02APR26 460.00 P 1.28 1.28 1.28 1.25 -1.25 49 75 76 -20
02APR26 470.00 P 2.10 2.10 1.50 1.87 -1.87 46 22 120 -1
02APR26 480.00 P 3.34 4.34 2.01 2.81 -2.78 43 464 397 +359
02APR26 490.00 P 5.49 6.86 3.27 4.23 -4.04 40 550 190 +164
02APR26 500.00 P 8.69 9.06 4.64 6.28 -5.72 38 468 564 +124
02APR26 510.00 P 12.41 12.71 7.20 9.27 -8.21 35 51 55 +38
02APR26 520.00 P 11.50 13.20 11.50 13.82 -10.49 33 36 147 +36
02APR26 530.00 P 29.98 29.98 18.31 19.79 -13.51 30 53 73 +53
02APR26 540.00 P 0.00 0.00 0.00 27.63 -15.39 29 1 16 +1
02APR26 550.00 P 0.00 0.00 0.00 36.38 -15.35 27 0 0 0
02APR26 560.00 P 0.00 0.00 0.00 46.10 -15.50 28 0 5 0
02APR26 570.00 P 0.00 0.00 0.00 56.00 -17.75 0 0 0 0
02APR26 580.00 P 0.00 0.00 0.00 67.98 -13.62 58 0 0 0
02APR26 590.00 P 0.00 0.00 0.00 76.00 -16.55 0 0 0 0
02APR26 600.00 P 0.00 0.00 0.00 86.00 -18.65 0 0 0 0
02APR26 610.00 P 0.00 0.00 0.00 96.00 -16.52 0 0 0 0
02APR26 620.00 P 0.00 0.00 0.00 106.00 -15.60 0 0 0 0
02APR26 630.00 P 0.00 0.00 0.00 116.00 -15.60 0 0 0 0
29APR26 380.00 P 0.65 0.65 0.55 0.17 -0.11 41 56 980 +56
29APR26 390.00 P 0.00 0.00 0.00 0.27 -0.17 40 0 532 0
29APR26 400.00 P 1.08 1.08 0.95 0.42 -0.27 39 77 1,068 +67
29APR26 410.00 P 1.17 1.40 1.17 0.66 -0.41 38 49 632 -43
29APR26 420.00 P 1.50 1.97 1.50 0.99 -0.61 38 47 1,607 +32
29APR26 430.00 P 2.20 2.41 1.80 1.45 -0.90 37 151 504 +70
29APR26 440.00 P 3.28 3.28 2.18 2.09 -1.29 36 284 1,830 +120
29APR26 450.00 P 3.80 4.50 2.69 2.96 -1.80 35 1,284 2,607 +398
29APR26 460.00 P 4.53 5.93 3.65 3.92 -2.48 34 1,091 5,666 +202
29APR26 470.00 P 6.46 7.90 5.00 5.43 -3.07 33 1,697 5,825 +206
29APR26 480.00 P 8.66 10.45 6.30 7.38 -3.83 32 1,894 7,432 +978
29APR26 490.00 P 12.34 13.53 8.49 9.86 -4.84 31 1,125 8,923 +370
29APR26 500.00 P 15.30 18.16 11.29 12.95 -6.07 30 2,376 10,582 +152
29APR26 510.00 P 21.61 23.28 15.50 16.73 -7.66 29 1,063 6,644 -139
29APR26 520.00 P 28.93 28.93 19.50 21.26 -9.65 28 262 6,149 +13
29APR26 530.00 P 36.94 36.94 26.27 26.72 -10.63 28 451 5,719 +31
29APR26 540.00 P 41.00 41.60 30.38 32.96 -12.54 27 18 7,027 +12
29APR26 550.00 P 48.00 49.00 40.85 40.35 -14.95 26 118 9,817 +113
29APR26 560.00 P 55.80 56.65 53.93 49.06 -15.26 27 86 3,004 +83
29APR26 570.00 P 69.54 69.54 64.00 57.58 -16.17 26 52 1,856 +14
29APR26 580.00 P 75.00 75.16 70.60 68.74 -13.21 33 208 2,296 -15
29APR26 590.00 P 83.75 83.75 83.75 76.22 -16.33 25 34 2,363 +34
29APR26 600.00 P 98.50 99.67 81.95 86.50 -18.15 30 846 8,805 +791
29APR26 610.00 P 105.40 105.50 102.50 96.00 -18.95 0 86 1,921 0
29APR26 620.00 P 118.00 118.00 110.00 106.00 -15.60 0 19 988 +11
29APR26 630.00 P 123.00 128.00 119.10 116.00 -15.60 0 49 692 +30
29APR26 640.00 P 0.00 0.00 0.00 126.00 -15.60 0 0 500 0
29APR26 650.00 P 144.40 144.40 144.40 136.00 -18.79 0 2 340 +2
29APR26 660.00 P 156.00 156.00 156.00 146.00 -15.60 0 3 44 +3
29APR26 670.00 P 0.00 0.00 0.00 156.00 -15.60 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 166.00 -16.57 0 0 130 0
29APR26 690.00 P 0.00 0.00 0.00 176.00 -15.60 0 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 186.00 -15.60 0 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 196.00 -15.60 0 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 206.00 -15.60 0 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 216.00 -15.60 0 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 226.00 -15.60 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 236.00 -15.60 0 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 246.00 -15.60 0 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 256.00 -15.60 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 266.00 -15.60 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 276.00 -15.60 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 286.00 -15.60 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 296.00 -15.60 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 306.00 -15.60 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 316.00 -15.60 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 326.00 -15.60 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 336.00 -15.60 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 346.00 -15.60 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 356.00 -15.60 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 366.00 -15.60 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 376.00 -15.60 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 386.00 -15.60 0 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 396.00 -15.60 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 406.00 -15.60 0 0 0 0
28MAY26 380.00 P 1.55 1.60 1.48 0.48 -1.24 34 7 840 +7
28MAY26 390.00 P 0.00 0.00 0.00 0.76 -1.56 34 0 422 0
28MAY26 400.00 P 2.70 2.70 2.55 1.15 -1.90 33 35 490 -2
28MAY26 410.00 P 3.57 3.57 2.80 1.69 -2.13 33 2 306 0
28MAY26 420.00 P 4.03 4.49 4.03 2.40 -2.54 33 131 1,462 +26
28MAY26 430.00 P 4.80 5.61 4.26 3.35 -3.02 33 52 1,318 -4
28MAY26 440.00 P 7.00 7.05 5.83 4.65 -3.39 32 114 3,873 -11
28MAY26 450.00 P 8.23 8.78 6.75 6.28 -3.82 32 462 6,390 +33
28MAY26 460.00 P 9.80 11.49 8.00 8.23 -4.39 32 506 1,596 +61
28MAY26 470.00 P 13.75 14.35 12.51 10.34 -5.18 31 260 1,898 +137
28MAY26 480.00 P 17.20 17.46 13.28 12.92 -5.93 30 1,855 3,400 +861
28MAY26 490.00 P 21.11 21.75 15.57 16.30 -6.57 30 159 5,183 -37
28MAY26 500.00 P 25.50 26.08 20.10 20.18 -7.23 29 481 5,069 -91
28MAY26 510.00 P 28.08 32.03 24.44 24.58 -8.65 29 143 8,693 -8
28MAY26 520.00 P 33.76 38.00 33.76 29.71 -9.70 28 66 7,365 -34
28MAY26 530.00 P 43.99 44.74 38.00 35.67 -12.08 28 181 4,482 +72
28MAY26 540.00 P 0.00 0.00 0.00 42.17 -14.77 28 0 5,022 0
28MAY26 550.00 P 53.00 53.00 53.00 50.62 -11.38 30 50 5,146 +50
28MAY26 560.00 P 0.00 0.00 0.00 58.33 -13.12 30 0 4,824 0
28MAY26 570.00 P 0.00 0.00 0.00 66.43 -12.90 30 0 1,761 0
28MAY26 580.00 P 0.00 0.00 0.00 74.80 -14.03 30 0 873 0
28MAY26 590.00 P 92.00 92.00 85.96 83.53 -13.95 30 20 719 +1
28MAY26 600.00 P 100.51 101.00 90.00 90.00 -16.84 22 66 315 +4
28MAY26 610.00 P 114.50 114.50 98.01 103.03 -13.24 33 108 2,444 +48
28MAY26 620.00 P 119.00 119.00 108.70 107.68 -17.51 0 5 197 0
28MAY26 630.00 P 132.48 132.48 132.48 119.26 -20.51 23 30 105 0
28MAY26 640.00 P 0.00 0.00 0.00 128.45 -16.93 0 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 139.74 -15.40 30 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 148.62 -16.32 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 158.25 -16.49 0 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 167.95 -16.60 0 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 177.90 -16.46 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 187.63 -16.57 0 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 197.35 -16.70 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 207.29 -16.64 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 216.82 -17.02 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 226.68 -17.08 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 236.85 -16.85 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 246.66 -16.97 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 256.15 -17.43 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 266.77 -16.75 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 277.43 -16.03 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 286.79 -16.62 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 296.45 -16.91 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 306.40 -16.91 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 316.35 -16.91 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 326.35 -16.87 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 336.41 -16.77 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 346.07 -17.06 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 356.22 -16.86 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 368.01 -15.03 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 377.97 -15.02 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 386.32 -16.63 0 0 0 0
29JUN26 380.00 P 2.91 2.91 2.86 1.58 -1.08 34 31 4,026 -1
29JUN26 390.00 P 0.00 0.00 0.00 2.17 -1.38 34 0 459 0
29JUN26 400.00 P 4.15 4.15 4.02 2.87 -1.69 34 243 1,487 -213
29JUN26 410.00 P 5.04 5.04 4.80 3.80 -1.94 33 31 1,263 +1
29JUN26 420.00 P 6.63 6.63 5.05 4.96 -2.02 33 271 1,309 +155
29JUN26 430.00 P 8.11 8.11 6.17 6.19 -2.48 32 256 2,446 +194
29JUN26 440.00 P 10.11 10.11 7.57 7.61 -3.15 32 243 2,889 +81
29JUN26 450.00 P 11.12 12.27 9.29 9.47 -3.70 31 529 5,891 -210
29JUN26 460.00 P 15.00 15.00 11.35 11.78 -4.13 31 148 10,676 +15
29JUN26 470.00 P 16.26 16.75 16.20 14.36 -4.86 30 34 4,397 -30
29JUN26 480.00 P 21.00 21.00 16.60 17.35 -5.47 30 202 6,744 0
29JUN26 490.00 P 24.50 25.87 20.60 20.83 -6.13 29 180 14,501 -48
29JUN26 500.00 P 28.81 30.35 25.88 24.82 -6.81 29 190 16,784 -59
29JUN26 510.00 P 33.43 33.43 29.00 29.14 -8.28 28 299 11,699 -29
29JUN26 520.00 P 39.00 39.00 35.30 34.13 -9.44 28 2,938 13,540 +2,870
29JUN26 530.00 P 45.00 45.00 38.00 40.04 -9.95 28 46 4,933 0
29JUN26 540.00 P 53.00 55.00 53.00 46.77 -11.24 28 11 13,698 +1
29JUN26 550.00 P 60.00 60.00 52.00 54.00 -12.00 28 13 9,839 -9
29JUN26 560.00 P 0.00 0.00 0.00 62.20 -10.73 29 0 14,985 0
29JUN26 570.00 P 74.00 74.00 68.00 70.01 -11.62 29 4 5,072 +1
29JUN26 580.00 P 78.00 78.00 78.00 78.00 -10.83 29 2 11,034 +2
29JUN26 590.00 P 0.00 0.00 0.00 83.88 -14.78 26 0 3,681 0
29JUN26 600.00 P 102.00 102.00 95.00 95.00 -16.03 30 6 5,525 0
29JUN26 610.00 P 110.00 110.00 110.00 103.03 -13.24 28 19 2,043 +19
29JUN26 620.00 P 126.00 126.00 126.00 112.01 -13.18 28 4 5,366 +4
29JUN26 630.00 P 133.63 133.63 133.63 121.69 -18.08 29 30 3,457 -17
29JUN26 640.00 P 130.00 130.00 130.00 128.45 -17.04 0 1 3,298 +1
29JUN26 650.00 P 140.00 140.00 140.00 140.99 -14.19 30 50 2,043 +50
29JUN26 660.00 P 0.00 0.00 0.00 150.53 -14.41 30 0 6,153 0
29JUN26 670.00 P 0.00 0.00 0.00 159.57 -15.17 28 0 306 0
29JUN26 680.00 P 168.00 168.00 168.00 169.83 -14.73 31 5 308 -5
29JUN26 690.00 P 0.00 0.00 0.00 179.59 -14.86 31 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 189.37 -14.98 31 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 199.20 -15.07 31 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 209.05 -15.15 31 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 218.91 -15.23 31 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 227.74 -16.02 0 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 238.72 -15.32 32 0 40 0
29JUN26 760.00 P 0.00 0.00 0.00 248.63 -15.37 32 0 190 0
29JUN26 770.00 P 0.00 0.00 0.00 258.56 -15.40 32 0 26 0
29JUN26 780.00 P 267.70 267.70 263.90 268.50 -15.42 32 10 152 0
29JUN26 790.00 P 0.00 0.00 0.00 277.43 -16.03 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 286.79 -16.62 0 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 296.71 -16.65 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 306.40 -16.91 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 316.37 -16.89 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 326.35 -16.87 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 336.41 -16.77 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 346.22 -16.91 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 356.47 -16.62 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 368.01 -15.03 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 377.97 -15.03 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 387.96 -14.99 33 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 397.92 -14.99 33 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 406.25 -16.62 0 0 0 0
29SEP26 380.00 P 6.20 6.20 5.47 3.55 -2.29 30 63 234 +3
29SEP26 390.00 P 7.80 7.80 7.80 4.60 -2.63 30 45 138 +45
29SEP26 400.00 P 9.38 9.38 7.89 5.97 -3.02 30 47 2,330 +46
29SEP26 410.00 P 10.23 10.23 9.91 7.45 -3.42 30 47 652 +45
29SEP26 420.00 P 11.73 11.73 11.73 9.42 -3.61 30 100 556 0
29SEP26 430.00 P 13.82 13.82 13.46 11.51 -3.78 30 31 1,180 +30
29SEP26 440.00 P 17.08 17.08 16.02 14.09 -3.60 30 118 3,542 0
29SEP26 450.00 P 19.46 19.46 16.70 16.70 -3.88 30 194 6,871 +96
29SEP26 460.00 P 21.80 21.80 21.53 19.38 -4.74 29 102 1,309 0
29SEP26 470.00 P 26.67 26.67 26.67 22.43 -5.34 29 45 5,802 0
29SEP26 480.00 P 29.00 29.31 25.20 26.11 -5.89 29 70 5,882 +21
29SEP26 490.00 P 33.30 33.30 29.40 30.14 -6.25 28 53 3,870 +7
29SEP26 500.00 P 39.44 39.44 34.13 34.71 -6.61 28 167 11,385 +157
29SEP26 510.00 P 43.41 43.41 43.00 39.42 -7.26 28 41 6,551 +1
29SEP26 520.00 P 0.00 0.00 0.00 44.76 -7.89 28 0 6,362 0
29SEP26 530.00 P 50.80 50.80 50.35 50.05 -8.83 28 8 3,135 +8
29SEP26 540.00 P 60.00 62.75 53.94 56.07 -12.28 28 132 5,796 +94
29SEP26 550.00 P 68.10 68.24 60.30 62.05 -12.74 27 59 8,631 +56
29SEP26 560.00 P 0.00 0.00 0.00 68.57 -13.57 27 2 6,465 0
29SEP26 570.00 P 0.00 0.00 0.00 75.32 -14.67 27 0 1,631 0
29SEP26 580.00 P 0.00 0.00 0.00 84.92 -13.04 28 0 4,921 0
29SEP26 590.00 P 95.00 95.00 95.00 89.77 -13.17 26 10 1,375 0
29SEP26 600.00 P 106.00 106.00 101.00 97.29 -13.88 25 2 17,024 +1
29SEP26 610.00 P 0.00 0.00 0.00 105.26 -14.21 25 0 2,662 0
29SEP26 620.00 P 0.00 0.00 0.00 113.30 -14.68 24 0 2,371 0
29SEP26 630.00 P 0.00 0.00 0.00 121.69 -18.08 23 0 2,331 0
29SEP26 640.00 P 0.00 0.00 0.00 130.65 -14.88 22 0 1,132 0
29SEP26 650.00 P 0.00 0.00 0.00 140.99 -17.01 24 0 15,524 0
29SEP26 660.00 P 161.00 162.60 156.50 150.53 -19.17 24 903 7,931 +903
29SEP26 670.00 P 0.00 0.00 0.00 159.57 -15.17 22 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 169.83 -14.73 24 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 180.33 -14.12 27 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 189.90 -16.42 27 0 200 0
29SEP26 710.00 P 0.00 0.00 0.00 199.57 -16.36 27 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 209.05 -15.15 25 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 218.91 -15.23 25 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 227.74 -16.07 0 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 238.72 -15.32 26 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 248.63 -15.37 26 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 258.56 -15.40 26 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 268.50 -15.42 27 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 277.43 -16.03 0 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 286.81 -16.60 0 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 296.71 -16.65 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 306.70 -16.61 0 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 316.70 -16.56 0 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 326.75 -16.47 0 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 336.41 -16.77 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 346.22 -16.91 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 356.47 -16.62 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 368.01 -15.03 29 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 377.97 -15.03 29 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 387.96 -14.99 31 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 397.92 -14.99 32 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 406.25 -16.62 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 417.81 -15.00 28 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 427.77 -15.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 437.73 -14.99 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 447.70 -14.98 30 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 457.66 -14.98 29 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 467.62 -14.98 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 477.58 -15.35 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 487.55 -15.36 32 0 0 0
30DEC26 380.00 P 9.25 9.63 9.25 8.44 -1.58 32 46 367 +1
30DEC26 390.00 P 10.78 10.78 10.77 9.74 -2.32 31 47 172 +45
30DEC26 400.00 P 13.29 13.29 10.60 11.54 -1.94 31 50 2,593 +3
30DEC26 410.00 P 13.97 13.97 13.97 13.04 -2.72 30 146 442 +137
30DEC26 420.00 P 17.05 17.05 15.25 15.28 -2.89 30 106 1,570 +15
30DEC26 430.00 P 18.75 18.75 17.08 17.53 -3.57 30 91 1,256 +91
30DEC26 440.00 P 22.60 22.60 19.62 20.22 -3.82 30 214 1,301 +83
30DEC26 450.00 P 24.36 25.75 23.18 23.07 -4.41 29 157 2,371 +151
30DEC26 460.00 P 29.07 29.07 28.29 26.10 -5.01 29 120 3,151 +23
30DEC26 470.00 P 31.96 31.96 31.96 29.61 -5.33 29 20 1,351 +20
30DEC26 480.00 P 37.62 37.62 32.50 33.15 -6.14 28 195 4,096 +120
30DEC26 490.00 P 41.55 41.55 36.00 37.20 -6.48 28 18 3,058 +17
30DEC26 500.00 P 46.33 46.33 39.74 41.45 -7.14 28 583 12,005 +434
30DEC26 510.00 P 51.77 51.77 51.77 45.85 -7.87 27 41 4,983 0
30DEC26 520.00 P 55.80 55.80 50.80 50.85 -8.61 27 4 3,196 0
30DEC26 530.00 P 57.80 57.80 57.80 56.72 -9.09 27 1 1,392 0
30DEC26 540.00 P 68.00 68.00 63.90 62.99 -11.91 27 4 2,061 -1
30DEC26 550.00 P 73.00 73.00 73.00 69.61 -14.13 28 3 6,084 0
30DEC26 560.00 P 0.00 0.00 0.00 76.29 -9.85 28 0 5,050 0
30DEC26 570.00 P 87.66 87.66 87.66 83.35 -10.16 28 1 4,567 0
30DEC26 580.00 P 97.20 97.20 97.20 90.69 -9.74 28 115 6,649 0
30DEC26 590.00 P 103.00 103.00 103.00 98.08 -10.07 28 1 3,946 0
30DEC26 600.00 P 113.00 113.00 99.15 105.69 -12.31 28 14 23,726 0
30DEC26 610.00 P 114.00 114.00 114.00 113.64 -10.17 28 1 4,675 +1
30DEC26 620.00 P 0.00 0.00 0.00 121.63 -10.45 28 0 2,849 0
30DEC26 630.00 P 0.00 0.00 0.00 129.69 -10.71 28 0 2,161 0
30DEC26 640.00 P 0.00 0.00 0.00 138.04 -15.37 28 0 1,727 0
30DEC26 650.00 P 0.00 0.00 0.00 146.52 -12.51 27 0 1,644 0
30DEC26 660.00 P 0.00 0.00 0.00 155.05 -14.65 27 0 6,009 0
30DEC26 670.00 P 0.00 0.00 0.00 163.62 -12.99 27 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 172.38 -13.33 26 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 181.27 -13.92 26 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 190.20 -16.12 24 0 11,280 0
30DEC26 710.00 P 0.00 0.00 0.00 199.79 -16.14 24 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 209.88 -14.78 25 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 218.91 -15.50 23 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 228.18 -16.01 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 238.72 -15.32 24 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 248.63 -15.37 24 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 258.56 -15.40 24 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 268.50 -15.42 24 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 277.43 -16.12 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 286.81 -16.60 0 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 296.71 -16.70 0 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 306.84 -16.50 0 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 316.70 -16.58 0 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 326.75 -16.47 0 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 336.41 -16.77 0 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 349.68 -13.45 36 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 357.29 -15.80 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 368.01 -15.03 28 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 377.97 -15.03 28 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 387.96 -14.99 29 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 397.92 -14.99 30 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 407.06 -15.81 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 417.81 -15.00 29 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 427.77 -15.00 30 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 437.73 -14.99 30 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 447.70 -14.98 31 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 457.66 -14.98 31 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 467.62 -14.98 32 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 478.16 -14.77 39 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 487.55 -15.37 33 0 0 0
30MAR27 380.00 P 13.00 13.00 11.67 10.59 -1.64 30 52 1,250 +47
30MAR27 390.00 P 14.36 14.84 14.07 12.50 -1.86 30 228 354 +228
30MAR27 400.00 P 0.00 0.00 0.00 13.85 -3.07 29 0 291 0
30MAR27 410.00 P 18.24 18.65 16.67 16.97 -2.53 30 182 384 +92
30MAR27 420.00 P 21.10 21.10 20.06 18.71 -2.98 29 92 517 +45
30MAR27 430.00 P 22.68 23.59 21.21 21.02 -4.06 29 390 490 +90
30MAR27 440.00 P 26.32 26.33 24.93 24.00 -4.25 29 215 773 +95
30MAR27 450.00 P 29.50 29.50 28.61 27.00 -4.48 28 213 864 +156
30MAR27 460.00 P 33.04 33.04 32.32 30.56 -4.61 28 90 817 +45
30MAR27 470.00 P 36.75 36.75 36.40 34.24 -5.12 28 48 464 +45
30MAR27 480.00 P 41.06 41.06 37.30 37.99 -5.90 28 42 707 +24
30MAR27 490.00 P 0.00 0.00 0.00 42.39 -6.07 28 0 465 0
30MAR27 500.00 P 50.00 52.00 45.03 46.83 -6.72 27 63 997 +52
30MAR27 510.00 P 54.00 55.00 54.00 51.42 -7.44 27 48 1,569 +45
30MAR27 520.00 P 57.87 57.87 55.80 56.59 -7.68 27 11 321 0
30MAR27 530.00 P 0.00 0.00 0.00 61.80 -8.41 27 0 148 0
30MAR27 540.00 P 73.30 73.30 73.30 67.66 -8.67 27 3 91 +3
30MAR27 550.00 P 78.50 78.50 78.50 73.93 -9.81 27 2 726 +2
30MAR27 560.00 P 0.00 0.00 0.00 80.33 -8.84 27 0 278 0
30MAR27 570.00 P 0.00 0.00 0.00 86.80 -9.23 27 0 305 0
30MAR27 580.00 P 0.00 0.00 0.00 93.83 -9.12 27 0 412 0
30MAR27 590.00 P 0.00 0.00 0.00 100.94 -9.25 27 0 220 0
30MAR27 600.00 P 113.00 114.50 113.00 108.11 -9.89 26 12 936 +12
30MAR27 610.00 P 0.00 0.00 0.00 115.58 -9.73 26 0 505 0
30MAR27 620.00 P 0.00 0.00 0.00 123.32 -9.74 26 0 204 0
30MAR27 630.00 P 133.31 133.31 129.49 131.75 -12.54 26 3 232 +3
30MAR27 640.00 P 0.00 0.00 0.00 139.76 -13.65 26 0 6 0
30MAR27 650.00 P 0.00 0.00 0.00 147.80 -13.59 26 0 120 0
30MAR27 660.00 P 0.00 0.00 0.00 156.57 -13.56 26 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 166.36 -12.64 27 0 200 0
30MAR27 680.00 P 178.00 178.00 178.00 173.88 -14.12 26 1 100 -1
30MAR27 690.00 P 0.00 0.00 0.00 182.78 -14.32 25 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 191.94 -14.47 25 0 5 0
30MAR27 710.00 P 0.00 0.00 0.00 200.78 -15.15 24 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 210.07 -15.23 24 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 219.52 -15.39 24 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 228.89 -15.69 23 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 238.72 -15.60 23 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 248.63 -15.47 23 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 258.56 -15.40 23 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 268.50 -15.42 24 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 277.43 -16.22 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 286.98 -16.43 0 0 1 0
30MAR27 810.00 P 0.00 0.00 0.00 297.87 -15.59 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 307.75 -15.63 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 317.64 -15.67 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 326.75 -16.50 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 336.41 -16.78 0 0 1 0
TOTAL PUT 66,339 899,067 +3,663
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$ 105.60
30MAR26 50.00 C 0.00 0.00 0.00 55.62 +3.00 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 53.12 +2.99 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 50.62 +2.99 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 48.12 +2.99 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 45.63 +3.00 144 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 43.13 +2.64 131 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 40.63 +2.85 118 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 38.13 +3.00 105 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 35.63 +3.00 88 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 33.13 +2.84 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 30.63 +2.99 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 28.13 +2.99 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 25.63 +2.68 0 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 23.13 +2.99 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 20.64 +3.00 58 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 18.14 +2.99 49 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 15.64 +2.95 41 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 13.15 +2.87 41 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 10.68 +2.70 40 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 8.29 +2.31 41 0 75 0
30MAR26 100.00 C 0.00 0.00 0.00 6.05 +1.96 40 0 141 0
30MAR26 102.50 C 3.18 3.18 3.18 4.09 +1.50 40 13 90 +7
30MAR26 105.00 C 1.82 1.83 1.53 2.50 +0.93 40 57 148 -33
30MAR26 107.50 C 0.97 1.21 0.73 1.37 +0.49 39 235 163 -101
30MAR26 110.00 C 0.51 0.54 0.35 0.69 +0.23 40 102 1,111 +26
30MAR26 112.50 C 0.13 0.13 0.13 0.31 +0.09 40 2 269 0
30MAR26 115.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 238 0
30MAR26 117.50 C 0.00 0.00 0.00 0.05 0.00 41 0 544 0
30MAR26 120.00 C 0.05 0.05 0.05 0.02 0.00 42 1 328 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 750 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 844 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 209 0
30MAR26 130.00 C 0.01 0.01 0.01 0.01 0.00 60 5 170 -5
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 170 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 69 0 136 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 74 0 99 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 78 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 38.27 +2.59 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 35.78 +2.62 41 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 33.29 +2.93 41 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 30.79 +2.52 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 28.31 +2.45 37 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 25.83 +2.69 36 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 23.37 +2.27 36 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 20.64 +1.96 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 18.55 +2.69 36 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 15.85 +2.16 22 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 14.02 +2.37 36 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 11.93 +2.15 36 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 9.99 +1.75 36 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 8.23 +1.61 36 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 6.60 +1.45 36 0 15 0
29APR26 105.00 C 4.94 4.94 4.35 5.26 +1.25 36 41 42 -2
29APR26 107.50 C 3.77 3.77 3.16 4.02 +0.91 35 60 74 0
29APR26 110.00 C 2.38 2.69 2.21 3.09 +0.72 36 60 140 -30
29APR26 112.50 C 1.60 1.81 1.53 2.33 +0.55 36 38 104 -37
29APR26 115.00 C 1.15 1.20 1.04 1.72 +0.40 36 17 76 +16
29APR26 117.50 C 0.75 0.89 0.75 1.25 +0.29 36 19 142 -15
29APR26 120.00 C 0.00 0.00 0.00 0.90 +0.21 36 0 141 0
29APR26 122.50 C 0.00 0.00 0.00 0.63 +0.14 36 0 215 0
29APR26 125.00 C 0.00 0.00 0.00 0.44 +0.10 36 0 178 0
29APR26 127.50 C 0.00 0.00 0.00 0.30 +0.07 36 0 134 0
29APR26 130.00 C 0.00 0.00 0.00 0.20 +0.04 36 0 175 0
29APR26 132.50 C 0.00 0.00 0.00 0.14 +0.02 37 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.04 0.00 37 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.02 0.00 36 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 26.13 - 41 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 23.58 +2.23 35 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 21.23 +2.13 35 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 18.55 +2.16 27 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 16.24 +1.89 28 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 14.66 +2.22 35 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 12.71 +2.03 35 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 10.91 +1.70 35 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 9.27 +1.60 35 0 0 0
28MAY26 102.50 C 6.87 6.87 6.87 7.76 +1.43 35 14 14 +14
28MAY26 105.00 C 5.36 5.36 5.36 6.42 +1.27 35 15 15 +15
28MAY26 107.50 C 0.00 0.00 0.00 5.21 +1.01 35 0 21 0
28MAY26 110.00 C 0.00 0.00 0.00 4.23 +0.81 35 0 15 0
28MAY26 112.50 C 2.79 2.79 2.79 3.42 +0.67 35 15 28 +13
28MAY26 115.00 C 2.50 2.50 2.50 2.73 +0.55 35 15 84 0
28MAY26 117.50 C 0.00 0.00 0.00 2.15 +0.41 35 0 60 0
28MAY26 120.00 C 0.00 0.00 0.00 1.70 +0.33 35 519 591 +501
28MAY26 122.50 C 1.02 1.02 0.90 1.32 +0.26 35 16 81 0
28MAY26 125.00 C 0.00 0.00 0.00 1.01 +0.16 35 0 214 0
28MAY26 127.50 C 0.00 0.00 0.00 0.81 +0.16 35 0 98 0
28MAY26 130.00 C 0.00 0.00 0.00 0.61 +0.11 35 0 92 0
28MAY26 132.50 C 0.00 0.00 0.00 0.45 +0.07 35 0 105 0
28MAY26 135.00 C 0.00 0.00 0.00 0.34 +0.06 35 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.25 +0.03 35 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.20 +0.04 36 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.15 +0.03 36 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 43.32 +2.72 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 40.83 +2.71 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 38.34 +2.62 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 35.78 +2.49 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 33.34 +2.43 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 30.93 +2.38 35 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 28.48 +2.33 34 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 26.13 +2.26 36 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 23.58 +1.94 31 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 21.23 +1.78 31 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 18.69 +1.86 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 16.67 +1.75 29 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 14.77 +1.63 31 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 13.00 +1.51 32 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 11.71 +1.65 34 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 10.17 +1.55 34 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 8.83 +1.47 34 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 7.61 +1.37 35 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 6.39 +1.14 34 0 53 0
29JUN26 110.00 C 4.50 4.50 4.50 5.39 +0.99 34 40 73 +39
29JUN26 112.50 C 0.00 0.00 0.00 4.51 +0.81 34 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 3.76 +0.66 34 0 105 0
29JUN26 117.50 C 0.00 0.00 0.00 3.11 +0.55 34 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 2.56 +0.42 34 0 79 0
29JUN26 122.50 C 0.00 0.00 0.00 2.13 +0.39 34 0 141 0
29JUN26 125.00 C 0.00 0.00 0.00 1.73 +0.24 34 0 130 0
29JUN26 127.50 C 0.00 0.00 0.00 1.47 +0.27 34 0 40 0
29JUN26 130.00 C 0.00 0.00 0.00 1.18 +0.19 34 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 0.96 +0.17 34 0 15 0
29JUN26 135.00 C 0.77 0.77 0.77 0.77 +0.13 34 1 0 -1
29JUN26 137.50 C 0.00 0.00 0.00 0.62 +0.11 34 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.48 +0.06 34 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.38 +0.05 34 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.30 +0.04 34 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.25 +0.04 34 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.20 +0.03 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.33 +2.60 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 40.83 +2.55 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.34 +2.43 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.98 +2.33 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.70 +2.19 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.97 +1.65 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.85 +1.57 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 26.96 +1.77 34 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 24.45 +1.30 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 22.63 +1.36 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 20.55 +1.10 32 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 18.83 +1.59 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 17.23 +1.55 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 15.70 +1.47 33 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 14.73 +1.85 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 13.35 +1.73 35 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 11.73 +1.27 34 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 10.56 +1.16 34 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 9.53 +1.12 34 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 8.52 +1.21 34 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 7.68 +1.20 34 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 6.83 +1.03 34 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 6.12 +0.99 34 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 5.44 +0.88 34 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 4.83 +0.79 34 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 4.30 +0.65 34 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 3.90 +0.65 35 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 3.47 +0.63 35 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 3.06 +0.56 35 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.67 +0.46 35 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.38 +0.47 35 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 2.08 +0.39 35 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.82 +0.34 35 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.61 +0.34 35 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.40 +0.28 35 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.22 +0.24 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.62 +2.55 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.43 +2.09 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.42 +2.20 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.17 +2.22 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.03 +1.61 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.09 +1.61 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.77 +1.16 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.97 +1.57 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 22.72 +1.59 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.05 +1.47 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 19.45 +1.29 33 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 17.78 +1.04 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 16.33 +0.83 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 15.08 +1.16 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 13.88 +1.13 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 12.73 +0.62 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 11.71 +0.64 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 10.70 +0.51 33 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 9.81 +0.47 33 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 8.98 +0.48 33 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 8.15 +0.56 33 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 7.47 +0.54 33 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 6.81 +0.54 33 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 6.14 +0.20 33 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.80 +0.38 34 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.27 +0.37 34 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 4.74 +0.26 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.33 +0.24 34 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 3.93 +0.23 34 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.53 +0.19 34 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.20 +0.14 34 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.91 +0.14 34 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.62 +0.13 34 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.34 +0.07 34 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.59 - 33 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 27.79 - 33 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 26.07 +2.04 33 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.46 +2.03 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.85 +1.95 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 21.39 +1.70 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 19.86 +1.55 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 18.47 +1.47 33 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 17.19 +1.38 33 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 16.32 +1.60 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.86 +0.70 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.75 +0.60 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.71 +0.50 33 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 11.77 +0.39 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.95 +0.40 33 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 10.13 +0.38 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 9.34 +0.53 33 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.68 +0.51 33 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 8.03 +0.27 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.61 +0.41 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 7.05 +0.36 34 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 6.53 +0.35 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.01 +0.34 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 5.49 +0.22 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.11 +0.22 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 4.72 +0.21 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 4.33 +0.20 34 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.95 +0.12 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.67 +0.11 34 0 0 0
TOTAL CALL 1,285 19,168 +407
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 201 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 189 0 28 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 177 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 145 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 135 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 115 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 106 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 97 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 72 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 147 0
30MAR26 90.00 P 0.19 0.19 0.19 0.01 -0.04 48 15 201 +15
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.12 41 0 53 0
30MAR26 95.00 P 0.00 0.00 0.00 0.04 -0.30 40 0 114 0
30MAR26 97.50 P 0.00 0.00 0.00 0.15 -0.62 41 0 226 0
30MAR26 100.00 P 1.08 1.10 1.08 0.42 -1.07 41 30 153 -15
30MAR26 102.50 P 1.61 1.96 1.21 0.98 -1.62 41 55 279 +4
30MAR26 105.00 P 3.30 3.30 3.30 1.93 -2.07 41 15 180 +15
30MAR26 107.50 P 5.05 5.05 4.34 3.37 -2.35 42 30 168 0
30MAR26 110.00 P 0.00 0.00 0.00 5.08 -2.75 41 0 90 0
30MAR26 112.50 P 0.00 0.00 0.00 7.18 -2.91 40 0 182 0
30MAR26 115.00 P 0.00 0.00 0.00 9.50 -2.97 41 0 144 0
30MAR26 117.50 P 0.00 0.00 0.00 11.92 -3.00 40 0 105 0
30MAR26 120.00 P 16.80 16.80 16.80 14.83 -2.57 74 40 67 -33
30MAR26 122.50 P 0.00 0.00 0.00 17.37 -2.53 85 0 133 0
30MAR26 125.00 P 0.00 0.00 0.00 19.98 -2.42 98 0 69 0
30MAR26 127.50 P 0.00 0.00 0.00 22.28 -2.62 97 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 24.57 -2.97 91 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 27.05 -2.85 95 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 29.55 -2.97 102 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 32.05 -3.00 108 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 34.75 -2.65 130 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 37.34 -2.56 143 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 39.60 -2.80 130 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 42.08 -2.96 134 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 44.54 -3.00 135 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.02 -0.03 39 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.03 -0.06 37 0 25 0
29APR26 82.50 P 0.47 0.47 0.47 0.06 -0.12 36 10 25 +10
29APR26 85.00 P 0.00 0.00 0.00 0.13 -0.19 37 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.24 -0.31 37 0 136 0
29APR26 90.00 P 0.89 0.89 0.89 0.42 -0.46 37 16 89 -16
29APR26 92.50 P 1.42 1.45 1.15 0.71 -0.64 37 158 246 +143
29APR26 95.00 P 1.91 1.91 1.91 1.13 -0.86 37 15 197 -12
29APR26 97.50 P 2.47 2.53 2.38 1.71 -1.09 37 103 88 +9
29APR26 100.00 P 3.21 3.30 3.21 2.46 -1.33 37 30 110 0
29APR26 102.50 P 0.00 0.00 0.00 3.42 -1.58 37 0 53 0
29APR26 105.00 P 5.35 5.35 5.35 4.50 -1.77 37 15 122 +15
29APR26 107.50 P 0.00 0.00 0.00 5.63 -2.08 35 0 146 0
29APR26 110.00 P 0.00 0.00 0.00 7.27 -2.33 36 0 119 0
29APR26 112.50 P 0.00 0.00 0.00 9.06 -2.44 36 0 144 0
29APR26 115.00 P 0.00 0.00 0.00 10.94 -2.59 36 0 133 0
29APR26 117.50 P 0.00 0.00 0.00 13.36 -2.31 41 0 93 0
29APR26 120.00 P 0.00 0.00 0.00 15.56 -1.89 42 0 77 0
29APR26 122.50 P 0.00 0.00 0.00 17.37 -2.67 37 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 19.98 -2.59 42 0 129 0
29APR26 127.50 P 0.00 0.00 0.00 22.70 -2.28 49 0 105 0
29APR26 130.00 P 0.00 0.00 0.00 25.19 -2.35 53 0 30 0
29APR26 132.50 P 0.00 0.00 0.00 27.45 -2.46 52 0 15 0
29APR26 135.00 P 0.00 0.00 0.00 29.94 -2.58 55 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 32.41 -2.64 57 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 34.87 -2.64 59 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 37.91 -2.08 72 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 39.95 -2.59 67 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 42.37 -2.67 68 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 45.33 -2.21 80 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.20 - 35 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 0.34 -0.31 35 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.54 -0.45 35 0 2 0
28MAY26 87.50 P 1.41 1.41 1.41 0.85 -0.58 36 15 30 0
28MAY26 90.00 P 2.00 2.00 1.76 1.24 -0.76 36 16 17 +1
28MAY26 92.50 P 0.00 0.00 0.00 1.75 -0.94 36 0 101 0
28MAY26 95.00 P 0.00 0.00 0.00 2.41 -1.12 36 0 81 0
28MAY26 97.50 P 0.00 0.00 0.00 3.23 -1.33 36 0 12 0
28MAY26 100.00 P 0.00 0.00 0.00 4.21 -1.49 36 0 95 0
28MAY26 102.50 P 0.00 0.00 0.00 5.34 -1.60 36 0 24 0
28MAY26 105.00 P 0.00 0.00 0.00 6.50 -1.81 36 0 30 0
28MAY26 107.50 P 7.83 7.83 7.83 7.86 -1.93 35 1 32 0
28MAY26 110.00 P 0.00 0.00 0.00 9.46 -2.18 36 0 31 0
28MAY26 112.50 P 12.30 12.30 12.30 11.13 -2.35 35 40 48 +19
28MAY26 115.00 P 0.00 0.00 0.00 13.34 -2.07 38 0 35 0
28MAY26 117.50 P 0.00 0.00 0.00 15.33 -2.15 38 0 41 0
28MAY26 120.00 P 0.00 0.00 0.00 16.94 -2.29 35 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 19.63 -2.11 40 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 21.85 -2.23 41 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 24.22 -2.17 43 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 26.07 -2.42 39 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 28.83 -2.31 44 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 31.47 -2.13 48 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 33.94 -1.39 50 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 36.45 -1.65 53 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 38.96 -1.54 55 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 40.57 -2.78 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 43.07 -2.81 46 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 45.53 -2.84 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 -0.03 35 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 -0.06 35 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.11 -0.10 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.18 -0.16 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.30 -0.22 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.46 -0.32 34 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 0.69 -0.42 34 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.99 -0.59 34 0 57 0
29JUN26 87.50 P 2.25 2.25 2.15 1.42 -0.69 35 30 46 +22
29JUN26 90.00 P 0.00 0.00 0.00 1.93 -0.85 35 0 75 0
29JUN26 92.50 P 0.00 0.00 0.00 2.57 -1.02 35 0 107 0
29JUN26 95.00 P 0.00 0.00 0.00 3.33 -1.19 35 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 4.21 -1.35 35 0 2 0
29JUN26 100.00 P 6.18 6.19 6.18 5.25 -1.45 35 30 52 +30
29JUN26 102.50 P 7.36 7.38 7.36 6.44 -1.52 35 30 31 +29
29JUN26 105.00 P 0.00 0.00 0.00 7.67 -1.68 35 0 51 0
29JUN26 107.50 P 0.00 0.00 0.00 8.99 -1.82 35 0 27 0
29JUN26 110.00 P 0.00 0.00 0.00 10.49 -2.08 34 0 21 0
29JUN26 112.50 P 0.00 0.00 0.00 12.10 -2.25 34 0 15 0
29JUN26 115.00 P 0.00 0.00 0.00 13.88 -2.36 34 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 16.22 -1.42 37 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 18.22 -1.64 37 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 20.34 -1.65 38 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 22.41 -1.77 38 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 24.50 -1.94 38 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 26.90 -1.85 39 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 29.16 -1.98 40 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 31.47 -2.13 40 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 33.94 -1.91 42 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 36.45 -1.82 44 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 38.96 -1.73 46 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 40.87 -2.48 42 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 43.62 -2.26 47 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 46.09 -2.28 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.14 -0.07 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.23 -0.09 35 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.34 -0.12 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.48 -0.17 35 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.67 -0.23 35 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.93 -0.28 35 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.24 -0.35 35 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 1.62 -0.44 35 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 2.09 -0.48 35 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 2.60 -0.73 35 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 3.35 -0.72 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 4.08 -0.85 35 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 4.94 -0.95 36 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 5.87 -1.08 36 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 6.92 -1.19 36 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 8.06 -1.32 36 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 9.32 -1.43 36 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 10.65 -1.54 36 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 12.11 -1.51 36 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 13.61 -1.60 36 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 15.27 -1.39 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 16.95 -1.49 37 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 18.77 -1.42 37 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 20.63 -1.44 37 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 22.56 -1.43 37 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 24.58 -1.66 38 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 26.62 -1.69 38 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 28.76 -1.64 39 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 30.93 -1.62 39 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 33.11 -1.64 39 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 35.42 -1.57 40 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 36.92 -2.66 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 39.40 -2.48 38 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 41.73 -2.47 39 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 44.05 -2.49 39 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 46.38 -2.50 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.74 -0.35 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.97 -0.44 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 1.25 -0.55 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.63 -0.63 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.04 -0.74 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 2.55 -0.84 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 3.11 -0.96 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.78 -1.20 34 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 4.62 -1.24 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 5.49 -1.32 34 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 6.37 -1.51 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 7.43 -1.53 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 8.50 -1.68 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.71 -1.61 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.98 -1.49 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.32 -1.60 35 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 13.80 -1.74 35 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 15.28 -1.86 35 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 16.87 -1.51 35 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 18.48 -1.40 35 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 20.27 -1.35 36 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 22.12 -1.70 36 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 23.99 -1.72 36 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 25.88 -1.74 36 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.91 -1.49 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.95 -1.74 37 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 32.01 -1.52 37 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 34.17 -1.88 37 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 36.36 -1.87 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.04 -2.37 36 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 40.06 -2.57 36 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.25 -2.63 36 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 44.82 -2.34 37 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 46.85 -2.58 36 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.47 - 34 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 4.15 - 34 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 4.84 -1.39 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.86 -1.27 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 6.74 -1.46 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 7.75 -1.53 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 8.82 -1.54 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 9.92 -1.36 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.20 -1.45 35 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 12.48 -1.39 35 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.83 -1.53 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 15.23 -1.59 35 0 1 0
30MAR27 110.00 P 0.00 0.00 0.00 16.68 -1.51 35 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.21 -1.76 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.79 -1.65 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 21.57 -1.59 35 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.29 -1.65 35 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 25.16 -1.61 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.86 -1.84 35 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 28.82 -1.77 35 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 30.73 -1.82 35 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 32.74 -1.85 35 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 34.74 -2.16 35 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 36.79 -2.21 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 38.75 -2.38 35 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 41.12 -2.13 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 42.99 -2.46 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 45.17 -2.49 35 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 47.45 -2.46 35 0 0 0
TOTAL PUT 694 9,758 +236
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 25.36
30MAR26 15.50 C 0.00 0.00 0.00 9.87 +0.66 140 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.37 +0.66 131 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 8.87 +0.67 122 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.37 +0.66 113 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.87 +0.66 105 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.37 +0.66 97 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.87 +0.66 89 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 6.37 +0.66 81 0 20 0
30MAR26 19.50 C 0.00 0.00 0.00 5.87 +0.66 73 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.37 +0.66 66 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 4.37 +0.66 52 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 3.37 +0.66 38 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 2.38 +0.65 38 0 8 0
30MAR26 24.00 C 0.00 0.00 0.00 1.43 +0.56 35 0 173 0
30MAR26 25.00 C 0.41 0.54 0.29 0.69 +0.38 37 297 517 -92
30MAR26 26.00 C 0.05 0.10 0.05 0.22 +0.16 35 115 1,389 -52
30MAR26 27.00 C 0.00 0.00 0.00 0.06 +0.05 37 0 5,361 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3,746 0
30MAR26 29.00 C 0.01 0.01 0.01 0.01 0.00 48 15 1,413 -15
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 792 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 360 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 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 0.00 103 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 7.41 +0.66 43 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.91 +0.66 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.41 +0.66 34 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.91 +0.70 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.41 +0.67 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.42 +0.65 26 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.44 +0.62 25 0 2 0
29APR26 23.00 C 0.00 0.00 0.00 2.50 +0.55 24 0 0 0
29APR26 24.00 C 1.42 1.65 1.36 1.70 +0.47 26 361 433 +360
29APR26 25.00 C 0.73 0.92 0.72 0.98 +0.30 24 121 580 +10
29APR26 26.00 C 0.30 0.42 0.27 0.52 +0.18 24 69 1,150 +46
29APR26 27.00 C 0.14 0.18 0.10 0.25 +0.10 24 111 727 +103
29APR26 28.00 C 0.00 0.00 0.00 0.10 +0.04 24 0 328 0
29APR26 29.00 C 0.00 0.00 0.00 0.03 0.00 23 0 214 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 491 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 241 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.41 +0.66 36 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.91 +0.66 33 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.41 +0.66 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.91 +0.68 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.41 +0.65 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.42 +0.64 23 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.46 +0.60 23 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 2.57 +0.54 24 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 1.79 +0.44 24 0 154 0
28MAY26 25.00 C 0.91 1.00 0.91 1.17 +0.33 24 31 458 +31
28MAY26 26.00 C 0.51 0.63 0.51 0.70 +0.23 23 62 669 +62
28MAY26 27.00 C 0.35 0.35 0.35 0.40 +0.14 23 9 717 +3
28MAY26 28.00 C 0.11 0.11 0.11 0.21 +0.07 23 8 744 0
28MAY26 29.00 C 0.00 0.00 0.00 0.10 +0.03 23 0 113 0
28MAY26 30.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 100 0
28MAY26 31.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.40 +0.66 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.90 +0.66 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.41 +0.66 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.91 +0.66 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.41 +0.66 25 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 5.92 +0.66 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.41 +0.65 0 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 4.44 +0.61 23 0 160 0
29JUN26 22.00 C 0.00 0.00 0.00 3.52 +0.56 23 0 499 0
29JUN26 23.00 C 0.00 0.00 0.00 2.68 +0.47 23 0 81 0
29JUN26 24.00 C 0.00 0.00 0.00 1.96 +0.38 23 0 68 0
29JUN26 25.00 C 1.16 1.21 1.16 1.38 +0.29 23 150 296 +150
29JUN26 26.00 C 0.77 0.80 0.73 0.90 +0.20 23 144 487 +123
29JUN26 27.00 C 0.45 0.53 0.44 0.57 +0.13 23 68 1,144 +11
29JUN26 28.00 C 0.24 0.33 0.24 0.35 +0.08 23 46 864 +30
29JUN26 29.00 C 0.16 0.18 0.16 0.21 +0.05 23 30 216 +20
29JUN26 30.00 C 0.00 0.00 0.00 0.12 +0.04 23 0 1,012 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 31 0
29JUN26 34.00 C 0.02 0.02 0.02 0.01 0.00 24 5 74 +5
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.47 +0.62 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.98 +0.59 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.46 +0.52 23 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.92 +0.44 17 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.47 +0.43 20 0 2 0
29SEP26 21.00 C 4.65 4.65 4.65 4.65 +0.56 23 5 9 +5
29SEP26 22.00 C 3.90 3.96 3.90 3.93 +0.51 25 2 396 +1
29SEP26 23.00 C 0.00 0.00 0.00 3.07 +0.43 22 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.49 +0.37 23 0 32 0
29SEP26 25.00 C 0.00 0.00 0.00 1.91 +0.34 23 15 15 +15
29SEP26 26.00 C 0.00 0.00 0.00 1.40 +0.23 22 15 19 +15
29SEP26 27.00 C 1.00 1.00 1.00 1.02 +0.19 22 5 140 +5
29SEP26 28.00 C 0.63 0.63 0.63 0.73 +0.14 22 1 74 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.52 +0.11 22 0 33 0
29SEP26 30.00 C 0.30 0.30 0.30 0.36 +0.07 22 20 65 +20
29SEP26 31.00 C 0.00 0.00 0.00 0.24 +0.05 22 0 102 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 +0.03 22 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 0.00 22 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 7.47 +0.55 0 0 13 0
30DEC26 18.50 C 0.00 0.00 0.00 7.09 +0.62 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.63 +0.60 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.19 +0.59 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.75 +0.54 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.92 +0.53 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.15 +0.49 22 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 3.45 +0.43 22 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.83 +0.38 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.22 +0.32 21 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.77 +0.22 21 0 56 0
30DEC26 27.00 C 0.00 0.00 0.00 1.40 +0.23 22 0 17 0
30DEC26 28.00 C 0.80 0.80 0.80 1.09 +0.19 22 4 58 0
30DEC26 29.00 C 0.00 0.00 0.00 0.84 +0.15 22 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.64 +0.13 22 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.48 +0.09 22 0 232 0
30DEC26 32.00 C 0.00 0.00 0.00 0.35 +0.06 22 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.26 +0.05 22 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 +0.04 22 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.14 +0.02 22 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 7.71 +0.63 22 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.25 +0.61 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.81 +0.60 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.38 +0.59 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.96 +0.57 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.16 +0.53 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.41 +0.49 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.73 +0.54 21 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.13 +0.40 21 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.52 +0.34 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.07 +0.24 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.69 +0.27 21 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.36 +0.23 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.08 +0.18 21 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.85 +0.14 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.68 +0.13 21 0 14 0
30MAR27 32.00 C 0.00 0.00 0.00 0.53 +0.11 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.41 +0.07 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.32 +0.06 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.25 +0.06 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.19 +0.04 22 0 0 0
TOTAL CALL 1,709 29,097 +857
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 159 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 131 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 122 0 100 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 114 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 490 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,346 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 20 322 +20
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 332 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 1,007 0
30MAR26 24.00 P 0.17 0.17 0.09 0.07 -0.09 37 114 3,076 -69
30MAR26 25.00 P 0.45 0.45 0.22 0.30 -0.28 35 255 3,857 -126
30MAR26 26.00 P 1.10 1.10 1.00 0.83 -0.52 33 251 3,413 -241
30MAR26 27.00 P 2.30 2.30 2.30 1.68 -0.62 35 1 440 0
30MAR26 28.00 P 3.03 3.03 3.03 2.64 -0.66 0 50 434 -50
30MAR26 29.00 P 0.00 0.00 0.00 3.64 -0.66 0 0 400 0
30MAR26 30.00 P 0.00 0.00 0.00 4.69 -0.66 79 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 5.64 -0.66 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.64 -0.66 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.64 -0.66 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.64 -0.66 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.64 -0.66 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.64 -0.66 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.64 -0.66 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 83 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 238 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 4 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 -0.02 26 20 70 +20
29APR26 22.00 P 0.10 0.10 0.10 0.04 -0.05 26 6 254 +6
29APR26 23.00 P 0.26 0.26 0.21 0.12 -0.12 25 257 580 -67
29APR26 24.00 P 0.39 0.49 0.34 0.32 -0.25 25 440 3,552 +15
29APR26 25.00 P 0.80 0.84 0.66 0.71 -0.37 25 125 926 +64
29APR26 26.00 P 1.41 1.42 1.22 1.30 -0.40 26 61 697 +37
29APR26 27.00 P 0.00 0.00 0.00 2.01 -0.49 25 0 449 0
29APR26 28.00 P 0.00 0.00 0.00 2.88 -0.62 25 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 3.82 -0.64 25 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.88 -0.64 37 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 5.78 -0.66 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.78 -0.66 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.78 -0.65 33 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.77 -0.66 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.77 -0.66 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.77 -0.66 39 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.77 -0.65 45 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 48 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 510 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 398 0
28MAY26 21.00 P 0.13 0.13 0.13 0.04 -0.03 25 10 38 +10
28MAY26 22.00 P 0.23 0.23 0.23 0.10 -0.08 24 10 224 +10
28MAY26 23.00 P 0.35 0.35 0.35 0.25 -0.14 24 3 541 +3
28MAY26 24.00 P 0.64 0.64 0.64 0.51 -0.24 24 20 550 +20
28MAY26 25.00 P 1.02 1.02 1.02 0.90 -0.35 24 21 301 +20
28MAY26 26.00 P 0.00 0.00 0.00 1.42 -0.45 23 0 536 0
28MAY26 27.00 P 0.00 0.00 0.00 2.16 -0.52 23 0 698 0
28MAY26 28.00 P 0.00 0.00 0.00 2.98 -0.58 24 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.87 -0.67 23 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.88 -0.64 28 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.80 -0.64 25 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.78 -0.66 22 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.78 -0.65 26 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.77 -0.66 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.77 -0.66 25 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.77 -0.66 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.77 -0.65 36 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JUN26 17.50 P 0.05 0.05 0.05 0.01 0.00 30 6 6 +6
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 122 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.03 23 0 112 0
29JUN26 21.00 P 0.21 0.22 0.21 0.08 -0.07 23 46 187 +16
29JUN26 22.00 P 0.33 0.33 0.28 0.18 -0.13 23 90 545 +60
29JUN26 23.00 P 0.55 0.55 0.50 0.37 -0.21 23 283 1,365 +263
29JUN26 24.00 P 0.70 0.70 0.70 0.67 -0.29 23 14 627 +14
29JUN26 25.00 P 1.22 1.22 1.22 1.09 -0.36 23 16 591 0
29JUN26 26.00 P 1.51 1.51 1.51 1.65 -0.43 24 15 282 0
29JUN26 27.00 P 0.00 0.00 0.00 2.30 -0.61 23 0 30 0
29JUN26 28.00 P 0.00 0.00 0.00 3.08 -0.58 23 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 4.06 -0.51 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.88 -0.66 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.89 -0.68 28 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.88 -0.57 31 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.78 -0.66 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.77 -0.66 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.77 -0.66 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.77 -0.66 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.77 -0.65 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.03 23 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.04 23 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.05 22 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.07 22 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 -0.12 22 0 36 0
29SEP26 22.00 P 0.00 0.00 0.00 0.40 -0.17 23 0 57 0
29SEP26 23.00 P 0.81 0.81 0.81 0.66 -0.23 23 5 293 -5
29SEP26 24.00 P 1.13 1.13 1.13 1.01 -0.27 23 4 136 +4
29SEP26 25.00 P 1.62 1.62 1.62 1.46 -0.33 23 6 70 0
29SEP26 26.00 P 0.00 0.00 0.00 1.96 -0.43 22 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.60 -0.49 22 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 3.32 -0.54 22 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 4.22 -0.44 24 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 5.08 -0.49 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.07 -0.50 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.90 -0.60 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.88 -0.57 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.78 -0.66 22 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.77 -0.66 22 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.77 -0.66 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.77 -0.65 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 21 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 -0.04 22 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 -0.05 22 0 22 0
30DEC26 19.50 P 0.00 0.00 0.00 0.17 -0.07 22 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 -0.08 22 0 134 0
30DEC26 21.00 P 0.62 0.62 0.62 0.39 -0.12 22 10 63 -10
30DEC26 22.00 P 0.91 0.91 0.91 0.61 -0.18 22 10 54 -10
30DEC26 23.00 P 0.00 0.00 0.00 0.91 -0.23 22 0 42 0
30DEC26 24.00 P 1.51 1.51 1.51 1.28 -0.30 22 6 138 0
30DEC26 25.00 P 0.00 0.00 0.00 1.75 -0.35 23 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 2.30 -0.33 23 0 8 0
30DEC26 27.00 P 0.00 0.00 0.00 2.85 -0.45 22 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 3.55 -0.49 22 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.30 -0.68 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.12 -0.74 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.07 -0.51 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.90 -0.62 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.88 -0.59 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.81 -0.64 22 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.78 -0.65 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.77 -0.66 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.77 -0.65 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 -0.03 22 0 23 0
30MAR27 18.50 P 0.00 0.00 0.00 0.14 -0.05 22 0 63 0
30MAR27 19.00 P 0.00 0.00 0.00 0.19 -0.06 22 0 67 0
30MAR27 19.50 P 0.00 0.00 0.00 0.25 -0.07 22 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.32 -0.09 22 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 0.50 -0.13 22 0 28 0
30MAR27 22.00 P 1.03 1.03 1.03 0.74 -0.18 22 2 24 0
30MAR27 23.00 P 1.31 1.31 1.31 1.06 -0.23 22 4 16 +4
30MAR27 24.00 P 0.00 0.00 0.00 1.45 -0.23 22 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.92 -0.33 22 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.47 -0.30 22 0 6 0
30MAR27 27.00 P 0.00 0.00 0.00 3.01 -0.41 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.68 -0.46 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.55 -0.52 23 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 5.21 -0.65 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.07 -0.56 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.95 -0.60 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.88 -0.61 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.82 -0.64 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.79 -0.65 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.78 -0.65 22 0 0 0
TOTAL PUT 2,185 35,081 +14
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$ 397.20
30MAR26 225.00 C 0.00 0.00 0.00 172.30 +6.38 131 0 60 0
30MAR26 230.00 C 0.00 0.00 0.00 167.30 +6.38 120 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 162.30 +6.43 103 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 157.30 +6.42 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 152.30 +6.38 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 147.31 +6.38 106 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 142.31 +6.43 97 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 137.31 +6.42 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 132.31 +6.42 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 127.31 +6.37 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 122.32 +6.13 84 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 117.32 +6.42 75 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 112.32 +6.42 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 107.32 +6.24 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 102.33 +6.37 71 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 97.33 +6.41 65 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 87.33 +6.40 0 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 77.34 +6.78 52 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 67.34 +6.77 35 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 57.35 +6.74 39 0 105 0
30MAR26 350.00 C 0.00 0.00 0.00 47.37 +6.61 37 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 37.49 +6.24 37 0 15 0
30MAR26 370.00 C 21.60 21.60 21.60 27.94 +4.81 37 9 26 0
30MAR26 380.00 C 18.29 18.29 18.29 18.61 +3.72 33 15 170 +3
30MAR26 390.00 C 8.76 12.00 7.00 11.67 +2.91 36 27 483 +2
30MAR26 400.00 C 4.10 5.80 3.95 6.28 +1.54 36 102 389 -29
30MAR26 410.00 C 2.34 3.23 1.79 3.01 +0.67 37 135 878 +20
30MAR26 420.00 C 1.06 1.62 1.00 1.29 +0.23 38 24 669 -6
30MAR26 430.00 C 0.67 0.88 0.60 0.45 +0.04 38 32 642 +6
30MAR26 440.00 C 0.44 0.50 0.42 0.14 0.00 38 28 885 -3
30MAR26 450.00 C 0.32 0.40 0.32 0.04 -0.01 38 14 993 -2
30MAR26 460.00 C 0.33 0.35 0.28 0.01 -0.01 38 50 902 +9
30MAR26 470.00 C 0.00 0.00 0.00 0.01 0.00 43 1 1,120 -1
30MAR26 480.00 C 0.00 0.00 0.00 0.01 0.00 48 0 577 0
30MAR26 490.00 C 0.00 0.00 0.00 0.01 0.00 53 0 639 0
30MAR26 500.00 C 0.10 0.15 0.10 0.01 0.00 58 762 1,953 +760
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 67 0 245 0
30MAR26 530.00 C 0.00 0.00 0.00 0.01 0.00 71 0 144 0
30MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 75 0 105 0
30MAR26 550.00 C 0.00 0.00 0.00 0.01 0.00 80 0 107 0
30MAR26 560.00 C 0.00 0.00 0.00 0.01 0.00 84 0 217 0
30MAR26 570.00 C 0.00 0.00 0.00 0.01 0.00 87 0 187 0
30MAR26 580.00 C 0.00 0.00 0.00 0.01 0.00 91 0 326 0
30MAR26 590.00 C 0.01 0.01 0.01 0.01 0.00 95 1 300 -1
30MAR26 600.00 C 0.00 0.00 0.00 0.01 0.00 99 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 102 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 106 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 109 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 113 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 116 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 119 0 927 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 123 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 126 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 129 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 132 0 170 0
29APR26 225.00 C 0.00 0.00 0.00 172.58 +6.66 0 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 167.60 +6.60 0 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 162.61 +6.60 0 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 157.63 +6.60 0 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 152.64 +6.60 0 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 147.88 +6.83 53 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 142.67 +6.60 0 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 137.69 +6.75 0 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 132.71 +6.82 0 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 127.74 +6.63 0 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 122.78 +6.59 0 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 117.92 +7.02 35 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 112.93 +7.03 32 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 108.47 +7.39 51 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 102.33 +6.37 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 98.76 +7.81 50 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 89.06 +6.92 48 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 79.44 +6.78 45 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 68.69 +6.04 34 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 59.33 +5.62 34 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 50.38 +5.09 34 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 41.97 +4.45 34 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 34.26 +3.94 34 0 0 0
29APR26 380.00 C 24.26 24.26 23.89 27.84 +3.67 35 30 53 +30
29APR26 390.00 C 19.69 20.99 19.69 21.66 +2.95 35 87 178 0
29APR26 400.00 C 0.00 0.00 0.00 16.06 +1.86 33 0 252 0
29APR26 410.00 C 9.88 9.88 9.80 11.78 +1.13 33 30 334 -15
29APR26 420.00 C 7.20 8.65 6.76 8.65 +0.85 34 131 296 -61
29APR26 430.00 C 5.20 6.00 4.90 6.23 +0.60 34 7 269 +1
29APR26 440.00 C 3.75 4.50 3.75 4.41 +0.27 34 12 349 +2
29APR26 450.00 C 2.56 3.10 2.56 3.03 +0.09 34 17 384 -2
29APR26 460.00 C 0.00 0.00 0.00 2.01 +0.01 34 1 359 +1
29APR26 470.00 C 1.80 1.80 1.80 1.30 -0.04 34 1 364 0
29APR26 480.00 C 1.10 1.40 1.10 0.83 -0.03 34 3 654 +3
29APR26 490.00 C 0.00 0.00 0.00 0.50 -0.06 34 0 129 0
29APR26 500.00 C 0.00 0.00 0.00 0.32 -0.04 34 0 421 0
29APR26 510.00 C 0.00 0.00 0.00 0.18 -0.04 34 0 216 0
29APR26 520.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 172 0
29APR26 530.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 163 0
29APR26 540.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 37 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 38 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 99.74 +6.35 40 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 90.38 +6.30 40 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 80.50 +5.37 36 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 71.83 +5.93 37 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 62.93 +5.20 35 760 760 +760
28MAY26 350.00 C 0.00 0.00 0.00 54.85 +4.75 35 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 47.33 +4.29 35 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 40.41 +2.70 35 0 15 0
28MAY26 380.00 C 34.18 34.18 34.17 34.17 +3.07 36 30 45 +30
28MAY26 390.00 C 25.25 28.11 24.92 28.79 +3.01 36 42 158 +17
28MAY26 400.00 C 20.55 20.55 20.55 23.77 +2.58 36 15 390 -15
28MAY26 410.00 C 15.96 15.96 15.96 19.34 +2.02 36 6 429 -6
28MAY26 420.00 C 0.00 0.00 0.00 15.67 +1.59 36 0 227 0
28MAY26 430.00 C 0.00 0.00 0.00 12.68 +1.27 36 0 189 0
28MAY26 440.00 C 9.00 9.00 9.00 10.18 +0.97 36 2 351 -2
28MAY26 450.00 C 0.00 0.00 0.00 8.03 +0.77 36 0 184 0
28MAY26 460.00 C 5.67 5.67 5.67 6.25 +0.58 36 1 184 0
28MAY26 470.00 C 4.60 5.25 4.60 4.82 +0.43 36 6 159 -3
28MAY26 480.00 C 3.99 4.23 3.76 3.57 +0.29 35 16 857 +14
28MAY26 490.00 C 0.00 0.00 0.00 2.71 +0.21 35 0 146 0
28MAY26 500.00 C 2.80 2.80 2.80 2.04 +0.14 35 10 382 +10
28MAY26 510.00 C 0.00 0.00 0.00 1.52 +0.09 35 0 45 0
28MAY26 520.00 C 0.00 0.00 0.00 1.13 +0.06 35 0 83 0
28MAY26 530.00 C 0.00 0.00 0.00 0.83 +0.04 35 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 0.61 +0.02 36 0 2 0
28MAY26 550.00 C 0.00 0.00 0.00 0.44 +0.01 35 0 27 0
28MAY26 560.00 C 0.00 0.00 0.00 0.32 +0.01 36 0 1 0
28MAY26 570.00 C 1.10 1.10 1.00 0.23 0.00 36 3 4 +3
28MAY26 580.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.04 0.00 35 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 37 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 39 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 45 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 46 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 49 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 50 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 173.32 +6.50 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 168.89 +6.93 42 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 163.93 +6.84 41 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 159.05 +6.75 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 154.19 +6.72 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 149.35 +6.70 43 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 144.67 +6.83 44 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 139.86 +6.90 44 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 135.05 +6.66 44 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 130.26 +6.62 43 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 125.50 +6.57 43 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 120.75 +6.50 42 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 116.13 +6.72 42 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 111.30 +6.49 41 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 106.82 +6.56 41 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 102.15 +6.49 41 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 92.33 +5.46 37 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 84.15 +5.86 38 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 75.85 +6.38 38 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 66.74 +4.90 36 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 59.22 +4.53 36 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 52.19 +4.12 36 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 45.69 +2.81 36 0 2 0
29JUN26 380.00 C 39.59 39.59 39.56 40.28 +3.59 36 30 76 0
29JUN26 390.00 C 30.51 31.68 30.51 33.31 +1.80 34 30 219 +30
29JUN26 400.00 C 29.00 29.60 29.00 29.63 +2.71 36 60 429 0
29JUN26 410.00 C 0.00 0.00 0.00 25.21 +2.29 36 0 3,745 0
29JUN26 420.00 C 0.00 0.00 0.00 21.39 +1.93 36 0 870 0
29JUN26 430.00 C 17.80 18.21 17.80 18.14 +1.65 36 16 137 -15
29JUN26 440.00 C 13.31 15.40 13.31 15.17 +1.22 36 17 1,154 -16
29JUN26 450.00 C 11.48 12.58 11.48 12.91 +1.13 36 16 614 +1
29JUN26 460.00 C 0.00 0.00 0.00 10.70 +0.93 36 0 1,096 0
29JUN26 470.00 C 0.00 0.00 0.00 8.82 +0.76 36 0 311 0
29JUN26 480.00 C 0.00 0.00 0.00 7.23 +0.80 36 0 274 0
29JUN26 490.00 C 0.00 0.00 0.00 5.73 +0.47 36 0 54 0
29JUN26 500.00 C 4.95 4.95 4.95 4.80 +0.51 36 2 1,712 +2
29JUN26 510.00 C 0.00 0.00 0.00 3.77 +0.29 36 0 54 0
29JUN26 520.00 C 2.80 2.80 2.80 2.94 +0.13 35 20 377 0
29JUN26 530.00 C 0.00 0.00 0.00 2.43 +0.16 36 0 393 0
29JUN26 540.00 C 0.00 0.00 0.00 1.95 +0.13 36 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 1.55 +0.09 36 0 1,270 0
29JUN26 560.00 C 0.00 0.00 0.00 1.23 +0.03 36 0 107 0
29JUN26 570.00 C 0.00 0.00 0.00 0.97 +0.05 36 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 0.77 +0.01 36 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.60 +0.02 36 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 0.47 +0.01 36 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.37 +0.01 36 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.29 +0.01 36 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.23 +0.01 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.14 0.00 36 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.11 0.00 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.08 0.00 36 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.06 0.00 36 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.05 0.00 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.04 0.00 36 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.02 0.00 35 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 39 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 40 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 41 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 42 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 177.45 +7.20 49 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 172.95 +7.39 49 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 168.24 +7.36 49 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 163.55 +7.39 48 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 158.89 +7.35 47 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 154.29 +7.33 47 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 149.77 +7.35 46 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 145.21 +7.29 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 140.68 +7.22 45 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 135.31 +6.26 42 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 131.75 +7.07 44 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 126.62 +6.25 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 122.32 +6.30 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 118.03 +6.21 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 113.92 +6.23 41 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 110.03 +6.40 41 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 101.90 +6.20 41 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 94.08 +6.12 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 85.79 +5.15 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 78.75 +5.09 38 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 71.98 +5.83 38 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 65.46 +5.28 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 57.20 +2.58 35 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 51.52 +2.08 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 49.49 +4.80 38 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 43.62 +3.46 37 0 137 0
29SEP26 410.00 C 38.99 38.99 38.99 39.19 +3.10 37 1 1,221 0
29SEP26 420.00 C 0.00 0.00 0.00 35.16 +2.22 37 0 16 0
29SEP26 430.00 C 0.00 0.00 0.00 31.52 +2.73 37 0 50 0
29SEP26 440.00 C 0.00 0.00 0.00 28.26 +1.79 37 0 457 0
29SEP26 450.00 C 0.00 0.00 0.00 25.16 +1.66 37 0 262 0
29SEP26 460.00 C 0.00 0.00 0.00 22.56 +1.38 37 0 613 0
29SEP26 470.00 C 0.00 0.00 0.00 20.22 +1.40 37 0 1,077 0
29SEP26 480.00 C 0.00 0.00 0.00 18.01 +1.80 37 0 95 0
29SEP26 490.00 C 0.00 0.00 0.00 15.67 +1.32 37 0 73 0
29SEP26 500.00 C 0.00 0.00 0.00 13.87 +1.18 37 0 38 0
29SEP26 510.00 C 0.00 0.00 0.00 12.26 +1.05 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 10.82 +0.93 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 9.54 +0.83 37 0 904 0
29SEP26 540.00 C 0.00 0.00 0.00 8.40 +0.73 37 0 52 0
29SEP26 550.00 C 8.60 8.60 7.27 7.39 +0.65 37 2 151 +1
29SEP26 560.00 C 7.00 7.00 7.00 6.49 +0.57 37 1 52 +1
29SEP26 570.00 C 0.00 0.00 0.00 5.70 +0.51 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 5.00 +0.45 37 0 338 0
29SEP26 590.00 C 0.00 0.00 0.00 4.51 +0.52 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 3.83 +0.24 37 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 3.35 +0.30 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 2.93 +0.26 37 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 2.56 +0.23 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 2.23 +0.20 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 1.95 +0.18 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.70 +0.15 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.48 +0.13 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.29 +0.11 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.12 +0.10 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.98 +0.09 37 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 181.06 +6.81 47 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 176.68 +6.94 47 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 172.16 +6.90 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 167.90 +7.08 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 163.29 +6.86 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 158.88 +6.81 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 154.68 +6.91 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 150.35 +6.84 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 145.12 +5.84 42 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 141.17 +6.00 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 136.91 +5.85 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 132.84 +5.98 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 128.77 +5.90 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 124.90 +5.96 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 120.81 +5.75 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 117.18 +5.93 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 109.50 +5.77 40 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 102.14 +5.40 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 94.93 +5.18 39 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 88.21 +5.07 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 81.88 +4.95 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 75.73 +4.67 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 70.37 +4.81 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 62.78 +2.41 36 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 57.99 +3.09 36 0 4 0
30DEC26 400.00 C 51.98 51.98 51.98 54.64 +4.09 37 4 12 0
30DEC26 410.00 C 0.00 0.00 0.00 50.19 +3.70 37 0 101 0
30DEC26 420.00 C 0.00 0.00 0.00 46.08 +3.38 37 0 52 0
30DEC26 430.00 C 0.00 0.00 0.00 42.29 +3.10 37 0 51 0
30DEC26 440.00 C 38.34 38.34 38.34 38.80 +2.88 37 1 54 0
30DEC26 450.00 C 0.00 0.00 0.00 35.59 +2.69 37 0 521 0
30DEC26 460.00 C 0.00 0.00 0.00 32.65 +1.74 37 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 29.80 +1.45 37 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 26.84 +1.69 37 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 24.52 +1.56 37 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 22.37 +1.42 37 0 179 0
30DEC26 510.00 C 0.00 0.00 0.00 20.40 +1.30 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 18.60 +1.20 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 16.94 +1.09 37 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 15.88 +1.46 37 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 14.03 +0.91 37 0 51 0
30DEC26 560.00 C 0.00 0.00 0.00 12.76 +0.83 37 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 11.60 +0.75 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 10.54 +0.68 37 0 12 0
30DEC26 590.00 C 0.00 0.00 0.00 9.86 +0.64 37 0 58 0
30DEC26 600.00 C 8.50 8.50 8.50 8.69 +0.56 37 7 40 +7
30DEC26 610.00 C 0.00 0.00 0.00 7.88 +0.50 37 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 7.15 +0.45 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 6.49 +0.41 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 5.88 +0.37 37 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 5.33 +0.33 37 0 11 0
30DEC26 660.00 C 0.00 0.00 0.00 4.84 +0.31 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 4.38 +0.27 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 3.97 +0.24 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.71 +0.33 37 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 3.26 +0.20 37 0 17 0
30MAR27 300.00 C 0.00 0.00 0.00 123.06 +5.72 40 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 115.80 +5.47 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 108.68 +5.28 39 0 15 0
30MAR27 330.00 C 0.00 0.00 0.00 102.18 +5.30 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 95.46 +4.91 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 89.78 +5.03 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 83.63 +4.62 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 78.12 +4.37 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 72.84 +4.01 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 66.86 +2.63 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 63.27 +3.79 37 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 58.90 +3.58 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 54.66 +3.01 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 50.64 +3.37 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 47.26 +4.48 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 43.94 +4.33 37 0 1 0
30MAR27 460.00 C 0.00 0.00 0.00 40.86 +4.11 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 38.09 +2.93 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 34.23 +1.62 36 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 31.87 +1.63 36 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 29.68 +1.65 36 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 27.69 +0.94 36 0 1 0
TOTAL CALL 2,617 50,774 +1,536
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 101 0 14 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 97 0 7 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 72 0 65 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 64 0 55 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 56 0 214 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 49 0 167 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 -0.04 41 0 188 0
30MAR26 350.00 P 0.30 0.30 0.30 0.03 -0.17 38 5 888 -4
30MAR26 360.00 P 0.74 0.74 0.48 0.14 -0.55 37 22 475 -7
30MAR26 370.00 P 1.46 1.58 0.90 0.60 -1.33 38 36 1,112 -31
30MAR26 380.00 P 1.96 3.43 1.96 1.89 -2.45 38 74 760 -15
30MAR26 390.00 P 7.75 7.75 4.38 4.56 -4.06 38 98 1,032 -13
30MAR26 400.00 P 11.92 13.03 8.41 9.40 -4.52 39 135 3,029 -25
30MAR26 410.00 P 21.24 21.41 16.04 15.67 -6.27 37 147 1,459 -1
30MAR26 420.00 P 25.26 25.26 25.00 23.92 -6.56 37 36 2,772 +20
30MAR26 430.00 P 39.00 40.50 39.00 33.12 -6.75 37 10 590 -7
30MAR26 440.00 P 49.65 50.00 44.20 42.85 -6.80 37 9 502 -1
30MAR26 450.00 P 59.40 60.00 54.17 54.17 -5.43 71 8 1,563 -6
30MAR26 460.00 P 69.50 70.50 69.00 62.80 -6.80 0 39 921 -38
30MAR26 470.00 P 74.00 74.00 74.00 74.98 -4.62 98 2 852 -30
30MAR26 480.00 P 0.00 0.00 0.00 83.75 -6.34 90 0 501 0
30MAR26 490.00 P 0.00 0.00 0.00 93.66 -5.94 96 0 157 0
30MAR26 500.00 P 0.00 0.00 0.00 103.97 -8.23 109 760 958 -596
30MAR26 510.00 P 120.50 120.50 120.50 113.58 -7.10 109 2 77 -2
30MAR26 520.00 P 0.00 0.00 0.00 123.96 -5.64 123 0 47 -33
30MAR26 530.00 P 0.00 0.00 0.00 133.96 -5.64 130 0 0 0
30MAR26 540.00 P 0.00 0.00 0.00 143.58 -6.02 128 0 36 0
30MAR26 550.00 P 0.00 0.00 0.00 153.88 -5.72 141 0 17 0
30MAR26 560.00 P 0.00 0.00 0.00 163.87 -5.73 147 0 63 0
30MAR26 570.00 P 0.00 0.00 0.00 174.10 -5.50 158 0 77 0
30MAR26 580.00 P 0.00 0.00 0.00 183.89 -5.71 160 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 193.87 -5.73 165 0 295 0
30MAR26 600.00 P 0.00 0.00 0.00 203.57 -6.03 163 0 10 0
30MAR26 610.00 P 0.00 0.00 0.00 213.87 -5.73 176 0 41 0
30MAR26 620.00 P 0.00 0.00 0.00 223.65 -5.95 176 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 233.95 -5.65 188 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 243.57 -6.03 183 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 253.57 -6.03 188 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 263.57 -6.03 193 0 0 0
30MAR26 670.00 P 273.31 273.31 273.31 274.09 -5.51 212 3 68 0
30MAR26 680.00 P 0.00 0.00 0.00 283.87 -5.73 211 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 293.65 -5.95 209 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 303.72 -5.88 216 0 9 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 6 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.02 -0.05 34 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.03 -0.07 34 0 4 0
29APR26 300.00 P 0.00 0.00 0.00 0.05 -0.11 34 0 115 0
29APR26 310.00 P 0.00 0.00 0.00 0.13 -0.24 34 0 18 0
29APR26 320.00 P 1.27 1.27 1.27 0.31 -0.45 34 1 194 0
29APR26 330.00 P 2.19 2.19 1.99 0.67 -0.75 34 32 216 -14
29APR26 340.00 P 2.80 2.80 2.58 1.30 -1.19 34 30 181 +15
29APR26 350.00 P 4.25 4.25 3.57 2.35 -1.77 34 32 493 +31
29APR26 360.00 P 6.07 6.10 5.12 4.00 -2.33 34 46 224 +31
29APR26 370.00 P 7.30 7.30 6.95 6.33 -3.12 34 18 292 +16
29APR26 380.00 P 12.35 12.35 11.63 9.47 -3.57 35 19 338 +15
29APR26 390.00 P 16.31 16.41 13.50 13.50 -4.43 35 67 525 +49
29APR26 400.00 P 21.22 21.32 17.37 18.40 -4.08 34 228 909 +191
29APR26 410.00 P 27.87 27.87 26.85 24.25 -4.79 34 45 487 0
29APR26 420.00 P 35.65 35.65 35.65 30.73 -5.97 34 1 263 0
29APR26 430.00 P 38.50 38.50 38.50 38.18 -6.31 34 1 241 0
29APR26 440.00 P 47.60 47.60 47.60 47.60 -5.23 38 2 813 0
29APR26 450.00 P 61.40 61.40 60.50 54.94 -6.68 34 4 409 +4
29APR26 460.00 P 70.00 72.10 70.00 64.01 -6.77 34 40 927 +38
29APR26 470.00 P 0.00 0.00 0.00 74.98 -6.22 42 4 138 0
29APR26 480.00 P 0.00 0.00 0.00 83.75 -7.13 40 2 527 0
29APR26 490.00 P 0.00 0.00 0.00 93.66 -7.05 42 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 103.97 -8.23 47 0 16 0
29APR26 510.00 P 0.00 0.00 0.00 113.58 -7.13 48 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 123.96 -6.80 54 0 1 0
29APR26 530.00 P 0.00 0.00 0.00 133.96 -6.75 57 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 143.58 -7.18 56 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 153.88 -6.88 62 0 16 0
29APR26 560.00 P 0.00 0.00 0.00 163.87 -6.84 64 0 24 0
29APR26 570.00 P 0.00 0.00 0.00 174.10 -6.61 69 0 16 0
29APR26 580.00 P 0.00 0.00 0.00 183.89 -6.87 70 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 193.87 -6.89 72 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 203.57 -7.14 72 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 213.87 -6.91 77 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 223.65 -7.11 77 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 233.95 -6.83 82 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 243.57 -7.13 81 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 253.57 -7.12 83 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 263.57 -6.54 85 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 274.09 -6.62 92 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 283.87 -6.88 92 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 293.65 -7.04 92 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 303.72 -6.99 95 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.60 -0.41 35 0 11 0
28MAY26 310.00 P 0.00 0.00 0.00 1.05 -0.67 35 0 53 0
28MAY26 320.00 P 3.57 3.57 3.57 1.79 -0.92 36 3 65 0
28MAY26 330.00 P 4.78 4.78 4.74 2.83 -1.27 36 16 160 +15
28MAY26 340.00 P 6.27 6.27 6.27 4.29 -1.68 36 762 2,346 +747
28MAY26 350.00 P 7.28 7.28 7.28 6.25 -2.13 36 3 209 0
28MAY26 360.00 P 0.00 0.00 0.00 8.78 -2.61 36 0 157 0
28MAY26 370.00 P 0.00 0.00 0.00 11.95 -2.95 36 0 118 0
28MAY26 380.00 P 18.50 18.50 18.50 15.60 -3.23 36 6 285 +6
28MAY26 390.00 P 21.86 21.86 21.86 19.72 -3.77 36 15 304 +15
28MAY26 400.00 P 0.00 0.00 0.00 24.53 -4.35 35 0 334 0
28MAY26 410.00 P 30.00 30.00 30.00 30.16 -4.84 35 1 1,771 +1
28MAY26 420.00 P 37.00 37.00 35.00 36.72 -6.52 35 5 350 +1
28MAY26 430.00 P 44.00 44.00 44.00 43.67 -5.49 35 3 414 0
28MAY26 440.00 P 53.50 53.50 53.50 51.10 -5.82 35 1 167 +1
28MAY26 450.00 P 0.00 0.00 0.00 58.97 -6.11 35 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 67.30 -6.26 35 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 76.52 -6.63 37 0 72 0
28MAY26 480.00 P 90.00 90.00 90.00 85.55 -6.58 37 2 43 +2
28MAY26 490.00 P 0.00 0.00 0.00 95.07 -6.32 39 0 12 0
28MAY26 500.00 P 110.00 110.00 110.00 103.97 -8.23 37 1 15 0
28MAY26 510.00 P 0.00 0.00 0.00 114.56 -6.15 42 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 123.96 -6.80 42 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 133.96 -6.75 44 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 143.58 -7.18 44 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 153.88 -6.88 48 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 163.87 -6.84 50 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 174.10 -6.61 53 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 183.89 -6.87 54 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 193.87 -6.89 56 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 203.57 -7.14 56 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 213.87 -6.91 60 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 223.65 -7.11 60 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 233.95 -6.83 64 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 243.57 -7.13 63 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 253.57 -7.12 65 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 263.57 -6.63 67 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 274.09 -6.62 71 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 283.87 -6.88 72 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 293.65 -7.04 72 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 303.72 -6.99 74 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 312.80 -7.46 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 322.80 -7.46 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 332.80 -7.46 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 342.80 -7.46 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 352.80 -7.39 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 362.80 -7.46 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 372.80 -7.45 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 382.80 -7.39 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 392.80 -7.39 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 402.80 -7.39 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 412.80 -7.39 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 422.80 -7.39 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 432.80 -7.39 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 442.80 -7.39 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 452.80 -7.39 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.05 -0.04 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.07 -0.06 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.11 -0.08 36 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.15 -0.10 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.21 -0.14 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.28 -0.17 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.38 -0.22 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.50 -0.26 36 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.66 -0.34 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.84 -0.41 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.09 -0.49 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.35 -0.60 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 1.72 -0.66 36 0 129 0
29JUN26 310.00 P 4.26 4.26 4.26 2.59 -0.98 36 3 75 0
29JUN26 320.00 P 0.00 0.00 0.00 3.87 -1.23 36 0 30 0
29JUN26 330.00 P 0.00 0.00 0.00 5.42 -1.64 36 0 67 0
29JUN26 340.00 P 0.00 0.00 0.00 7.47 -1.99 36 0 95 0
29JUN26 350.00 P 10.95 10.95 10.95 10.01 -2.30 36 1 493 0
29JUN26 360.00 P 15.15 15.15 15.15 13.03 -2.68 36 10 537 +10
29JUN26 370.00 P 18.42 18.42 16.80 16.53 -2.88 36 20 3,858 +20
29JUN26 380.00 P 23.00 23.00 23.00 20.39 -3.01 36 1 1,629 -1
29JUN26 390.00 P 25.10 25.10 25.10 24.67 -3.68 36 1 3,857 +1
29JUN26 400.00 P 33.18 33.18 29.40 29.64 -4.11 36 18 5,805 0
29JUN26 410.00 P 38.83 39.29 38.83 35.25 -5.75 35 20 1,330 +20
29JUN26 420.00 P 0.00 0.00 0.00 41.42 -6.46 35 0 1,412 0
29JUN26 430.00 P 0.00 0.00 0.00 49.67 -3.85 38 0 584 0
29JUN26 440.00 P 0.00 0.00 0.00 55.36 -5.45 36 0 490 0
29JUN26 450.00 P 0.00 0.00 0.00 62.89 -6.82 36 0 2,092 0
29JUN26 460.00 P 0.00 0.00 0.00 70.71 -7.05 36 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 78.96 -7.24 36 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 88.49 -6.98 38 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 96.61 -6.89 36 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 106.62 -6.15 39 1 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 115.61 -6.31 39 0 57 -46
29JUN26 520.00 P 0.00 0.00 0.00 124.91 -6.37 39 0 65 -20
29JUN26 530.00 P 0.00 0.00 0.00 134.32 -6.39 39 0 327 0
29JUN26 540.00 P 0.00 0.00 0.00 143.58 -7.18 38 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 153.88 -6.88 41 0 3 -20
29JUN26 560.00 P 0.00 0.00 0.00 163.87 -6.84 43 0 1 -20
29JUN26 570.00 P 0.00 0.00 0.00 174.10 -6.61 45 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 183.89 -6.87 46 0 144 0
29JUN26 590.00 P 0.00 0.00 0.00 193.87 -6.89 48 0 125 0
29JUN26 600.00 P 0.00 0.00 0.00 203.57 -7.14 48 0 352 0
29JUN26 610.00 P 0.00 0.00 0.00 213.87 -6.91 51 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 223.85 -6.91 52 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 234.08 -6.70 55 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 243.77 -6.93 55 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 254.08 -6.61 58 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 263.77 -6.43 58 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 274.09 -6.62 61 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 284.08 -6.67 62 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 293.77 -6.92 62 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 303.85 -6.86 64 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 313.85 -6.41 65 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 323.85 -6.41 66 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 333.85 -6.41 67 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 343.85 -6.41 69 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 354.07 -6.12 71 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 363.84 -6.42 71 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 373.84 -6.41 72 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 383.84 -6.35 73 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 393.84 -6.35 75 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 403.84 -6.35 76 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 413.76 -6.43 76 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 423.76 -6.43 77 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 433.76 -6.43 78 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 444.07 -6.12 81 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 453.76 -6.43 81 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.42 -0.12 37 0 58 0
29SEP26 230.00 P 0.00 0.00 0.00 0.52 -0.15 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.65 -0.19 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.82 -0.20 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.99 -0.30 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.25 -0.30 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.51 -0.35 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.80 -0.45 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 2.19 -0.45 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.65 -0.48 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 3.02 -0.66 37 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 3.58 -0.66 37 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 4.13 -0.80 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 4.77 -0.93 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 5.54 -0.93 37 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 6.30 -1.07 37 0 98 0
29SEP26 310.00 P 0.00 0.00 0.00 8.16 -1.56 37 0 6 0
29SEP26 320.00 P 0.00 0.00 0.00 10.53 -1.68 37 0 20 0
29SEP26 330.00 P 0.00 0.00 0.00 13.24 -1.74 37 0 60 0
29SEP26 340.00 P 0.00 0.00 0.00 16.13 -2.21 37 0 22 0
29SEP26 350.00 P 0.00 0.00 0.00 19.60 -2.24 37 0 117 0
29SEP26 360.00 P 0.00 0.00 0.00 23.33 -2.51 37 0 149 0
29SEP26 370.00 P 0.00 0.00 0.00 27.31 -2.58 37 0 153 0
29SEP26 380.00 P 0.00 0.00 0.00 31.50 -2.95 37 20 546 0
29SEP26 390.00 P 0.00 0.00 0.00 36.00 -3.69 37 20 955 -20
29SEP26 400.00 P 40.80 40.80 40.80 41.09 -4.02 36 1 2,350 -1
29SEP26 410.00 P 0.00 0.00 0.00 46.66 -4.09 36 0 1,914 0
29SEP26 420.00 P 0.00 0.00 0.00 52.57 -4.27 36 0 1,681 0
29SEP26 430.00 P 0.00 0.00 0.00 59.02 -5.20 36 0 146 0
29SEP26 440.00 P 0.00 0.00 0.00 67.12 -3.20 38 0 477 0
29SEP26 450.00 P 0.00 0.00 0.00 74.33 -4.50 38 1 130 +1
29SEP26 460.00 P 0.00 0.00 0.00 81.70 -4.47 38 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 89.80 -4.36 39 4 791 +4
29SEP26 480.00 P 0.00 0.00 0.00 97.66 -4.35 39 2 48 0
29SEP26 490.00 P 0.00 0.00 0.00 103.71 -6.53 37 1 57 0
29SEP26 500.00 P 0.00 0.00 0.00 112.05 -6.55 37 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 120.52 -6.59 37 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 129.26 -6.39 37 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 137.28 -7.18 36 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 146.21 -7.15 36 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 155.23 -7.22 35 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 164.59 -7.09 35 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 174.10 -6.89 36 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 183.89 -6.87 36 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 193.87 -6.89 37 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 203.57 -7.14 38 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 213.87 -6.91 40 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 223.85 -6.91 41 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 234.08 -6.70 43 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 243.77 -6.93 43 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 254.08 -6.61 45 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 263.77 -6.43 45 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 274.09 -6.62 47 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 284.08 -6.67 48 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 293.77 -6.92 48 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 303.85 -6.86 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.36 -0.30 37 0 132 0
30DEC26 230.00 P 0.00 0.00 0.00 1.63 -0.31 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.90 -0.44 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.35 -0.39 37 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 2.76 -0.38 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 3.17 -0.52 37 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 3.71 -0.55 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 4.29 -0.55 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 4.88 -0.65 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 5.54 -0.78 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 6.35 -0.76 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 7.16 -0.74 37 0 6 0
30DEC26 285.00 P 0.00 0.00 0.00 7.97 -0.97 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 8.97 -1.02 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 10.05 -1.00 37 0 10 0
30DEC26 300.00 P 12.90 12.90 12.85 11.13 -1.38 37 4 156 +4
30DEC26 310.00 P 0.00 0.00 0.00 13.57 -1.75 37 0 2 0
30DEC26 320.00 P 0.00 0.00 0.00 16.38 -1.78 37 0 4 0
30DEC26 330.00 P 0.00 0.00 0.00 19.45 -2.24 37 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 22.98 -2.26 37 0 50 0
30DEC26 350.00 P 0.00 0.00 0.00 26.65 -2.36 37 0 269 0
30DEC26 360.00 P 0.00 0.00 0.00 30.48 -2.45 37 0 183 0
30DEC26 370.00 P 0.00 0.00 0.00 34.65 -2.57 37 0 244 0
30DEC26 380.00 P 0.00 0.00 0.00 39.07 -2.90 37 0 67 0
30DEC26 390.00 P 0.00 0.00 0.00 43.72 -3.87 36 0 96 0
30DEC26 400.00 P 49.20 49.20 49.20 49.20 -3.60 37 2 661 +2
30DEC26 410.00 P 0.00 0.00 0.00 54.37 -3.58 36 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 60.27 -4.73 36 0 150 0
30DEC26 430.00 P 71.51 71.51 71.51 66.51 -5.00 36 1 82 -1
30DEC26 440.00 P 78.19 78.19 78.19 73.07 -5.12 36 2 304 -2
30DEC26 450.00 P 84.50 84.50 84.50 79.91 -4.59 36 5 562 0
30DEC26 460.00 P 0.00 0.00 0.00 86.81 -5.96 36 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 96.13 -4.07 38 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 101.81 -5.99 36 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 111.46 -4.30 38 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 119.40 -4.37 38 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 127.50 -4.40 38 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 135.75 -4.47 38 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 142.24 -6.36 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 150.74 -6.53 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 159.50 -6.33 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 168.27 -6.40 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 176.49 -7.16 35 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 186.03 -6.62 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 195.03 -6.84 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 204.65 -6.62 35 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 213.87 -6.91 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 223.85 -6.91 36 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 234.08 -6.70 37 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 243.77 -6.93 38 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 254.08 -6.61 39 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 263.77 -6.56 39 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 274.09 -6.62 41 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 284.08 -6.67 42 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 293.77 -6.92 42 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 303.85 -6.86 43 0 7 0
30MAR27 300.00 P 0.00 0.00 0.00 15.18 -1.59 37 0 11 0
30MAR27 310.00 P 0.00 0.00 0.00 18.03 -1.61 37 0 49 0
30MAR27 320.00 P 0.00 0.00 0.00 21.08 -2.05 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 24.64 -1.96 37 0 7 0
30MAR27 340.00 P 0.00 0.00 0.00 28.23 -1.75 37 0 15 0
30MAR27 350.00 P 0.00 0.00 0.00 31.64 -2.24 37 0 4 0
30MAR27 360.00 P 0.00 0.00 0.00 35.60 -2.30 36 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 40.15 -2.34 37 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 44.52 -2.75 36 0 44 0
30MAR27 390.00 P 49.00 51.00 49.00 49.61 -3.42 36 4 17 +4
30MAR27 400.00 P 0.00 0.00 0.00 54.56 -3.82 36 0 34 0
30MAR27 410.00 P 0.00 0.00 0.00 60.26 -3.94 36 0 2 0
30MAR27 420.00 P 0.00 0.00 0.00 66.12 -2.60 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 72.10 -4.65 36 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 80.14 -3.29 37 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 87.18 -3.32 37 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 93.98 -3.69 37 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 99.79 -5.25 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 108.82 -3.72 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 116.41 -3.66 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 122.30 -5.67 36 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 130.18 -5.77 36 0 0 0
TOTAL PUT 2,918 78,197 +310
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$ 3.03
30MAR26 2.10 C 0.00 0.00 0.00 0.93 - 0 0 0 -
30MAR26 2.20 C 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.44 +0.03 80 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.34 +0.03 64 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.24 +0.03 48 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.15 +0.03 42 0 5 0
30MAR26 3.00 C 0.06 0.06 0.06 0.07 +0.02 34 110 422 +110
30MAR26 3.10 C 0.00 0.00 0.00 0.03 +0.01 37 0 100 0
30MAR26 3.20 C 0.01 0.01 0.01 0.01 0.00 37 100 130 +50
30MAR26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 233 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,236 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 87 0 250 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 97 0 471 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 107 0 121 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 117 0 150 0
30MAR26 4.00 C 0.01 0.01 0.01 0.01 0.00 126 5 631 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 135 0 301 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 143 0 465 0
30MAR26 4.30 C 0.00 0.00 0.00 0.01 0.00 151 0 368 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 0.00 159 0 919 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 166 0 377 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 174 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 181 0 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 188 0 152 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 194 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 201 0 456 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 216 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 231 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 245 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 258 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 270 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 282 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 293 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 303 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 314 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 323 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 342 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 350 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 359 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 367 0 64 0
29APR26 2.10 C 0.00 0.00 0.00 0.94 - 60 0 0 -
29APR26 2.20 C 0.00 0.00 0.00 0.84 +0.03 53 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.74 +0.03 46 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.55 +0.03 44 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.47 +0.03 48 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.37 +0.02 39 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.17 +0.01 39 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.13 +0.01 41 0 10 0
29APR26 3.20 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29APR26 3.30 C 0.06 0.06 0.05 0.06 0.00 39 505 528 +505
29APR26 3.40 C 0.00 0.00 0.00 0.04 0.00 39 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.03 0.00 41 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.02 0.00 41 0 24 0
29APR26 3.70 C 0.02 0.02 0.02 0.01 0.00 39 100 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 363 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 79 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 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 61 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 161 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 118 0
29APR26 4.60 C 0.01 0.01 0.01 0.01 0.00 70 20 122 -8
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 73 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 2.10 C 0.00 0.00 0.00 0.94 - 32 0 0 -
28MAY26 2.20 C 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.75 +0.04 40 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.66 +0.03 41 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.58 +0.03 44 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.48 +0.01 37 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.29 0.00 42 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.24 0.00 42 0 7 0
28MAY26 3.10 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.10 0.00 43 0 2 0
28MAY26 3.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 28 0
28MAY26 3.60 C 0.06 0.06 0.06 0.06 0.00 43 15 17 +15
28MAY26 3.70 C 0.05 0.05 0.05 0.04 -0.01 41 30 30 +30
28MAY26 3.80 C 0.04 0.04 0.04 0.03 -0.01 41 20 35 +10
28MAY26 3.90 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 13 0
28MAY26 4.70 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 0.01 0.00 56 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 2.10 C 0.00 0.00 0.00 0.95 - 38 0 0 -
29JUN26 2.20 C 0.00 0.00 0.00 0.86 +0.04 41 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.77 +0.03 41 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.69 +0.03 43 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.61 +0.02 43 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.54 +0.02 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.47 +0.01 44 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.41 +0.01 44 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.31 0.00 46 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.23 0.00 46 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.19 0.00 45 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.16 -0.01 46 0 6 0
29JUN26 3.50 C 0.11 0.11 0.11 0.14 0.00 47 10 101 +1
29JUN26 3.60 C 0.09 0.09 0.09 0.11 -0.01 45 2 94 +2
29JUN26 3.70 C 0.00 0.00 0.00 0.10 0.00 47 0 100 0
29JUN26 3.80 C 0.08 0.08 0.08 0.08 0.00 46 3 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.07 0.00 47 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.06 0.00 48 0 444 0
29JUN26 4.10 C 0.00 0.00 0.00 0.05 0.00 48 0 160 0
29JUN26 4.20 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.03 0.00 46 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.02 0.00 44 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 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 60 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 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 77 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 84 0 3,759 0
29SEP26 2.10 C 0.00 0.00 0.00 1.02 - 48 0 0 -
29SEP26 2.20 C 0.00 0.00 0.00 0.95 +0.03 50 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.87 +0.02 49 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.80 +0.01 49 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.73 0.00 49 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.67 0.00 49 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.62 0.00 50 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.56 -0.01 49 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.52 0.00 51 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.47 -0.01 50 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.43 -0.01 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.39 -0.01 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.36 -0.01 51 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.32 -0.02 51 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.29 -0.02 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.27 -0.01 51 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.24 -0.02 51 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.22 -0.01 51 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.18 -0.01 51 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.16 -0.02 51 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.15 -0.01 52 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 -0.01 51 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 -0.01 52 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 -0.01 52 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 -0.01 51 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 -0.01 52 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.01 52 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 47 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 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 58 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 114 0
30DEC26 2.10 C 0.00 0.00 0.00 1.09 - 51 0 0 -
30DEC26 2.20 C 0.00 0.00 0.00 1.03 +0.02 52 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.97 +0.02 53 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.91 +0.02 53 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.85 +0.02 53 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.80 +0.02 54 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.75 +0.02 54 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.70 +0.01 54 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.66 +0.02 55 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.62 +0.02 55 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.58 +0.01 55 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.54 +0.01 55 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.51 +0.01 55 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.47 +0.01 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.44 +0.01 55 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.42 +0.01 56 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.39 +0.01 56 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.36 0.00 55 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.34 +0.01 56 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.32 +0.01 56 0 45 0
30DEC26 4.10 C 0.00 0.00 0.00 0.30 +0.01 56 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.28 +0.01 56 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 0.00 56 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 0.00 55 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 +0.01 56 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 0.00 55 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 0.00 56 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 +0.01 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.18 +0.01 56 0 23 0
30MAR27 2.10 C 0.00 0.00 0.00 1.17 - 54 0 0 -
30MAR27 2.20 C 0.00 0.00 0.00 1.11 +0.02 54 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.05 +0.02 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.00 +0.02 55 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.95 +0.02 56 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.90 +0.02 56 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.85 +0.02 56 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.81 +0.02 56 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.77 +0.02 57 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.73 +0.02 57 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.69 +0.02 57 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.66 +0.02 57 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.62 +0.02 57 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.59 +0.02 57 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.56 +0.02 57 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.53 +0.01 57 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.51 +0.02 58 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.48 +0.02 57 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.46 +0.02 58 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.43 +0.01 57 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 +0.01 57 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.39 +0.01 57 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.37 +0.01 57 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.35 +0.01 57 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.34 +0.02 58 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.32 +0.01 58 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.30 +0.01 57 0 28 0
TOTAL CALL 920 23,052 +715
30MAR26 2.10 P 0.00 0.00 0.00 0.01 - 168 0 0 -
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 116 0 316 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 83 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 1,303 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 1,200 0
30MAR26 2.90 P 0.03 0.03 0.03 0.02 0.00 43 2 2,801 +2
30MAR26 3.00 P 0.05 0.05 0.05 0.04 -0.01 35 130 1,107 0
30MAR26 3.10 P 0.08 0.10 0.07 0.09 -0.03 30 395 526 0
30MAR26 3.20 P 0.00 0.00 0.00 0.18 -0.02 38 0 130 0
30MAR26 3.30 P 0.00 0.00 0.00 0.27 -0.03 0 0 968 0
30MAR26 3.40 P 0.37 0.37 0.37 0.37 -0.03 0 3 1,832 0
30MAR26 3.50 P 0.00 0.00 0.00 0.47 -0.03 0 0 2,125 0
30MAR26 3.60 P 0.60 0.60 0.60 0.58 -0.04 89 1 6,472 -1
30MAR26 3.70 P 0.67 0.67 0.67 0.69 -0.02 116 8 2,290 -8
30MAR26 3.80 P 0.79 0.79 0.79 0.78 -0.04 110 45 247 -28
30MAR26 3.90 P 0.88 0.88 0.88 0.87 -0.04 0 10 68 -10
30MAR26 4.00 P 0.00 0.00 0.00 0.98 -0.03 129 0 211 0
30MAR26 4.10 P 0.00 0.00 0.00 1.08 -0.03 137 0 147 0
30MAR26 4.20 P 1.21 1.21 1.21 1.18 -0.03 146 4 1 -4
30MAR26 4.30 P 0.00 0.00 0.00 1.28 -0.03 154 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 1.37 -0.04 0 0 10 0
30MAR26 4.50 P 0.00 0.00 0.00 1.48 -0.03 171 0 78 0
30MAR26 4.60 P 0.00 0.00 0.00 1.58 -0.03 178 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.68 -0.02 185 0 6 0
30MAR26 4.80 P 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.88 -0.03 199 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.98 -0.03 205 0 70 0
30MAR26 5.25 P 2.23 2.23 2.23 2.23 -0.02 221 4 114 -4
30MAR26 5.50 P 0.00 0.00 0.00 2.48 -0.02 236 0 0 -97
30MAR26 5.75 P 0.00 0.00 0.00 2.73 -0.02 251 0 0 -1
30MAR26 6.00 P 0.00 0.00 0.00 2.98 -0.02 264 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 3.23 -0.02 277 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.48 -0.02 288 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.73 -0.02 300 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.98 -0.02 310 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 4.23 -0.02 321 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.47 -0.03 0 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.73 -0.02 341 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.98 -0.02 350 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 5.23 -0.02 360 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.48 -0.02 369 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.73 -0.02 377 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 - 69 0 0 -
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 175 0
29APR26 2.50 P 0.00 0.00 0.00 0.02 0.00 48 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.03 0.00 46 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.04 -0.01 42 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.07 -0.01 44 0 21 0
29APR26 2.90 P 0.00 0.00 0.00 0.10 -0.01 42 0 1,703 0
29APR26 3.00 P 0.16 0.16 0.15 0.15 -0.01 44 10 420 +10
29APR26 3.10 P 0.00 0.00 0.00 0.20 -0.02 43 0 1,387 0
29APR26 3.20 P 0.00 0.00 0.00 0.27 -0.02 45 0 474 0
29APR26 3.30 P 0.00 0.00 0.00 0.34 -0.02 45 0 313 0
29APR26 3.40 P 0.00 0.00 0.00 0.42 -0.03 45 0 344 0
29APR26 3.50 P 0.00 0.00 0.00 0.51 -0.03 48 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.60 -0.03 49 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.70 -0.03 55 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.80 -0.03 60 0 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.90 -0.03 64 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 1.00 -0.03 69 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 1.10 -0.03 73 0 0 0
29APR26 4.20 P 1.19 1.19 1.19 1.21 -0.03 83 5 11 +5
29APR26 4.30 P 0.00 0.00 0.00 1.31 -0.03 87 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.40 -0.04 85 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.51 -0.03 94 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.61 -0.03 98 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.70 -0.04 96 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.80 -0.03 99 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.91 -0.02 109 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 - 51 0 0 -
28MAY26 2.20 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.04 -0.02 44 0 150 0
28MAY26 2.60 P 0.00 0.00 0.00 0.06 -0.02 44 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.09 -0.02 45 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.12 -0.03 45 0 218 0
28MAY26 2.90 P 0.00 0.00 0.00 0.16 -0.03 45 0 100 0
28MAY26 3.00 P 0.00 0.00 0.00 0.21 -0.03 45 0 440 0
28MAY26 3.10 P 0.00 0.00 0.00 0.27 -0.03 46 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.33 -0.03 46 0 4 0
28MAY26 3.30 P 0.00 0.00 0.00 0.40 -0.03 47 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.47 -0.04 46 0 8 0
28MAY26 3.50 P 0.58 0.59 0.58 0.55 -0.04 47 52 112 +52
28MAY26 3.60 P 0.00 0.00 0.00 0.64 -0.04 49 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.73 -0.03 51 0 206 0
28MAY26 3.80 P 0.00 0.00 0.00 0.82 -0.03 52 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.91 -0.04 53 0 225 0
28MAY26 4.00 P 1.07 1.07 1.07 1.01 -0.03 56 4 208 +4
28MAY26 4.10 P 0.00 0.00 0.00 1.11 -0.03 60 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.21 -0.03 63 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.31 -0.03 66 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.41 -0.03 69 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.51 -0.04 72 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.62 -0.03 79 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.72 -0.03 81 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.82 -0.03 84 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.92 -0.04 87 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 - 49 0 0 -
29JUN26 2.20 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 -0.01 48 0 200 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 -0.02 47 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.11 -0.02 48 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.14 -0.02 47 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.18 -0.03 48 0 5,112 0
29JUN26 2.90 P 0.00 0.00 0.00 0.23 -0.02 49 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.28 -0.02 49 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.34 -0.02 49 0 500 0
29JUN26 3.20 P 0.00 0.00 0.00 0.40 -0.03 50 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.46 -0.03 49 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.54 -0.03 51 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.61 -0.03 50 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.69 -0.03 51 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.77 -0.04 51 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.86 -0.03 53 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.95 -0.03 54 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.04 -0.03 55 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.13 -0.04 55 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.23 -0.03 58 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.32 -0.04 58 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.42 -0.04 61 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.52 -0.03 64 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.62 -0.03 66 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.72 -0.03 68 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.82 -0.04 70 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.93 -0.03 76 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.03 -0.03 78 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.29 -0.03 86 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.54 -0.04 91 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.78 -0.04 92 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.03 -0.03 97 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.27 -0.04 97 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.51 -0.04 97 0 0 0
29JUN26 6.75 P 3.83 3.83 3.83 3.76 -0.04 101 3 0 -3
29JUN26 7.00 P 0.00 0.00 0.00 4.01 -0.04 105 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.25 -0.04 104 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.50 -0.04 107 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.75 -0.04 110 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.00 -0.04 113 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.08 - 53 0 0 -
29SEP26 2.20 P 0.00 0.00 0.00 0.11 -0.02 54 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.13 -0.03 53 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.16 -0.03 53 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.20 -0.03 53 0 125 0
29SEP26 2.60 P 0.00 0.00 0.00 0.24 -0.03 54 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.28 -0.03 53 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.33 -0.03 54 0 680 0
29SEP26 2.90 P 0.40 0.40 0.40 0.38 -0.04 54 1 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.43 -0.04 53 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.49 -0.04 54 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.55 -0.04 54 0 715 0
29SEP26 3.30 P 0.00 0.00 0.00 0.62 -0.04 55 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.69 -0.04 55 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.76 -0.02 55 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.83 -0.05 55 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.91 -0.04 56 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.98 -0.05 55 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.07 -0.04 57 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 1.15 -0.04 57 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.23 -0.05 57 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.32 -0.04 58 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.41 -0.04 58 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.50 -0.04 59 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.59 -0.04 60 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.68 -0.04 60 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.77 -0.05 61 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.87 -0.04 62 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.96 -0.05 62 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.06 -0.04 64 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.31 -0.03 68 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.55 -0.04 70 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.81 -0.03 75 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.06 -0.03 79 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.31 -0.04 82 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.55 -0.04 83 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.79 -0.05 84 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.04 -0.04 86 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.28 -0.04 87 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.53 -0.04 90 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.77 -0.03 89 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.01 -0.04 89 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.16 - 57 0 0 -
30DEC26 2.20 P 0.00 0.00 0.00 0.19 -0.01 57 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.23 -0.01 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.27 -0.01 58 0 161 0
30DEC26 2.50 P 0.00 0.00 0.00 0.31 -0.01 58 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.36 -0.01 58 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.40 -0.02 57 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.46 -0.01 58 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.51 -0.02 58 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.57 -0.01 58 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.63 -0.02 58 0 37 0
30DEC26 3.20 P 0.00 0.00 0.00 0.69 -0.02 58 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.76 -0.02 59 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.82 -0.03 58 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.90 -0.02 59 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.97 -0.02 59 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.04 -0.02 59 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.12 -0.02 60 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.19 -0.03 59 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.27 -0.02 60 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.35 -0.03 60 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.44 -0.02 61 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.52 -0.02 61 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.60 -0.03 61 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.69 -0.02 62 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.78 -0.02 63 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.87 -0.02 63 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.96 -0.02 64 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.05 -0.02 64 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.23 - 60 0 0 -
30MAR27 2.20 P 0.00 0.00 0.00 0.27 0.00 60 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.31 0.00 60 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.35 -0.01 59 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.40 -0.01 60 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.45 -0.01 60 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.50 -0.01 60 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.56 -0.01 60 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.61 -0.01 60 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.67 -0.01 60 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 0.73 -0.01 60 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.80 -0.01 61 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.86 -0.01 60 0 36 0
30MAR27 3.40 P 0.00 0.00 0.00 0.92 -0.01 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.00 -0.01 61 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.07 -0.02 61 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.15 -0.01 62 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.22 -0.01 62 0 100 0
30MAR27 3.90 P 0.00 0.00 0.00 1.30 -0.01 62 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.36 -0.03 61 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.44 -0.03 61 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.52 -0.02 61 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.60 -0.02 61 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.68 -0.02 62 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.76 -0.02 61 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.84 -0.02 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.92 -0.03 61 0 0 0
TOTAL PUT 677 70,226 -83
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 68.55
30MAR26 45.00 C 0.00 0.00 0.00 23.57 +1.35 99 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.57 +1.35 90 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.57 +1.35 76 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.57 +1.35 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.57 +1.35 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.57 +1.35 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.07 +1.34 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.57 +1.34 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.07 +1.34 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.58 +1.35 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.08 +1.33 27 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.62 +1.19 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 1.51 +0.71 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.35 +0.21 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 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 79 0 35 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 118 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.13 +1.34 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.64 +1.35 31 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.14 +1.34 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.67 +1.30 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.30 +1.20 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.21 +0.95 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.58 +0.66 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.53 +0.43 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.87 +0.24 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.51 +0.16 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.29 +0.09 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.16 +0.05 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
TOTAL CALL 0 225 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 123 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 -0.16 24 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.44 -0.63 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.78 -1.14 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 3.97 -1.33 24 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 6.45 -1.35 0 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 8.95 -1.35 0 0 0 -350
30MAR26 80.00 P 0.00 0.00 0.00 11.45 -1.35 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 13.95 -1.35 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.45 -1.35 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 18.95 -1.35 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.45 -1.35 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.95 -1.35 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.45 -1.35 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.95 -1.35 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.45 -1.35 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 33.95 -1.35 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 36.45 -1.35 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.95 -1.35 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 41.45 -1.35 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.95 -1.35 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 46.45 -1.35 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 48.95 -1.35 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 51.45 -1.35 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 53.95 -1.35 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 56.45 -1.35 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.19 -0.09 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.43 -0.17 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.84 -0.30 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.52 -0.44 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 2.48 -0.59 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.75 -0.76 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 5.31 -0.91 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.14 -1.05 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.18 -1.16 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.40 -1.24 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.74 -1.28 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.15 -1.32 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.61 -1.33 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.09 -1.34 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.58 -1.34 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.07 -1.35 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.57 -1.34 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.07 -1.34 31 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 33.56 -1.34 0 0 0 0
TOTAL PUT 0 1,076 -350
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$ 9.41
30MAR26 4.53 C 0.00 0.00 0.00 4.88 +0.27 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.78 +0.27 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.69 +0.27 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.59 +0.27 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.35 +0.27 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.11 +0.27 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.87 +0.27 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.63 +0.27 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.38 +0.27 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.14 +0.27 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.90 +0.27 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.66 +0.27 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.42 +0.27 0 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.18 +0.27 0 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.94 +0.27 0 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.71 +0.28 77 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.46 +0.26 0 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.22 +0.26 0 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.98 +0.26 45 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.75 +0.24 43 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.53 +0.19 40 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.35 +0.15 41 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.20 +0.10 40 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.11 +0.06 41 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.69 +0.25 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.59 +0.25 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.35 +0.25 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.12 +0.26 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.88 +0.26 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.64 +0.28 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.39 +0.28 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.15 +0.26 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.91 +0.27 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.68 +0.26 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.44 +0.27 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.21 +0.27 32 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.98 +0.27 34 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.75 +0.26 33 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.54 +0.26 34 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.33 +0.25 34 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.10 +0.21 31 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.92 +0.19 31 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.75 +0.16 31 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.61 +0.14 31 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.50 +0.12 31 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.40 +0.11 32 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.24 +0.07 31 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.14 +0.04 31 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.64 +0.28 0 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.39 +0.28 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.15 +0.26 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.92 +0.26 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.68 +0.26 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.45 +0.27 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.22 +0.28 32 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.00 +0.25 33 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.79 +0.25 33 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.59 +0.24 33 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.40 +0.22 33 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.22 +0.20 32 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.07 +0.19 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.93 +0.16 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.82 +0.17 33 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.69 +0.13 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.60 +0.12 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.45 +0.10 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.34 +0.07 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.26 +0.07 33 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.19 +0.05 33 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.14 +0.04 33 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 178 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 152 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.01 -0.04 39 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.04 -0.08 41 0 1 0
30MAR26 9.16 P 0.00 0.00 0.00 0.10 -0.12 42 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.20 -0.16 43 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.34 -0.21 42 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.73 -0.26 42 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.19 -0.31 0 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.68 -0.31 0 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.19 -0.28 102 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.67 -0.28 117 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.06 -0.03 32 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.09 -0.04 32 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.13 -0.05 31 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.17 -0.08 30 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.24 -0.09 31 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.32 -0.11 30 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.42 -0.12 30 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.53 -0.16 30 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.66 -0.18 30 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.82 -0.18 31 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.99 -0.19 31 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.30 -0.26 27 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.71 -0.26 27 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.15 -0.27 25 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.60 -0.28 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.06 -0.27 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.02 33 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.18 -0.04 33 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.24 -0.04 33 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.30 -0.06 33 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.38 -0.07 33 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.46 -0.09 33 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.56 -0.11 33 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.67 -0.12 33 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.80 -0.10 33 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.92 -0.12 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.07 -0.16 33 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.23 -0.17 33 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.57 -0.20 33 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.95 -0.22 34 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.36 -0.24 35 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.78 -0.26 36 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.21 -0.27 36 0 0 0
TOTAL PUT 0 217 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 9.41
30MAR26 4.32 C 0.00 0.00 0.00 5.09 +0.27 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.99 +0.27 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.91 +0.27 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.81 +0.27 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.72 +0.27 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.48 +0.27 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.24 +0.27 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.01 +0.27 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.78 +0.27 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.54 +0.27 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.31 +0.27 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.08 +0.27 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.84 +0.27 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.60 +0.27 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.37 +0.27 0 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.13 +0.27 0 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.90 +0.27 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.68 +0.28 75 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.43 +0.26 0 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.20 +0.26 0 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.98 +0.25 45 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.74 +0.23 43 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 -0.01 49 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.02 -0.04 45 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$ 9.41
30MAR26 5.00 C 0.00 0.00 0.00 4.41 +0.27 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.16 +0.27 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.91 +0.27 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.66 +0.27 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.41 +0.27 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.16 +0.27 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.91 +0.27 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.66 +0.27 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.41 +0.27 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.16 +0.27 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.91 +0.27 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.66 +0.27 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.41 +0.26 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.16 +0.26 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.91 +0.25 0 0 50 0
30MAR26 8.75 C 0.00 0.00 0.00 0.67 +0.22 32 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.46 +0.17 38 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.29 +0.12 41 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.16 +0.08 41 0 0 0
30MAR26 9.75 C 0.10 0.10 0.10 0.08 +0.03 42 8 41 0
30MAR26 10.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 84 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 27 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 42 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 106 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 0.00 129 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.18 +0.27 55 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.91 +0.25 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.66 +0.27 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.41 +0.25 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.20 +0.31 48 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.94 +0.29 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.71 +0.29 41 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.46 +0.25 35 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.23 +0.24 34 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.99 +0.21 30 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.79 +0.19 30 0 91 0
29APR26 9.00 C 0.00 0.00 0.00 0.62 +0.16 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.47 +0.13 31 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.35 +0.11 32 0 32 0
29APR26 9.75 C 0.00 0.00 0.00 0.25 +0.08 32 0 8 0
29APR26 10.00 C 0.16 0.19 0.16 0.19 +0.07 33 24 40 0
29APR26 10.50 C 0.00 0.00 0.00 0.08 +0.03 32 0 26 0
29APR26 11.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 40 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.45 +0.29 45 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.21 +0.30 44 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.96 +0.29 39 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.72 +0.28 36 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.49 +0.27 36 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.27 +0.27 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.01 +0.20 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.81 +0.15 28 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.64 +0.13 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.50 +0.12 29 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 0.37 +0.09 29 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 0.27 +0.07 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.19 +0.05 29 0 30 0
28MAY26 10.50 C 0.00 0.00 0.00 0.09 +0.03 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.42 +0.26 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.17 +0.26 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.92 +0.26 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.68 +0.29 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.43 +0.29 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.18 +0.27 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.94 +0.28 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.69 +0.29 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.45 +0.29 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.21 +0.29 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.96 +0.28 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.72 +0.26 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.49 +0.26 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.28 +0.25 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.05 +0.21 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.87 +0.19 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.71 +0.15 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.58 +0.15 32 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.46 +0.13 32 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.36 +0.10 32 0 39 0
29JUN26 10.00 C 0.00 0.00 0.00 0.28 +0.09 32 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.16 +0.05 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.42 +0.26 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.17 +0.26 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.92 +0.26 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.68 +0.29 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.43 +0.29 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.18 +0.27 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.94 +0.28 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.69 +0.28 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.45 +0.28 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.21 +0.27 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.97 +0.25 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.75 +0.23 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.55 +0.23 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.36 +0.21 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.18 +0.19 32 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.02 +0.16 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.88 +0.14 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.74 +0.12 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.64 +0.09 31 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.55 +0.10 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.47 +0.08 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.36 +0.08 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.27 +0.06 33 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.19 +0.04 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.68 +0.29 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.43 +0.29 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.18 +0.27 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.94 +0.27 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.70 +0.29 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.46 +0.27 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.23 +0.29 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.02 +0.25 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.80 +0.23 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.61 +0.21 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.42 +0.19 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.26 +0.15 30 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.15 +0.16 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.99 +0.11 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.89 +0.14 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.79 +0.12 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.70 +0.11 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.62 +0.09 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.48 +0.06 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.40 +0.08 31 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.31 +0.06 31 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.24 +0.05 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.18 +0.04 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.49 - 32 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 2.27 +0.28 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.07 +0.26 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.86 +0.21 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.70 +0.20 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.54 +0.21 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.40 +0.17 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.27 +0.16 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.14 +0.14 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.04 +0.16 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.94 +0.15 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.85 +0.14 30 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.77 +0.13 30 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.63 +0.10 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.53 +0.10 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.43 +0.09 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.34 +0.07 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 +0.07 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.22 +0.05 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 +0.04 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 +0.04 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
TOTAL CALL 32 2,842 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 127 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 29 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 -0.05 47 0 42 0
30MAR26 9.00 P 0.00 0.00 0.00 0.07 -0.09 46 0 52 0
30MAR26 9.25 P 0.00 0.00 0.00 0.14 -0.14 44 0 29 0
30MAR26 9.50 P 0.25 0.25 0.25 0.26 -0.18 44 1 80 0
30MAR26 9.75 P 0.00 0.00 0.00 0.42 -0.23 42 0 12 0
30MAR26 10.00 P 0.00 0.00 0.00 0.63 -0.24 45 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 1.09 -0.27 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.59 -0.31 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.11 -0.29 92 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.60 -0.30 97 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.10 -0.30 110 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.60 -0.30 123 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.10 -0.30 134 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.60 -0.30 146 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.10 -0.30 157 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.60 -0.30 167 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.05 -0.04 34 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.08 -0.06 33 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.14 -0.08 34 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.21 -0.11 33 0 33 0
29APR26 9.25 P 0.32 0.32 0.32 0.31 -0.14 33 1 36 0
29APR26 9.50 P 0.00 0.00 0.00 0.44 -0.15 34 0 98 0
29APR26 9.75 P 0.00 0.00 0.00 0.58 -0.18 33 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 0.75 -0.21 33 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 1.15 -0.24 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.61 -0.31 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.11 -0.29 41 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.62 -0.28 50 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.12 -0.28 57 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.60 -0.30 55 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.10 -0.30 60 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.60 -0.30 65 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.12 -0.28 79 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.60 -0.30 75 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
28MAY26 7.75 P 0.09 0.09 0.09 0.06 -0.06 29 30 60 +30
28MAY26 8.00 P 0.00 0.00 0.00 0.10 -0.08 29 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.16 -0.09 29 0 30 0
28MAY26 8.50 P 0.26 0.26 0.26 0.24 -0.11 29 30 60 +30
28MAY26 8.75 P 0.33 0.33 0.33 0.33 -0.14 28 32 30 +30
28MAY26 9.00 P 0.00 0.00 0.00 0.44 -0.17 27 0 30 0
28MAY26 9.25 P 0.00 0.00 0.00 0.58 -0.19 27 0 60 0
28MAY26 9.50 P 0.00 0.00 0.00 0.75 -0.23 27 0 6 0
28MAY26 9.75 P 0.00 0.00 0.00 0.95 -0.23 28 0 5 0
28MAY26 10.00 P 0.00 0.00 0.00 1.15 -0.25 28 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.54 -0.31 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.00 -0.25 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.47 -0.26 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.95 -0.26 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.43 -0.26 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.91 -0.26 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.39 -0.29 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.88 -0.30 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.36 -0.30 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.85 -0.31 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.02 31 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 -0.03 31 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 -0.04 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.14 -0.05 32 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.19 -0.07 31 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.26 -0.09 31 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.35 -0.09 31 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.45 -0.12 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.57 -0.14 30 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.71 -0.16 30 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.87 -0.20 30 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 1.07 -0.19 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.22 -0.24 29 0 30 0
29JUN26 10.50 P 0.00 0.00 0.00 1.62 -0.27 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.06 -0.28 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.53 -0.28 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.01 -0.29 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.50 -0.29 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.98 -0.30 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.47 -0.29 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.97 -0.30 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.46 -0.29 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.96 -0.29 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.03 33 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 -0.04 32 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 -0.05 32 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.24 -0.06 33 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.30 -0.08 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.39 -0.09 33 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.48 -0.10 32 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.58 -0.10 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.71 -0.13 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.84 -0.12 33 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.98 -0.13 33 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 1.14 -0.17 33 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.31 -0.19 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.48 -0.20 33 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.86 -0.23 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.28 -0.25 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.72 -0.26 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.17 -0.27 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.63 -0.26 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.10 -0.27 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.58 -0.27 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.06 -0.29 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.55 -0.27 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.04 -0.27 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 -0.04 31 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 -0.04 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 -0.05 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.32 -0.07 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.41 -0.07 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.49 -0.09 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.59 -0.09 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.70 -0.11 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.82 -0.13 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.95 -0.11 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.10 -0.15 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.25 -0.17 32 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.42 -0.17 32 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 1.59 -0.19 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.96 -0.21 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.36 -0.23 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.79 -0.24 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.23 -0.25 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.68 -0.25 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.12 -0.29 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.59 -0.29 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.07 -0.29 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.55 -0.28 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.04 -0.28 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.27 - 31 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 0.33 -0.05 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.41 -0.05 31 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.47 -0.09 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.57 -0.09 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.67 -0.10 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.78 -0.12 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.91 -0.12 30 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 1.04 -0.14 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.18 -0.15 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.34 -0.16 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.51 -0.16 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.68 -0.17 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.04 -0.19 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.44 -0.20 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.85 -0.23 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.28 -0.23 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.72 -0.25 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.16 -0.27 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.62 -0.28 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.09 -0.29 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.56 -0.30 32 0 0 0
TOTAL PUT 94 2,586 +90
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 23.04
30MAR26 13.00 C 0.00 0.00 0.00 10.05 +0.08 167 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.55 +0.08 156 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.05 +0.08 146 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.55 +0.08 135 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.05 +0.08 126 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.55 +0.08 116 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.05 +0.08 107 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.55 +0.08 98 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.05 +0.08 89 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.55 +0.08 81 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.05 +0.08 72 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.55 +0.08 64 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 4.05 +0.08 57 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.55 +0.08 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.05 +0.08 42 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.05 +0.07 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.13 +0.04 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.43 -0.03 34 0 14 0
30MAR26 24.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 34 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 24 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 88 0 137 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.55 +0.08 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.05 +0.08 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.55 +0.08 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.05 +0.08 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.55 +0.08 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.05 +0.08 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.55 +0.07 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.06 +0.07 28 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.12 +0.03 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.34 -0.01 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.75 -0.02 27 0 13 0
29APR26 24.00 C 0.00 0.00 0.00 0.38 -0.02 27 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 0.17 -0.02 27 0 44 0
29APR26 26.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 24 0
29APR26 27.00 C 0.03 0.03 0.03 0.03 -0.01 28 30 19 -30
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 51 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 6.05 +0.08 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.55 +0.08 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.05 +0.08 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.55 +0.07 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.06 +0.07 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.57 +0.06 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.11 +0.05 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.28 0.00 27 0 1 0
28MAY26 22.00 C 0.00 0.00 0.00 1.60 0.00 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.04 -0.01 27 0 10 0
28MAY26 24.00 C 0.00 0.00 0.00 0.63 -0.01 27 0 22 0
28MAY26 25.00 C 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 32 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 8.05 +0.08 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.55 +0.08 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.05 +0.08 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.55 +0.08 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.05 +0.08 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.55 +0.08 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.06 +0.08 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.57 +0.07 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.11 +0.07 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.66 +0.06 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.25 +0.06 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.48 +0.03 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.83 +0.03 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.30 +0.03 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.89 +0.03 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.59 +0.02 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.23 +0.01 27 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 0.00 28 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 30 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 7.58 +0.08 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.10 +0.07 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.63 +0.07 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.17 +0.07 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.72 +0.07 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.28 +0.06 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.86 +0.07 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.45 +0.06 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.05 +0.05 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.68 +0.05 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.00 +0.05 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.40 +0.03 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.89 +0.02 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.47 +0.02 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.12 +0.01 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.84 0.00 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.63 +0.01 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.46 +0.01 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.33 0.00 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.24 0.00 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 0.00 27 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 6.83 +0.07 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.39 +0.06 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.97 +0.06 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.56 +0.06 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.16 +0.05 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.78 +0.05 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.42 +0.05 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.07 +0.04 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.43 +0.04 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.86 +0.03 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.36 +0.03 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.92 +0.02 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.56 +0.01 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.26 +0.01 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.01 +0.01 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.80 +0.01 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.63 +0.01 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.49 0.00 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.38 0.00 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.29 0.00 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.62 +0.06 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.22 +0.06 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.83 +0.06 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.45 +0.05 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.09 +0.05 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.74 +0.04 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.41 +0.04 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.80 +0.04 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.24 +0.03 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.75 +0.02 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.32 +0.02 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.95 +0.01 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.63 +0.01 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.34 +0.01 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.12 +0.01 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.92 0.00 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.75 0.00 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.62 0.00 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.50 0.00 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.41 0.00 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.33 0.00 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.27 0.00 27 0 0 0
TOTAL CALL 30 742 -30
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 -0.06 35 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.39 -0.11 35 0 29 0
30MAR26 24.00 P 0.00 0.00 0.00 1.06 -0.11 35 0 31 0
30MAR26 25.00 P 0.00 0.00 0.00 1.98 -0.08 39 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 2.96 -0.08 0 0 21 0
30MAR26 27.00 P 0.00 0.00 0.00 3.96 -0.08 0 0 15 0
30MAR26 28.00 P 0.00 0.00 0.00 4.96 -0.08 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.96 -0.08 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.96 -0.08 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.96 -0.08 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.96 -0.08 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.96 -0.08 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.96 -0.08 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.96 -0.08 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.96 -0.08 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 0.00 30 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 19 0
29APR26 21.00 P 0.00 0.00 0.00 0.17 -0.05 28 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.43 -0.08 28 0 7 0
29APR26 23.00 P 0.00 0.00 0.00 0.87 -0.09 28 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 1.50 -0.09 28 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.29 -0.10 28 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 3.19 -0.09 27 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 4.16 -0.08 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.14 -0.08 0 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 6.14 -0.08 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.14 -0.08 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.14 -0.08 36 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.14 -0.08 41 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.14 -0.08 45 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.14 -0.07 50 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.14 -0.07 54 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.14 -0.07 57 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.02 -0.01 28 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.35 -0.05 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.67 -0.07 28 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 1.12 -0.08 28 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 1.72 -0.08 28 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 2.45 -0.10 27 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 3.29 -0.09 27 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 4.20 -0.09 27 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 5.16 -0.09 27 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.15 -0.08 29 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.14 -0.08 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.14 -0.08 27 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.14 -0.08 33 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.14 -0.08 37 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.14 -0.07 40 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.14 -0.07 43 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.14 -0.07 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 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 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 2 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.52 -0.03 28 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.87 -0.04 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.33 -0.06 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.91 -0.06 27 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 2.62 -0.06 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.41 -0.07 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.28 -0.07 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.20 -0.08 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.16 -0.08 27 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.15 -0.07 29 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.14 -0.08 27 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.14 -0.08 30 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.14 -0.08 33 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.14 -0.07 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.14 -0.07 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.14 -0.07 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.46 -0.03 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.58 -0.03 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.89 -0.03 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.28 -0.05 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.77 -0.06 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.35 -0.06 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.00 -0.07 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.73 -0.07 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.53 -0.07 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.38 -0.07 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.27 -0.08 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.20 -0.08 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.17 -0.08 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.15 -0.08 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.14 -0.08 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.14 -0.07 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.14 -0.07 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.14 -0.07 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.29 -0.02 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.58 -0.02 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.70 -0.03 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.85 -0.03 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.20 -0.04 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.61 -0.05 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.11 -0.05 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.67 -0.06 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.31 -0.06 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.01 -0.07 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.77 -0.07 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.57 -0.08 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.42 -0.08 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.31 -0.08 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.23 -0.08 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.18 -0.08 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.15 -0.08 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.14 -0.08 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.14 -0.07 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.14 -0.07 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 -0.02 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.64 -0.03 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.77 -0.03 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.91 -0.04 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.07 -0.04 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.44 -0.05 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.88 -0.05 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.37 -0.06 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.93 -0.06 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.56 -0.07 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.24 -0.07 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.97 -0.07 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.75 -0.08 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.57 -0.08 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.43 -0.08 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.32 -0.08 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.24 -0.08 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.19 -0.08 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.16 -0.08 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.14 -0.08 27 0 0 0
TOTAL PUT 0 451 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.53
30MAR26 3.60 C 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.53 +0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.43 +0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.33 +0.03 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.24 +0.03 31 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 0.00 29 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 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 71 0 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 103 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 132 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.64 +0.02 16 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.55 +0.02 26 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.47 +0.03 30 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.39 +0.03 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.10 +0.01 28 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.07 +0.01 28 0 55 0
29APR26 4.90 C 0.00 0.00 0.00 0.04 0.00 26 0 8 0
29APR26 5.00 C 0.00 0.00 0.00 0.03 0.00 28 0 18 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.95 - 27 0 0 -
28MAY26 3.70 C 0.00 0.00 0.00 0.86 - 31 0 0 -
28MAY26 3.80 C 0.00 0.00 0.00 0.76 +0.02 27 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.67 +0.02 27 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.60 +0.05 31 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.50 +0.03 27 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.43 +0.04 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.35 0.00 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.29 0.00 27 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.24 0.00 28 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.19 0.00 27 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.11 -0.01 26 0 30 0
28MAY26 4.90 C 0.00 0.00 0.00 0.08 -0.01 26 0 30 0
28MAY26 5.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 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 0.97 +0.04 29 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.88 +0.04 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.79 +0.04 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.71 +0.04 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.63 +0.04 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.55 +0.03 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.41 +0.03 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.26 +0.03 29 0 20 0
29JUN26 4.70 C 0.19 0.19 0.19 0.21 +0.02 28 10 16 +10
29JUN26 4.80 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 0.00 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 +0.01 31 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 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 46 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 51 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.02 +0.04 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.94 +0.05 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.86 +0.05 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.77 +0.04 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.70 +0.05 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.62 +0.04 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.55 +0.04 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.49 +0.04 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.43 +0.03 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.38 +0.03 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.33 +0.03 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.29 +0.03 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.25 +0.03 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.22 +0.03 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 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 1.05 +0.04 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.96 +0.04 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.88 +0.03 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.80 +0.03 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.73 +0.03 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.66 +0.02 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.60 +0.02 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.54 +0.02 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.49 +0.02 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.44 +0.02 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
30DEC26 5.25 C 0.19 0.19 0.19 0.18 0.00 29 9 9 +9
30DEC26 5.50 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 0.00 29 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 29 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.05 - 30 0 0 -
30MAR27 3.70 C 0.00 0.00 0.00 0.96 - 29 0 0 -
30MAR27 3.80 C 0.00 0.00 0.00 0.89 +0.02 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.85 +0.05 31 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.78 +0.04 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.72 +0.04 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.66 +0.04 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.60 +0.03 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.55 +0.03 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.51 +0.04 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.46 +0.03 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.42 +0.03 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.35 +0.02 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
30MAR27 5.50 C 0.20 0.20 0.20 0.20 +0.02 29 5 5 +5
30MAR27 5.75 C 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
TOTAL CALL 24 1,694 +24
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 33 0 31 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 -0.02 28 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.05 -0.03 28 0 332 0
30MAR26 4.60 P 0.00 0.00 0.00 0.11 -0.04 30 0 153 0
30MAR26 4.70 P 0.00 0.00 0.00 0.18 -0.05 26 0 84 0
30MAR26 4.80 P 0.00 0.00 0.00 0.28 -0.04 36 0 65 0
30MAR26 4.90 P 0.00 0.00 0.00 0.38 -0.04 45 0 137 0
30MAR26 5.00 P 0.00 0.00 0.00 0.48 -0.04 54 0 90 0
30MAR26 5.25 P 0.00 0.00 0.00 0.74 -0.03 84 0 12 0
30MAR26 5.50 P 0.00 0.00 0.00 1.00 -0.02 114 0 2 0
30MAR26 5.75 P 0.00 0.00 0.00 1.25 -0.02 133 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.50 -0.02 149 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.75 -0.02 165 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.99 -0.03 166 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.25 -0.02 195 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.50 -0.02 208 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.75 -0.02 220 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.00 -0.02 232 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.24 -0.03 227 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.49 -0.03 238 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.75 -0.02 265 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 -0.01 30 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.05 -0.01 30 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.06 -0.03 27 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.10 -0.02 28 0 62 0
29APR26 4.50 P 0.00 0.00 0.00 0.14 -0.03 28 0 54 0
29APR26 4.60 P 0.00 0.00 0.00 0.19 -0.04 27 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.25 -0.04 27 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.32 -0.04 26 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.41 -0.03 29 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.49 -0.04 27 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.74 -0.03 37 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 1.00 -0.03 49 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.25 -0.03 56 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.50 -0.03 64 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.75 -0.03 70 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.99 -0.04 72 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.25 -0.03 83 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.50 -0.03 88 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.75 -0.03 94 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28MAY26 3.70 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28MAY26 3.80 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.06 -0.02 29 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.08 -0.02 28 0 5 0
28MAY26 4.30 P 0.00 0.00 0.00 0.11 -0.03 28 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.15 -0.03 28 0 13 0
28MAY26 4.50 P 0.00 0.00 0.00 0.19 -0.04 28 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.24 -0.04 27 0 14 0
28MAY26 4.70 P 0.00 0.00 0.00 0.30 -0.04 27 0 30 0
28MAY26 4.80 P 0.00 0.00 0.00 0.37 -0.04 28 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.44 -0.05 27 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.52 -0.05 27 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.74 -0.03 29 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 1.00 -0.03 38 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.25 -0.03 44 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.50 -0.03 49 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.75 -0.03 54 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.99 -0.04 55 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.25 -0.03 64 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.50 -0.03 68 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.75 -0.03 72 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 30 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 -0.01 29 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 -0.02 28 0 15 0
29JUN26 4.20 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.20 -0.01 29 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.24 -0.02 28 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 -0.02 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.35 -0.02 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.41 -0.04 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.48 -0.05 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.56 -0.04 29 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.77 -0.02 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.00 -0.03 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.25 -0.03 37 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.50 -0.03 41 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.75 -0.03 46 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.99 -0.04 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.25 -0.03 54 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.50 -0.03 58 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.75 -0.03 61 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.00 -0.02 64 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.24 -0.03 64 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.49 -0.03 67 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.75 -0.02 74 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 0.00 29 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 -0.02 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 -0.03 27 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 -0.02 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 -0.02 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.47 -0.03 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.53 -0.03 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.60 -0.04 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.67 -0.04 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.74 -0.04 26 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.94 -0.04 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.16 -0.04 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.38 -0.04 23 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.61 -0.04 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.85 -0.05 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.09 -0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.58 -0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.82 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.07 -0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.34 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.59 -0.05 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.84 +0.02 37 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 -0.01 29 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 -0.02 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 -0.03 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 -0.04 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 -0.03 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 -0.04 27 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 -0.04 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 -0.04 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.66 -0.05 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.74 -0.03 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.81 -0.03 27 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.00 -0.03 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.20 -0.04 26 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.41 -0.04 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.63 -0.05 23 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.86 -0.06 17 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.11 -0.03 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.37 -0.02 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.61 -0.02 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.85 -0.03 25 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.17 - 29 0 0 -
30MAR27 3.70 P 0.00 0.00 0.00 0.20 - 29 0 0 -
30MAR27 3.80 P 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30MAR27 4.00 P 0.28 0.28 0.28 0.30 -0.01 28 37 37 +37
30MAR27 4.10 P 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 -0.02 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.60 -0.02 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.66 -0.03 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.72 -0.03 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.79 -0.03 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 -0.03 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.04 -0.04 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.23 -0.04 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.47 -0.01 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.69 -0.04 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.92 -0.04 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.15 -0.04 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.38 -0.05 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.62 -0.05 29 0 0 0
TOTAL PUT 37 2,270 +37
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$ 113.60
30MAR26 80.00 C 0.00 0.00 0.00 33.63 - 0 0 0 -
30MAR26 82.50 C 0.00 0.00 0.00 31.13 +10.88 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 28.64 +10.88 76 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 26.14 +10.83 67 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 23.64 +10.74 58 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 21.14 +10.55 48 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 18.65 +10.22 53 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 16.17 +9.57 52 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 13.72 +8.83 52 0 1 0
30MAR26 102.50 C 0.00 0.00 0.00 11.34 +7.90 52 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 9.08 +6.70 52 0 30 0
30MAR26 107.50 C 0.00 0.00 0.00 7.00 +5.45 52 0 34 0
30MAR26 110.00 C 2.79 3.85 2.79 5.32 +4.36 55 2 107 -1
30MAR26 112.50 C 2.23 2.97 2.01 3.75 +3.18 54 51 142 +14
30MAR26 115.00 C 0.90 2.58 0.90 2.51 +2.19 53 51 121 -9
30MAR26 117.50 C 0.98 0.98 0.98 1.59 +1.41 53 1 327 +1
30MAR26 120.00 C 0.50 1.15 0.50 0.96 +0.87 53 19 159 +4
30MAR26 122.50 C 0.00 0.00 0.00 0.54 +0.49 52 0 80 0
30MAR26 125.00 C 0.00 0.00 0.00 0.29 +0.26 52 0 143 0
30MAR26 127.50 C 0.17 0.26 0.17 0.15 +0.14 52 34 52 -26
30MAR26 130.00 C 0.00 0.00 0.00 0.07 +0.06 52 0 72 0
30MAR26 132.50 C 0.00 0.00 0.00 0.04 +0.03 54 0 81 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 53 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 73 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 33.84 - 46 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 31.38 +10.55 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 28.94 +10.36 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 26.53 +10.11 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 24.17 +9.80 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 21.87 +9.41 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 19.64 +8.95 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 17.50 +8.15 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 15.47 +7.79 46 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 13.56 +7.22 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 11.78 +6.51 46 0 32 0
29APR26 107.50 C 0.00 0.00 0.00 10.45 +6.15 49 0 52 0
29APR26 110.00 C 8.56 8.56 8.56 8.67 +5.20 46 3 601 0
29APR26 112.50 C 0.00 0.00 0.00 7.53 +4.73 48 0 543 0
29APR26 115.00 C 0.00 0.00 0.00 6.34 +4.12 48 0 737 0
29APR26 117.50 C 0.00 0.00 0.00 5.27 +3.52 47 0 204 0
29APR26 120.00 C 3.23 3.65 3.23 4.34 +2.99 47 11 76 +10
29APR26 122.50 C 3.14 3.70 2.87 3.55 +2.51 47 40 36 +3
29APR26 125.00 C 0.00 0.00 0.00 2.88 +2.08 47 0 167 0
29APR26 127.50 C 2.17 2.17 2.17 2.31 +1.71 47 15 134 -15
29APR26 130.00 C 1.93 1.93 1.90 1.84 +1.39 47 3 33 +3
29APR26 132.50 C 0.00 0.00 0.00 1.46 +1.12 47 0 8 0
29APR26 135.00 C 1.16 1.16 1.16 1.15 +0.90 47 2 17 +2
29APR26 137.50 C 0.00 0.00 0.00 0.87 +0.69 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 0.67 +0.53 46 0 17 0
29APR26 142.50 C 0.00 0.00 0.00 0.52 +0.42 46 0 15 0
29APR26 145.00 C 0.00 0.00 0.00 0.40 +0.33 46 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 0.30 +0.25 46 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.23 +0.19 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 34.03 - 45 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 31.63 +10.22 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 29.26 +9.96 45 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 26.96 +9.66 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 24.71 +9.32 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 22.52 +8.90 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 20.44 +8.44 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 18.46 +7.69 45 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 16.56 +7.17 45 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 14.79 +6.66 45 0 16 0
28MAY26 105.00 C 10.51 10.51 10.51 13.16 +6.19 45 15 15 +15
28MAY26 107.50 C 10.99 10.99 10.99 11.60 +5.62 45 15 30 +15
28MAY26 110.00 C 8.54 8.54 8.54 10.54 +5.47 47 15 13 -9
28MAY26 112.50 C 7.43 7.43 7.43 9.22 +4.91 47 15 21 +6
28MAY26 115.00 C 0.00 0.00 0.00 8.03 +4.41 46 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 6.97 +3.93 46 0 16 0
28MAY26 120.00 C 0.00 0.00 0.00 6.00 +3.46 46 0 17 0
28MAY26 122.50 C 4.31 4.31 4.31 5.17 +3.07 46 16 31 +16
28MAY26 125.00 C 0.00 0.00 0.00 4.41 +2.71 46 0 93 0
28MAY26 127.50 C 0.00 0.00 0.00 3.77 +2.38 46 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 3.18 +2.03 46 0 1 0
28MAY26 132.50 C 2.55 2.55 2.55 2.70 +1.76 46 5 20 +5
28MAY26 135.00 C 0.00 0.00 0.00 2.27 +1.50 46 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 1.86 +1.24 45 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 1.55 +1.04 45 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 1.29 +0.88 45 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 1.08 +0.75 45 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.89 +0.62 45 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.74 +0.53 45 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.18 - 45 0 0 -
29JUN26 82.50 C 0.00 0.00 0.00 31.85 +9.92 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.57 +9.62 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.36 +9.31 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 25.23 +8.92 45 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 23.18 +8.53 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 21.24 +8.10 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 19.37 +7.29 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.65 +6.90 45 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 15.99 +6.46 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 14.49 +6.07 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 13.05 +5.62 45 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 12.11 +5.58 46 0 15 0
29JUN26 112.50 C 0.00 0.00 0.00 10.84 +5.11 46 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 9.72 +4.71 46 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 8.64 +4.28 46 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 7.73 +3.93 46 0 34 0
29JUN26 122.50 C 0.00 0.00 0.00 6.82 +3.54 46 0 0 0
29JUN26 125.00 C 5.87 5.87 5.87 6.02 +3.24 45 1 6 +1
29JUN26 127.50 C 0.00 0.00 0.00 5.36 +2.99 45 0 36 0
29JUN26 130.00 C 0.00 0.00 0.00 4.74 +2.67 45 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 4.18 +2.41 45 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 3.54 +2.02 45 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 3.13 +1.82 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 2.73 +1.63 45 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 2.38 +1.43 45 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 2.09 +1.28 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.80 +1.12 45 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 1.58 +0.99 45 0 16 0
29SEP26 80.00 C 0.00 0.00 0.00 35.36 - 45 0 0 -
29SEP26 82.50 C 0.00 0.00 0.00 33.36 +8.84 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.40 +8.49 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 29.54 +8.22 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.75 +7.90 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.02 +7.58 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 24.41 +7.33 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 22.81 +6.94 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.37 +6.70 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 19.96 +6.19 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 18.58 +6.02 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 17.37 +5.82 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 16.09 +5.42 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 15.07 +5.22 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 14.28 +5.36 46 0 155 0
29SEP26 117.50 C 0.00 0.00 0.00 13.22 +5.02 46 0 71 0
29SEP26 120.00 C 11.06 11.06 11.06 12.36 +4.51 47 1 74 +1
29SEP26 122.50 C 0.00 0.00 0.00 11.52 +4.29 46 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 10.66 +4.23 46 0 84 0
29SEP26 127.50 C 0.00 0.00 0.00 9.81 +3.88 46 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 9.13 +3.70 46 0 38 0
29SEP26 132.50 C 7.85 7.85 7.85 8.45 +3.52 46 15 15 +15
29SEP26 135.00 C 0.00 0.00 0.00 7.77 +3.22 46 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 6.96 +2.78 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 6.46 +2.66 45 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 5.95 +2.49 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 5.45 +2.26 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 5.04 +2.12 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.66 +2.01 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.24 - 45 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 35.43 +8.63 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.70 +8.46 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 31.96 +8.18 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.38 +7.97 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 28.82 +7.78 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.26 +7.46 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.88 +7.25 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.51 +7.06 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.14 +6.27 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 21.91 +6.51 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 20.74 +6.32 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 19.56 +6.10 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 18.52 +5.86 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 17.48 +5.61 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 16.55 +5.48 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 15.67 +5.32 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 14.76 +5.04 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 14.05 +4.96 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 13.25 +4.79 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 12.58 +4.68 46 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 11.84 +4.42 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 10.87 +3.93 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.24 +3.79 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 9.61 +3.61 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 8.99 +3.35 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 8.50 +3.22 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.02 +3.10 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.54 +2.98 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 39.10 - 45 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 37.39 +8.52 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 35.69 +8.29 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 34.16 +8.10 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 32.63 +7.91 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 31.11 +7.71 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 29.72 +7.47 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 28.38 +7.28 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 27.04 +7.09 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 25.74 +6.26 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 24.59 +6.63 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 23.45 +6.45 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.30 +6.26 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 21.40 +6.19 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.41 +5.98 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 19.29 +5.63 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 18.48 +5.60 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 17.65 +5.48 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 16.87 +5.31 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 16.20 +5.25 46 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.51 +5.17 46 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 14.71 +4.69 46 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.55 +4.06 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 12.94 +3.93 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 12.33 +4.04 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 11.72 +3.90 45 0 0 0
TOTAL CALL 330 5,420 +51
30MAR26 80.00 P 0.00 0.00 0.00 0.01 - 99 0 0 -
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.02 83 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.06 75 0 30 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 -0.15 68 0 32 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.35 61 0 85 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.66 53 0 61 0
30MAR26 97.50 P 0.13 0.13 0.13 0.03 -1.24 53 2 81 0
30MAR26 100.00 P 0.32 0.32 0.16 0.08 -2.01 52 30 100 +12
30MAR26 102.50 P 0.73 0.73 0.39 0.20 -2.92 52 55 132 +15
30MAR26 105.00 P 1.02 1.02 0.49 0.44 -4.13 52 50 80 +6
30MAR26 107.50 P 1.97 1.97 0.86 0.82 -5.43 51 55 153 +19
30MAR26 110.00 P 3.97 3.97 1.46 1.48 -6.71 51 87 1,042 -28
30MAR26 112.50 P 3.09 3.36 2.33 2.42 -7.89 51 6 179 +3
30MAR26 115.00 P 4.90 4.90 4.38 3.68 -8.89 50 2 62 -1
30MAR26 117.50 P 0.00 0.00 0.00 5.25 -9.68 49 0 50 0
30MAR26 120.00 P 0.00 0.00 0.00 7.28 -10.60 52 0 15 0
30MAR26 122.50 P 0.00 0.00 0.00 9.39 -10.43 52 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 11.64 -10.66 52 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 14.01 -10.79 52 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 16.44 -10.86 52 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 18.91 -10.89 52 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 21.40 -10.90 0 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 23.90 -10.90 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 26.40 -10.90 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 28.90 -10.90 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 31.40 -10.90 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 33.90 -10.90 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 36.40 -10.90 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.04 - 47 0 0 -
29APR26 82.50 P 0.00 0.00 0.00 0.07 -0.35 46 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.12 -0.56 46 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 0.21 -0.81 46 0 99 0
29APR26 90.00 P 0.68 0.68 0.66 0.34 -1.15 46 28 64 +10
29APR26 92.50 P 0.86 0.86 0.70 0.53 -1.56 46 21 167 -1
29APR26 95.00 P 1.08 1.08 1.08 0.82 -1.99 47 2 155 -2
29APR26 97.50 P 1.85 1.85 1.25 1.19 -2.48 47 13 118 +3
29APR26 100.00 P 1.73 1.73 1.73 1.57 -3.13 46 15 1,050 0
29APR26 102.50 P 2.82 2.82 2.82 2.15 -3.73 46 1 18 -1
29APR26 105.00 P 3.87 3.87 3.01 2.84 -4.44 46 130 193 +85
29APR26 107.50 P 3.89 4.07 3.89 3.68 -5.16 46 60 405 +44
29APR26 110.00 P 6.22 6.42 5.02 4.68 -5.80 45 93 532 +85
29APR26 112.50 P 6.27 6.42 6.27 5.82 -6.82 45 100 620 +84
29APR26 115.00 P 0.00 0.00 0.00 7.08 -7.56 45 0 741 0
29APR26 117.50 P 0.00 0.00 0.00 8.70 -7.94 46 0 274 0
29APR26 120.00 P 0.00 0.00 0.00 10.34 -8.59 46 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 12.09 -8.49 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 13.93 -9.46 46 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 15.87 -9.64 46 0 116 0
29APR26 130.00 P 0.00 0.00 0.00 17.94 -9.60 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 20.07 -9.88 46 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 22.26 -10.12 46 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 24.54 -10.30 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 26.84 -10.47 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 29.21 -10.59 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 31.60 -10.70 46 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 34.02 -10.78 46 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 36.47 -10.83 47 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.28 - 45 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 0.42 -0.90 45 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.61 -1.25 45 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.87 -1.57 45 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 1.20 -1.83 45 0 32 0
28MAY26 92.50 P 0.00 0.00 0.00 1.60 -2.19 45 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 2.04 -2.65 45 0 30 0
28MAY26 97.50 P 2.87 2.87 2.87 2.63 -3.08 45 16 35 +16
28MAY26 100.00 P 0.00 0.00 0.00 3.30 -3.59 44 0 30 0
28MAY26 102.50 P 4.55 4.55 4.55 4.11 -4.07 44 16 16 +1
28MAY26 105.00 P 0.00 0.00 0.00 5.03 -4.53 44 0 33 0
28MAY26 107.50 P 0.00 0.00 0.00 6.02 -5.09 44 0 30 0
28MAY26 110.00 P 8.31 8.31 8.22 7.20 -5.91 44 30 17 -15
28MAY26 112.50 P 10.26 10.26 8.75 8.44 -6.46 44 30 45 0
28MAY26 115.00 P 0.00 0.00 0.00 9.82 -6.95 44 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 11.29 -7.32 43 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 12.90 -7.30 43 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 14.98 -7.85 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 16.99 -7.42 46 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 18.69 -8.51 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 20.63 -8.83 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 22.69 -9.06 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 24.78 -9.30 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 26.95 -9.48 45 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 29.14 -9.67 45 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 31.39 -9.82 45 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 33.67 -9.95 45 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 35.99 -10.06 45 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 38.34 -10.15 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.69 - 45 0 0 -
29JUN26 82.50 P 0.00 0.00 0.00 0.95 -1.21 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 1.25 -1.58 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 1.64 -1.80 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 2.10 -2.06 45 0 1,000 0
29JUN26 92.50 P 3.29 3.29 3.10 2.62 -2.38 45 12 1 0
29JUN26 95.00 P 0.00 0.00 0.00 3.21 -2.77 44 0 15 0
29JUN26 97.50 P 4.05 4.05 4.05 3.97 -3.14 45 15 15 0
29JUN26 100.00 P 0.00 0.00 0.00 4.73 -3.54 44 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 5.60 -3.97 44 0 0 0
29JUN26 105.00 P 6.68 6.68 6.68 6.68 -4.29 44 10 10 +10
29JUN26 107.50 P 0.00 0.00 0.00 7.64 -4.83 44 0 500 0
29JUN26 110.00 P 0.00 0.00 0.00 8.83 -5.97 44 0 67 0
29JUN26 112.50 P 10.57 10.57 10.57 10.08 -6.48 43 15 30 +15
29JUN26 115.00 P 0.00 0.00 0.00 11.54 -6.87 43 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 13.08 -6.81 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 14.70 -7.22 44 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 17.04 -6.95 47 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 18.33 -7.61 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 20.14 -7.90 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 22.04 -8.23 45 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 24.00 -8.44 45 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 25.98 -8.71 45 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 28.07 -8.91 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 30.17 -9.11 45 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 32.33 -9.30 45 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 34.54 -9.45 45 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 36.75 -9.61 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.03 -9.74 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.31 - 45 0 0 -
29SEP26 82.50 P 0.00 0.00 0.00 2.84 -1.94 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.38 -2.11 45 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 4.03 -2.32 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.74 -2.59 45 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 5.49 -2.88 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.26 -3.19 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 7.22 -3.47 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 8.18 -3.96 45 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 9.22 -4.05 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 10.33 -4.68 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 11.52 -5.07 45 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 13.02 -5.22 45 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 14.19 -5.76 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 15.78 -5.79 45 0 0 0
29SEP26 117.50 P 17.80 17.80 17.80 17.19 -6.34 45 1 15 -1
29SEP26 120.00 P 0.00 0.00 0.00 18.75 -6.77 45 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 20.40 -6.92 45 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 22.11 -6.85 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 23.78 -7.17 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 25.61 -7.33 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 27.44 -7.51 45 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 29.28 -7.80 45 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 32.12 -6.77 49 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 33.19 -8.15 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 35.18 -8.33 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 37.19 -8.55 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 39.28 -8.70 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 41.40 -8.83 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.89 - 45 0 0 -
30DEC26 82.50 P 0.00 0.00 0.00 4.54 -2.04 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.26 -2.00 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 5.99 -2.25 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.87 -2.43 45 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.61 -2.75 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 8.41 -3.15 44 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 9.46 -3.35 44 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 10.52 -3.59 44 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 11.58 -3.85 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 12.96 -4.43 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 14.22 -4.67 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.59 -4.83 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 17.14 -4.96 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.46 -5.31 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.20 -5.26 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 21.71 -5.53 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 23.37 -5.72 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 24.88 -6.07 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.56 -6.25 45 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.25 -6.51 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 30.03 -6.73 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 31.88 -6.90 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 33.73 -7.07 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.60 -7.26 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 37.48 -7.51 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 39.49 -7.65 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 41.50 -7.79 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 43.51 -7.94 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.28 - 45 0 0 -
30MAR27 82.50 P 0.00 0.00 0.00 6.01 -2.16 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.77 -2.12 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.68 -2.28 45 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.60 -2.44 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.52 -2.63 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 10.27 -3.14 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.35 -3.33 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.47 -3.49 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 13.74 -3.60 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.90 -4.48 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.19 -4.70 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 17.53 -4.88 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.92 -5.12 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.50 -5.23 44 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.18 -5.25 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.78 -5.36 45 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 25.49 -5.43 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.01 -5.77 45 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 28.71 -5.94 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 30.40 -6.12 45 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 32.11 -6.30 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.87 -6.53 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 35.73 -6.69 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.60 -6.84 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 39.47 -7.01 45 0 0 0
TOTAL PUT 895 10,380 +359
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 33.88
30MAR26 8.00 C 0.00 0.00 0.00 25.88 +1.46 0 0 24 -21
30MAR26 8.25 C 0.00 0.00 0.00 25.63 +1.46 0 0 18 0
30MAR26 8.50 C 0.00 0.00 0.00 25.38 +1.46 0 0 9 0
30MAR26 8.75 C 0.00 0.00 0.00 25.13 +1.46 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.88 +1.46 0 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 24.63 +1.46 0 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 24.38 +1.46 0 0 18 0
30MAR26 9.75 C 0.00 0.00 0.00 24.13 +1.38 0 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 23.88 +1.46 0 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 23.38 +1.38 0 0 9 0
30MAR26 11.00 C 0.00 0.00 0.00 22.88 +1.46 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.38 +1.46 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.89 +1.47 285 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 21.39 +1.36 273 0 4 0
30MAR26 13.00 C 0.00 0.00 0.00 20.89 +1.47 262 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 20.39 +1.44 251 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 19.89 +1.36 240 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.39 +1.45 230 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.89 +1.45 220 0 8 0
30MAR26 15.50 C 0.00 0.00 0.00 18.39 +1.45 211 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.89 +1.45 201 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.39 +1.38 192 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.89 +1.46 183 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.39 +1.46 175 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.89 +1.46 167 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.39 +1.46 158 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.89 +1.46 151 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.39 +1.46 143 0 241 0
30MAR26 20.00 C 13.50 13.75 13.25 13.89 +1.46 135 4 306 -1
30MAR26 21.00 C 0.00 0.00 0.00 12.89 +1.44 120 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 11.89 +1.45 105 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 10.89 +1.45 88 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 9.89 +1.43 0 0 40 0
30MAR26 25.00 C 0.00 0.00 0.00 8.89 +1.43 0 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 7.89 +1.40 0 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 6.90 +1.44 74 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 6.08 +1.56 111 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 4.95 +1.33 72 0 35 0
30MAR26 30.00 C 3.47 3.47 3.47 4.01 +1.22 70 20 137 -20
30MAR26 31.00 C 0.00 0.00 0.00 3.13 +1.11 69 0 89 0
30MAR26 32.00 C 1.94 1.94 1.73 2.32 +0.91 67 47 336 -2
30MAR26 33.00 C 1.35 1.49 1.03 1.64 +0.70 66 197 7,330 -14
30MAR26 34.00 C 0.87 1.09 0.78 1.06 +0.47 64 129 463 +49
30MAR26 35.00 C 0.64 0.71 0.46 0.71 +0.33 67 54 1,205 +5
30MAR26 36.00 C 0.35 0.45 0.30 0.49 +0.27 71 77 4,008 +41
30MAR26 37.00 C 0.24 0.28 0.20 0.35 +0.22 76 69 879 +11
30MAR26 38.00 C 0.15 0.16 0.12 0.25 +0.18 80 13 594 -8
30MAR26 39.00 C 0.10 0.13 0.10 0.19 +0.15 85 529 1,878 +422
30MAR26 40.00 C 0.08 0.08 0.07 0.14 +0.12 89 22 7,242 -2
30MAR26 41.00 C 0.00 0.00 0.00 0.11 +0.10 94 0 1,200 0
30MAR26 42.00 C 0.00 0.00 0.00 0.09 +0.08 99 0 1,593 0
30MAR26 43.00 C 0.03 0.03 0.03 0.07 +0.06 102 2 626 0
30MAR26 44.00 C 0.00 0.00 0.00 0.06 +0.05 107 0 626 0
30MAR26 45.00 C 0.00 0.00 0.00 0.05 +0.04 111 0 527 0
30MAR26 46.00 C 0.00 0.00 0.00 0.04 +0.03 114 0 508 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 +0.02 116 0 432 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 +0.01 116 0 682 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,641 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 117 0 3,211 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 130 0 489 0
29APR26 22.00 C 0.00 0.00 0.00 11.97 +1.45 65 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.99 +1.43 63 0 45 0
29APR26 24.00 C 0.00 0.00 0.00 9.97 +1.36 52 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 8.91 +1.23 0 0 31 0
29APR26 26.00 C 0.00 0.00 0.00 7.99 +1.14 44 0 60 0
29APR26 27.00 C 0.00 0.00 0.00 7.05 +1.14 45 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 6.33 +1.24 56 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 5.52 +1.20 56 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 4.73 +1.12 55 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 3.99 +1.06 54 0 30 0
29APR26 32.00 C 2.67 2.75 2.67 3.36 +1.01 54 45 111 +15
29APR26 33.00 C 2.16 2.60 2.03 2.70 +0.84 52 156 1,584 +86
29APR26 34.00 C 1.66 2.10 1.66 2.18 +0.71 51 154 383 +87
29APR26 35.00 C 1.46 1.71 1.40 1.68 +0.50 50 65 419 +32
29APR26 36.00 C 1.16 1.28 1.15 1.38 +0.48 51 84 1,243 +34
29APR26 37.00 C 0.90 0.90 0.90 1.08 +0.38 51 2 666 0
29APR26 38.00 C 0.64 0.75 0.64 0.82 +0.30 51 25 437 -15
29APR26 39.00 C 0.57 0.63 0.49 0.62 +0.24 50 37 695 -18
29APR26 40.00 C 0.41 0.53 0.41 0.46 +0.19 50 183 610 -76
29APR26 41.00 C 0.32 0.36 0.32 0.34 +0.15 50 33 447 -26
29APR26 42.00 C 0.30 0.32 0.30 0.25 +0.12 50 6 323 0
29APR26 43.00 C 0.23 0.25 0.23 0.18 +0.09 50 19 8,487 -19
29APR26 44.00 C 0.20 0.20 0.20 0.13 +0.06 50 10 268 -10
29APR26 45.00 C 0.16 0.17 0.16 0.09 +0.04 50 80 2,085 0
29APR26 46.00 C 0.00 0.00 0.00 0.06 +0.03 49 0 236 0
29APR26 47.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 201 0
29APR26 48.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 362 0
29APR26 49.00 C 0.11 0.11 0.11 0.02 +0.01 49 2 156 -2
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 246 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 372 0
28MAY26 23.00 C 0.00 0.00 0.00 10.99 - 34 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 10.07 - 46 0 0 -
28MAY26 25.00 C 0.00 0.00 0.00 9.25 +1.25 53 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.28 +1.21 49 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.50 +1.17 52 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 6.55 +0.93 47 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 5.75 +0.84 47 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 4.96 +0.71 45 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.32 +0.69 46 0 15 0
28MAY26 32.00 C 3.34 3.34 3.34 3.86 +0.83 49 15 62 +8
28MAY26 33.00 C 2.99 3.32 2.75 3.28 +0.75 48 254 301 +74
28MAY26 34.00 C 2.50 2.81 2.41 2.82 +0.68 49 209 283 +135
28MAY26 35.00 C 2.36 2.36 2.36 2.39 +0.59 49 15 498 0
28MAY26 36.00 C 1.82 1.98 1.70 2.08 +0.58 50 56 430 +54
28MAY26 37.00 C 1.65 1.71 1.64 1.72 +0.46 49 74 318 +64
28MAY26 38.00 C 1.42 1.42 1.42 1.49 +0.43 50 7 471 +7
28MAY26 39.00 C 1.03 1.03 1.03 1.25 +0.37 51 9 325 0
28MAY26 40.00 C 0.00 0.00 0.00 1.06 +0.32 51 0 1,840 0
28MAY26 41.00 C 0.84 0.84 0.84 0.90 +0.28 52 25 221 -5
28MAY26 42.00 C 0.00 0.00 0.00 0.77 +0.26 52 0 285 0
28MAY26 43.00 C 0.00 0.00 0.00 0.65 +0.24 53 0 272 0
28MAY26 44.00 C 0.00 0.00 0.00 0.56 +0.22 53 0 125 0
28MAY26 45.00 C 0.00 0.00 0.00 0.47 +0.19 53 0 189 0
28MAY26 46.00 C 0.00 0.00 0.00 0.42 +0.20 55 0 110 0
28MAY26 47.00 C 0.00 0.00 0.00 0.36 +0.18 55 0 165 0
28MAY26 48.00 C 0.00 0.00 0.00 0.32 +0.17 56 0 127 0
28MAY26 49.00 C 0.00 0.00 0.00 0.27 +0.15 56 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.24 +0.14 57 0 3,861 0
28MAY26 52.50 C 0.20 0.20 0.20 0.16 +0.10 58 12 233 -12
28MAY26 55.00 C 0.00 0.00 0.00 0.12 +0.08 59 0 318 0
28MAY26 57.50 C 0.00 0.00 0.00 0.09 +0.07 61 0 1,886 0
28MAY26 60.00 C 0.00 0.00 0.00 0.07 +0.06 62 0 734 0
29JUN26 17.50 C 0.00 0.00 0.00 16.52 +1.38 54 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 16.03 +1.38 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.51 +1.34 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.09 +1.39 59 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.49 +1.27 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.02 +1.27 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.11 +1.29 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.17 +1.26 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.23 +1.21 49 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.35 +1.18 50 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 9.52 +1.19 51 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 8.56 +1.11 48 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 7.77 +1.07 48 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 7.12 +1.07 50 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 6.22 +0.72 47 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 5.74 +0.89 50 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 5.11 +0.89 50 0 104 0
29JUN26 32.00 C 4.17 4.17 4.17 4.63 +0.98 51 10 152 -10
29JUN26 33.00 C 3.54 3.88 3.54 4.03 +0.85 50 75 714 +53
29JUN26 34.00 C 3.18 3.30 3.08 3.55 +0.78 50 130 713 +107
29JUN26 35.00 C 2.70 2.73 2.70 3.11 +0.71 50 60 198 +60
29JUN26 36.00 C 2.47 2.47 2.47 2.75 +0.64 50 15 304 0
29JUN26 37.00 C 2.08 2.27 2.06 2.35 +0.52 49 48 495 +27
29JUN26 38.00 C 1.81 1.81 1.80 2.15 +0.54 51 34 300 +17
29JUN26 39.00 C 1.58 1.73 1.57 1.84 +0.42 50 68 670 +21
29JUN26 40.00 C 0.00 0.00 0.00 1.61 +0.36 51 0 2,356 0
29JUN26 41.00 C 0.00 0.00 0.00 1.43 +0.32 51 0 334 0
29JUN26 42.00 C 0.00 0.00 0.00 1.23 +0.25 51 0 88 0
29JUN26 43.00 C 0.00 0.00 0.00 1.06 +0.19 51 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.95 +0.16 52 0 539 0
29JUN26 45.00 C 0.00 0.00 0.00 0.80 +0.12 51 0 836 0
29JUN26 46.00 C 0.00 0.00 0.00 0.70 +0.09 52 0 974 0
29JUN26 47.00 C 0.00 0.00 0.00 0.62 +0.08 52 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 0.54 +0.06 52 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 0.47 +0.04 52 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 0.41 +0.02 53 0 71 0
29JUN26 52.50 C 0.00 0.00 0.00 0.29 -0.02 53 0 154 0
29SEP26 22.00 C 0.00 0.00 0.00 12.77 +1.18 52 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.02 +1.30 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.01 +1.06 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.44 +1.23 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.57 +1.06 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.87 +0.90 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.21 +0.87 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.60 +0.97 50 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.89 +0.80 48 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 6.38 +0.75 49 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 6.11 +0.95 52 0 56 0
29SEP26 33.00 C 0.00 0.00 0.00 5.48 +0.75 50 0 389 0
29SEP26 34.00 C 4.63 4.63 4.63 5.09 +0.74 51 15 726 +15
29SEP26 35.00 C 4.24 4.24 4.24 4.67 +0.71 51 15 619 +15
29SEP26 36.00 C 0.00 0.00 0.00 4.34 +0.76 51 0 1,399 0
29SEP26 37.00 C 0.00 0.00 0.00 3.95 +0.68 51 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 3.59 +0.59 51 0 746 0
29SEP26 39.00 C 0.00 0.00 0.00 3.25 +0.49 50 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 2.94 +0.39 50 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 2.66 +0.32 50 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 2.39 +0.19 49 0 212 0
29SEP26 43.00 C 0.00 0.00 0.00 2.15 +0.16 49 0 182 0
29SEP26 44.00 C 2.08 2.08 2.08 1.93 +0.11 49 1 76 -1
29SEP26 45.00 C 1.78 1.78 1.78 1.68 +0.01 48 10 59 0
29SEP26 46.00 C 0.00 0.00 0.00 1.51 -0.03 48 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.34 -0.11 47 0 48 0
29SEP26 48.00 C 1.70 1.70 1.70 1.23 -0.07 48 1 47 0
29SEP26 49.00 C 0.00 0.00 0.00 1.10 -0.09 48 0 34 0
29SEP26 50.00 C 0.00 0.00 0.00 0.97 -0.13 47 0 1,717 0
29SEP26 52.50 C 1.05 1.05 1.05 0.70 -0.20 46 13 178 -13
30DEC26 22.00 C 0.00 0.00 0.00 13.44 +1.27 53 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 12.54 +1.04 51 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 11.89 +1.17 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.24 +1.54 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.48 +1.08 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.82 +0.90 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.27 +0.94 51 0 0 0
30DEC26 29.00 C 8.40 8.40 8.40 8.76 +1.03 52 15 40 +15
30DEC26 30.00 C 0.00 0.00 0.00 7.92 +0.66 49 0 108 0
30DEC26 31.00 C 0.00 0.00 0.00 7.61 +0.86 51 0 250 0
30DEC26 32.00 C 6.88 6.96 6.61 7.06 +0.81 50 90 220 +90
30DEC26 33.00 C 0.00 0.00 0.00 6.67 +0.83 51 0 90 0
30DEC26 34.00 C 0.00 0.00 0.00 6.22 +0.77 50 0 102 0
30DEC26 35.00 C 0.00 0.00 0.00 5.86 +0.76 51 0 45 0
30DEC26 36.00 C 0.00 0.00 0.00 5.48 +0.71 51 0 62 0
30DEC26 37.00 C 0.00 0.00 0.00 5.13 +0.72 51 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 4.80 +0.70 51 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 4.50 +0.68 51 0 46 0
30DEC26 40.00 C 3.90 4.03 3.90 4.22 +0.55 51 4 63 +4
30DEC26 41.00 C 0.00 0.00 0.00 3.93 +0.49 51 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 3.71 +0.53 51 0 27 0
30DEC26 43.00 C 0.00 0.00 0.00 3.48 +0.50 52 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 3.27 +0.50 52 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 3.11 +0.51 52 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.80 +0.37 51 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 2.68 +0.40 52 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 2.49 +0.35 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.32 +0.31 52 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.24 +0.35 52 0 14 0
30DEC26 52.50 C 1.74 1.82 1.74 1.93 +0.32 53 40 69 +40
30MAR27 23.00 C 0.00 0.00 0.00 13.25 - 52 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 12.59 - 52 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 11.77 +0.99 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.30 +1.12 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.52 +0.79 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.11 +0.94 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.60 +0.95 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.07 +0.91 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.57 +1.01 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.10 +0.97 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.65 +0.92 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.23 +0.87 51 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 6.90 +0.89 51 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 6.46 +0.77 51 0 501 0
30MAR27 37.00 C 0.00 0.00 0.00 6.15 +0.76 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.82 +0.71 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.51 +0.75 51 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 5.21 +0.72 51 0 7 0
30MAR27 41.00 C 0.00 0.00 0.00 4.94 +0.69 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.66 +0.64 51 0 7 0
30MAR27 43.00 C 0.00 0.00 0.00 4.40 +0.54 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.16 +0.51 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.93 +0.48 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.71 +0.45 51 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.51 +0.43 51 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.31 +0.40 51 0 0 0
30MAR27 49.00 C 2.98 2.98 2.98 3.13 +0.37 51 20 70 +20
TOTAL CALL 3,404 96,621 +1,333
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 423 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 414 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 405 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 397 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 389 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 381 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 374 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 359 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 332 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 308 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 297 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 286 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 275 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 265 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 255 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 245 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 236 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 227 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 218 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 209 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 201 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 193 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 185 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 177 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 170 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 163 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 149 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 415 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 123 0 571 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 240 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.02 87 0 524 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 -0.03 83 0 322 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 -0.08 76 0 316 0
30MAR26 29.00 P 0.00 0.00 0.00 0.06 -0.15 73 0 952 0
30MAR26 30.00 P 0.19 0.19 0.12 0.12 -0.24 70 225 2,411 -47
30MAR26 31.00 P 0.32 0.41 0.27 0.23 -0.41 68 274 1,155 +105
30MAR26 32.00 P 0.61 0.77 0.44 0.42 -0.60 66 108 2,137 +12
30MAR26 33.00 P 0.94 1.02 0.70 0.74 -0.75 65 804 8,981 -272
30MAR26 34.00 P 1.49 1.63 1.49 1.15 -1.04 63 95 963 -20
30MAR26 35.00 P 2.19 2.19 1.78 1.81 -1.15 66 136 4,265 -31
30MAR26 36.00 P 2.80 2.80 2.80 2.62 -1.27 73 4 7,906 -4
30MAR26 37.00 P 3.70 3.70 3.60 3.47 -1.24 77 40 2,692 -4
30MAR26 38.00 P 0.00 0.00 0.00 4.50 -1.15 93 0 3,707 0
30MAR26 39.00 P 0.00 0.00 0.00 5.46 -1.36 102 0 974 0
30MAR26 40.00 P 0.00 0.00 0.00 6.34 -1.48 101 1 8,376 -1
30MAR26 41.00 P 0.00 0.00 0.00 7.30 -1.31 107 0 281 0
30MAR26 42.00 P 0.00 0.00 0.00 8.22 -1.61 103 0 525 0
30MAR26 43.00 P 0.00 0.00 0.00 9.24 -1.36 116 0 294 0
30MAR26 44.00 P 0.00 0.00 0.00 10.31 -1.29 136 0 98 0
30MAR26 45.00 P 0.00 0.00 0.00 11.24 -1.36 133 0 178 0
30MAR26 46.00 P 0.00 0.00 0.00 12.29 -1.31 150 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 13.24 -1.36 148 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.29 -1.31 166 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.26 -1.34 167 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 16.47 -1.13 210 0 565 -15
30MAR26 52.50 P 0.00 0.00 0.00 18.79 -1.31 198 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.04 -0.01 66 2 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.06 -0.02 64 0 42 0
29APR26 24.00 P 0.00 0.00 0.00 0.09 -0.04 63 0 34 0
29APR26 25.00 P 0.00 0.00 0.00 0.13 -0.07 61 0 4 0
29APR26 26.00 P 0.00 0.00 0.00 0.20 -0.11 60 0 74 0
29APR26 27.00 P 0.34 0.36 0.34 0.29 -0.15 59 12 217 -2
29APR26 28.00 P 0.44 0.44 0.44 0.40 -0.23 57 37 247 0
29APR26 29.00 P 0.57 0.57 0.53 0.56 -0.31 56 35 493 +15
29APR26 30.00 P 0.80 0.82 0.74 0.76 -0.41 54 80 1,379 +29
29APR26 31.00 P 1.13 1.16 1.09 1.01 -0.51 53 47 560 -44
29APR26 32.00 P 1.56 1.56 1.30 1.32 -0.64 52 19 296 -5
29APR26 33.00 P 1.96 1.99 1.96 1.69 -0.78 51 30 583 -15
29APR26 34.00 P 2.58 2.73 2.24 2.16 -0.91 50 70 673 -55
29APR26 35.00 P 3.05 3.17 3.05 2.73 -0.99 50 48 446 -33
29APR26 36.00 P 3.52 3.52 3.50 3.40 -1.02 51 24 1,512 +24
29APR26 37.00 P 4.00 4.00 4.00 4.10 -1.10 50 4 386 0
29APR26 38.00 P 0.00 0.00 0.00 4.84 -1.25 50 0 375 0
29APR26 39.00 P 0.00 0.00 0.00 5.62 -1.37 49 0 715 0
29APR26 40.00 P 0.00 0.00 0.00 6.69 -1.21 57 0 413 0
29APR26 41.00 P 0.00 0.00 0.00 7.53 -1.30 56 0 386 0
29APR26 42.00 P 0.00 0.00 0.00 8.54 -1.29 61 0 372 0
29APR26 43.00 P 0.00 0.00 0.00 9.44 -1.29 61 0 97 0
29APR26 44.00 P 0.00 0.00 0.00 10.35 -1.36 61 0 151 0
29APR26 45.00 P 0.00 0.00 0.00 11.38 -1.31 66 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 12.40 -1.28 71 0 64 0
29APR26 47.00 P 0.00 0.00 0.00 13.27 -1.39 67 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 14.42 -1.23 79 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.26 -1.38 72 0 27 0
29APR26 50.00 P 0.00 0.00 0.00 16.47 -1.19 89 0 17 0
29APR26 52.50 P 0.00 0.00 0.00 18.88 -1.26 91 0 15 0
29APR26 55.00 P 0.00 0.00 0.00 21.36 -1.28 97 0 45 0
29APR26 57.50 P 0.00 0.00 0.00 23.86 -1.28 104 0 35 0
29APR26 60.00 P 0.00 0.00 0.00 26.39 -1.25 113 0 44 0
28MAY26 23.00 P 0.00 0.00 0.00 0.07 - 49 0 0 -
28MAY26 24.00 P 0.00 0.00 0.00 0.11 - 49 0 0 -
28MAY26 25.00 P 0.38 0.38 0.38 0.19 -0.31 49 15 24 +15
28MAY26 26.00 P 0.00 0.00 0.00 0.29 -0.38 49 0 84 0
28MAY26 27.00 P 0.66 0.66 0.66 0.43 -0.43 49 30 148 +26
28MAY26 28.00 P 0.78 0.78 0.78 0.61 -0.49 49 15 244 +15
28MAY26 29.00 P 1.03 1.03 1.03 0.85 -0.53 49 15 604 0
28MAY26 30.00 P 1.32 1.32 1.27 1.13 -0.60 49 21 428 +2
28MAY26 31.00 P 1.64 1.64 1.64 1.48 -0.64 50 15 185 +15
28MAY26 32.00 P 2.01 2.01 1.95 1.88 -0.71 50 16 555 -1
28MAY26 33.00 P 2.59 2.77 2.32 2.35 -0.75 50 480 759 +329
28MAY26 34.00 P 3.18 3.20 2.82 2.81 -0.85 49 278 540 +23
28MAY26 35.00 P 3.72 3.99 3.58 3.38 -0.92 49 105 803 +15
28MAY26 36.00 P 4.15 4.15 4.15 3.99 -1.01 49 30 528 +30
28MAY26 37.00 P 0.00 0.00 0.00 4.88 -0.86 53 0 445 0
28MAY26 38.00 P 0.00 0.00 0.00 5.65 -1.00 54 0 467 0
28MAY26 39.00 P 0.00 0.00 0.00 6.29 -1.18 52 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 7.26 -1.18 56 1 464 +1
28MAY26 41.00 P 0.00 0.00 0.00 7.98 -1.16 54 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 8.95 -1.07 57 0 322 0
28MAY26 43.00 P 0.00 0.00 0.00 9.78 -1.17 57 0 126 0
28MAY26 44.00 P 0.00 0.00 0.00 10.87 -1.01 63 0 47 0
28MAY26 45.00 P 0.00 0.00 0.00 11.71 -1.11 61 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 12.40 -1.39 54 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 13.42 -1.32 58 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 14.42 -1.29 61 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.54 -1.14 68 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 16.47 -1.19 68 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 18.88 -1.27 70 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.36 -1.29 75 0 15 0
28MAY26 57.50 P 0.00 0.00 0.00 23.87 -1.28 80 0 63 0
28MAY26 60.00 P 0.00 0.00 0.00 26.39 -1.26 86 0 105 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.11 50 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.12 52 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 -0.13 53 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 -0.15 53 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.16 54 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 -0.18 53 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 -0.22 53 0 58 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 -0.26 52 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.24 -0.31 52 0 518 0
29JUN26 24.00 P 0.00 0.00 0.00 0.35 -0.34 52 0 82 0
29JUN26 25.00 P 0.00 0.00 0.00 0.48 -0.38 52 0 166 0
29JUN26 26.00 P 0.00 0.00 0.00 0.64 -0.42 52 0 253 0
29JUN26 27.00 P 1.00 1.00 1.00 0.85 -0.44 51 15 666 +15
29JUN26 28.00 P 1.23 1.24 1.23 1.09 -0.47 51 30 565 +30
29JUN26 29.00 P 1.51 1.52 1.50 1.35 -0.51 51 60 1,335 +15
29JUN26 30.00 P 1.79 1.86 1.73 1.66 -0.57 50 60 731 +15
29JUN26 31.00 P 2.25 2.25 2.25 2.01 -0.64 50 15 935 -15
29JUN26 32.00 P 2.69 2.69 2.69 2.42 -0.71 49 15 805 0
29JUN26 33.00 P 3.21 3.21 3.09 2.87 -0.65 49 30 684 +30
29JUN26 34.00 P 0.00 0.00 0.00 3.39 -0.78 49 0 1,278 0
29JUN26 35.00 P 4.35 4.48 4.35 3.95 -0.88 49 45 463 0
29JUN26 36.00 P 4.98 5.21 4.86 4.57 -0.99 49 165 252 +35
29JUN26 37.00 P 5.39 5.39 5.39 5.23 -1.12 49 15 858 +10
29JUN26 38.00 P 0.00 0.00 0.00 6.15 -0.89 52 0 750 0
29JUN26 39.00 P 0.00 0.00 0.00 6.79 -1.05 51 0 306 0
29JUN26 40.00 P 0.00 0.00 0.00 7.65 -1.28 53 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 8.54 -0.95 55 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 9.33 -1.09 55 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 10.12 -1.19 54 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 11.06 -1.15 56 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 11.76 -1.36 53 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 12.68 -1.36 53 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.59 -1.31 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.77 -1.07 60 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 15.57 -1.22 58 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 16.47 -1.28 57 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 19.09 -1.08 66 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 0.62 -0.09 53 0 80 0
29SEP26 23.00 P 0.00 0.00 0.00 0.79 -0.13 52 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 1.00 -0.16 52 0 137 0
29SEP26 25.00 P 0.00 0.00 0.00 1.23 -0.22 52 0 99 0
29SEP26 26.00 P 1.65 1.65 1.58 1.48 -0.27 52 29 180 +15
29SEP26 27.00 P 0.00 0.00 0.00 1.77 -0.35 52 0 236 0
29SEP26 28.00 P 0.00 0.00 0.00 2.15 -0.33 52 0 141 0
29SEP26 29.00 P 0.00 0.00 0.00 2.44 -0.44 51 0 97 0
29SEP26 30.00 P 3.06 3.06 3.06 2.80 -0.47 50 25 645 0
29SEP26 31.00 P 0.00 0.00 0.00 3.37 -0.43 52 0 468 0
29SEP26 32.00 P 0.00 0.00 0.00 3.73 -0.59 50 0 273 0
29SEP26 33.00 P 0.00 0.00 0.00 4.23 -0.66 50 0 866 0
29SEP26 34.00 P 0.00 0.00 0.00 4.70 -0.79 50 0 807 0
29SEP26 35.00 P 0.00 0.00 0.00 5.17 -0.95 48 0 1,168 0
29SEP26 36.00 P 0.00 0.00 0.00 5.91 -0.88 50 0 993 0
29SEP26 37.00 P 6.93 6.95 6.93 6.54 -0.95 50 17 904 -17
29SEP26 38.00 P 0.00 0.00 0.00 7.31 -0.96 51 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 8.06 -0.75 52 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.80 -0.81 52 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.54 -0.84 52 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 10.29 -1.09 52 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 11.09 -1.11 52 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.88 -1.17 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.72 -1.18 52 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.58 -1.17 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.45 -1.17 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.33 -1.18 54 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.23 -1.18 54 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.15 -1.17 55 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 19.32 -1.22 54 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.05 -0.13 52 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 1.29 -0.16 52 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.55 -0.21 52 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.83 -0.26 51 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 2.13 -0.34 51 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.45 -0.38 51 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 2.81 -0.41 50 0 47 0
30DEC26 29.00 P 0.00 0.00 0.00 3.21 -0.46 50 0 61 0
30DEC26 30.00 P 3.77 3.77 3.77 3.63 -0.41 50 15 93 0
30DEC26 31.00 P 4.24 4.24 4.24 4.07 -0.56 50 15 127 +15
30DEC26 32.00 P 4.85 4.85 4.85 4.55 -0.62 49 15 438 +15
30DEC26 33.00 P 5.26 5.26 5.26 5.07 -0.69 49 15 390 +15
30DEC26 34.00 P 0.00 0.00 0.00 5.62 -0.74 49 0 225 0
30DEC26 35.00 P 6.53 6.53 6.53 6.21 -0.81 49 7 252 0
30DEC26 36.00 P 0.00 0.00 0.00 6.82 -0.87 49 0 88 0
30DEC26 37.00 P 7.82 7.82 7.82 7.45 -0.93 50 15 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 8.24 -0.85 51 0 1,155 0
30DEC26 39.00 P 0.00 0.00 0.00 9.00 -0.78 51 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.64 -0.94 51 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 10.32 -1.03 51 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 11.11 -1.02 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.85 -1.08 51 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.66 -1.07 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.57 -0.98 53 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 14.27 -1.12 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.21 -1.02 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.14 -0.94 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.89 -1.05 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.64 -1.18 52 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 19.86 -1.17 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.76 - 51 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 2.03 - 51 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 2.35 -0.32 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.69 -0.35 51 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 3.05 -0.39 50 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 3.48 -0.36 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.88 -0.41 50 0 165 0
30MAR27 30.00 P 0.00 0.00 0.00 4.28 -0.50 50 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.80 -0.58 50 0 264 0
30MAR27 32.00 P 5.36 5.36 5.36 5.30 -0.55 50 5 5 0
30MAR27 33.00 P 0.00 0.00 0.00 5.82 -0.66 49 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 6.37 -0.69 49 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.97 -0.66 49 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.55 -0.74 49 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 8.19 -0.78 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.90 -0.86 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.59 -0.89 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.34 -0.89 50 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 11.04 -0.93 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.87 -0.87 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.58 -0.94 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.35 -0.96 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.14 -0.97 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.94 -1.00 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.75 -1.01 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.56 -1.03 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.38 -1.05 51 0 0 0
TOTAL PUT 3,724 105,435 +285
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.30
30MAR26 3.00 C 0.000 0.000 0.000 2.301 +0.081 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.201 +0.084 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.101 +0.084 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.000 +0.083 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.901 +0.082 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.802 +0.085 116 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.702 +0.085 108 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.603 +0.086 113 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.502 +0.085 92 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.408 +0.091 121 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.302 +0.087 77 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.202 +0.084 70 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.102 +0.084 63 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.002 +0.084 56 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.904 +0.086 66 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.802 +0.082 42 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.708 +0.088 62 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.602 +0.084 26 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.502 +0.085 0 0 0 0
30MAR26 4.90 C 0.311 0.341 0.311 0.405 +0.085 33 30 126 +30
30MAR26 5.00 C 0.000 0.000 0.000 0.314 +0.084 36 0 311 0
30MAR26 5.25 C 0.063 0.065 0.063 0.108 +0.039 29 31 483 +30
30MAR26 5.50 C 0.010 0.014 0.010 0.018 +0.007 29 131 676 +60
30MAR26 5.75 C 0.000 0.000 0.000 0.002 +0.001 31 0 989 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 41 0 1,166 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 52 0 595 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 63 0 81 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 74 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 83 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 92 0 212 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 101 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 110 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 118 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 125 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 133 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 140 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 147 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 154 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.408 +0.079 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.302 +0.074 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.202 +0.073 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.111 +0.082 26 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.003 +0.076 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.914 +0.071 28 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.809 +0.086 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.708 +0.061 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.615 +0.071 20 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.526 +0.067 23 0 0 0
29APR26 4.90 C 0.410 0.410 0.410 0.446 +0.065 25 30 60 +30
29APR26 5.00 C 0.332 0.332 0.332 0.371 +0.061 26 30 68 +15
29APR26 5.25 C 0.190 0.190 0.190 0.217 +0.041 27 5 383 -1
29APR26 5.50 C 0.000 0.000 0.000 0.112 +0.023 28 0 1,137 0
29APR26 5.75 C 0.028 0.035 0.026 0.051 +0.011 28 183 521 +183
29APR26 6.00 C 0.000 0.000 0.000 0.021 +0.004 28 0 231 0
29APR26 6.25 C 0.000 0.000 0.000 0.008 +0.001 29 0 127 0
29APR26 6.50 C 0.000 0.000 0.000 0.003 0.000 29 0 60 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 22 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 37 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.418 +0.087 23 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.319 +0.091 25 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.221 +0.092 27 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.111 +0.082 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.026 +0.099 26 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.931 +0.088 27 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.812 +0.075 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.725 +0.076 18 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.641 +0.070 22 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.561 +0.063 23 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.486 +0.056 24 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 0.416 +0.048 25 0 170 0
28MAY26 5.25 C 0.194 0.194 0.188 0.269 +0.031 25 84 318 +54
28MAY26 5.50 C 0.131 0.131 0.131 0.162 +0.017 26 21 315 +15
28MAY26 5.75 C 0.000 0.000 0.000 0.090 +0.007 26 0 113 0
28MAY26 6.00 C 0.000 0.000 0.000 0.047 +0.002 26 0 200 0
28MAY26 6.25 C 0.000 0.000 0.000 0.023 0.000 26 0 271 0
28MAY26 6.50 C 0.000 0.000 0.000 0.011 -0.001 27 0 165 0
28MAY26 6.75 C 0.000 0.000 0.000 0.005 -0.001 27 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.527 +0.095 25 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.429 +0.096 26 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.331 +0.102 26 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.235 +0.099 26 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.139 +0.104 26 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.046 +0.101 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.954 +0.101 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.839 +0.080 19 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.756 +0.076 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.677 +0.071 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.601 +0.065 24 0 0 0
29JUN26 4.90 C 0.445 0.445 0.445 0.531 +0.061 24 30 159 +30
29JUN26 5.00 C 0.390 0.403 0.340 0.465 +0.055 25 531 273 -303
29JUN26 5.25 C 0.245 0.249 0.219 0.323 +0.041 25 1,222 1,180 -971
29JUN26 5.50 C 0.158 0.158 0.157 0.214 +0.028 26 60 568 +60
29JUN26 5.75 C 0.089 0.089 0.089 0.135 +0.018 26 30 439 0
29JUN26 6.00 C 0.051 0.051 0.051 0.082 +0.011 26 23 322 -23
29JUN26 6.25 C 0.000 0.000 0.000 0.047 +0.006 26 0 140 0
29JUN26 6.50 C 0.000 0.000 0.000 0.026 +0.001 26 0 130 0
29JUN26 6.75 C 0.015 0.015 0.015 0.015 +0.001 26 30 45 +30
29JUN26 7.00 C 0.000 0.000 0.000 0.008 +0.001 26 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.004 0.000 26 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.530 +0.094 24 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.432 +0.099 24 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.335 +0.094 24 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.235 +0.087 22 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.139 +0.084 22 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.046 +0.079 22 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.954 +0.083 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.851 +0.060 19 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.779 +0.064 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.695 +0.050 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.623 +0.042 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.556 +0.036 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.493 +0.028 23 0 48 0
29SEP26 5.25 C 0.000 0.000 0.000 0.377 +0.016 24 0 149 0
29SEP26 5.50 C 0.253 0.253 0.253 0.271 +0.013 25 30 184 +15
29SEP26 5.75 C 0.000 0.000 0.000 0.186 -0.002 24 0 57 0
29SEP26 6.00 C 0.000 0.000 0.000 0.127 -0.007 24 0 535 0
29SEP26 6.25 C 0.096 0.096 0.096 0.084 -0.009 24 15 540 0
29SEP26 6.50 C 0.000 0.000 0.000 0.055 -0.008 24 0 317 0
29SEP26 6.75 C 0.048 0.048 0.048 0.035 -0.008 24 15 77 +15
29SEP26 7.00 C 0.000 0.000 0.000 0.022 -0.006 24 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.014 -0.004 24 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.009 -0.003 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.005 -0.003 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.003 -0.002 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.002 -0.002 25 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.432 +0.085 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.335 +0.078 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.237 +0.068 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.139 +0.066 19 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.050 +0.057 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.972 +0.055 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.895 +0.050 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.824 +0.048 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.762 +0.050 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.697 +0.046 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.639 +0.045 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.577 +0.035 24 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.461 +0.033 24 0 48 0
30DEC26 5.50 C 0.353 0.353 0.353 0.359 +0.026 25 30 32 +30
30DEC26 5.75 C 0.000 0.000 0.000 0.278 +0.018 25 0 6 0
30DEC26 6.00 C 0.000 0.000 0.000 0.217 +0.015 25 0 80 0
30DEC26 6.25 C 0.000 0.000 0.000 0.163 +0.008 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.121 +0.006 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.088 +0.003 25 0 0 0
30DEC26 7.00 C 0.069 0.069 0.069 0.065 +0.003 25 15 15 +15
30DEC26 7.25 C 0.000 0.000 0.000 0.047 +0.001 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.034 +0.001 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.024 0.000 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.017 0.000 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.012 0.000 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.008 -0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.006 0.000 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.004 -0.001 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.433 +0.076 20 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.338 +0.069 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.243 +0.070 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.159 +0.066 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.078 +0.061 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.005 +0.060 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.934 +0.058 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.868 +0.058 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.804 +0.052 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.745 +0.051 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.687 +0.044 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.635 +0.043 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.516 +0.015 23 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.414 +0.026 23 0 2 0
30MAR27 5.75 C 0.315 0.315 0.315 0.329 +0.020 24 1 1 +1
30MAR27 6.00 C 0.000 0.000 0.000 0.262 +0.017 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.209 +0.012 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.168 +0.010 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.129 +0.006 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.098 +0.003 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.075 +0.003 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.057 +0.001 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.043 +0.001 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.032 0.000 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.024 0.000 24 0 0 0
TOTAL CALL 2,577 14,999 -685
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 167 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 158 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 149 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 141 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 133 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 125 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 117 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 109 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 102 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 94 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 87 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 80 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 74 0 141 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 67 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 60 0 50 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 54 0 161 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 47 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 1,254 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 -0.002 34 0 488 0
30MAR26 4.90 P 0.000 0.000 0.000 0.002 -0.006 31 0 668 0
30MAR26 5.00 P 0.014 0.016 0.010 0.006 -0.015 30 100 937 +70
30MAR26 5.25 P 0.100 0.100 0.057 0.059 -0.054 30 116 810 -105
30MAR26 5.50 P 0.000 0.000 0.000 0.212 -0.095 26 0 654 0
30MAR26 5.75 P 0.000 0.000 0.000 0.450 -0.100 0 0 363 0
30MAR26 6.00 P 0.000 0.000 0.000 0.721 -0.079 72 0 90 0
30MAR26 6.25 P 0.000 0.000 0.000 0.979 -0.071 96 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.234 -0.066 117 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.466 -0.084 114 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.738 -0.062 151 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.966 -0.084 139 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.200 -0.100 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.480 -0.070 182 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.710 -0.090 162 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.968 -0.082 187 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.204 -0.096 163 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.479 -0.071 223 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.715 -0.085 210 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.976 -0.074 238 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 -0.001 30 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 -0.003 27 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.003 -0.004 28 0 30 0
29APR26 4.50 P 0.017 0.017 0.017 0.006 -0.007 29 1 81 +1
29APR26 4.60 P 0.025 0.025 0.025 0.011 -0.011 29 40 71 -2
29APR26 4.70 P 0.000 0.000 0.000 0.019 -0.016 29 0 332 0
29APR26 4.80 P 0.000 0.000 0.000 0.031 -0.022 29 0 152 0
29APR26 4.90 P 0.073 0.073 0.073 0.049 -0.029 29 2 257 0
29APR26 5.00 P 0.095 0.095 0.091 0.072 -0.037 29 11 520 0
29APR26 5.25 P 0.000 0.000 0.000 0.166 -0.060 29 0 493 0
29APR26 5.50 P 0.404 0.416 0.404 0.312 -0.079 30 147 1,488 +49
29APR26 5.75 P 0.572 0.595 0.572 0.507 -0.091 32 210 522 +210
29APR26 6.00 P 0.000 0.000 0.000 0.733 -0.099 35 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 0.980 -0.102 42 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.236 -0.103 51 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.494 -0.100 60 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.751 -0.087 68 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.009 -0.084 77 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.266 -0.072 85 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.524 -0.063 93 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.781 -0.055 100 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 3.033 -0.052 106 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.278 -0.056 110 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.527 -0.057 114 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 -0.001 29 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 -0.003 27 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.002 -0.004 27 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.004 -0.006 27 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.007 -0.008 27 0 34 0
28MAY26 4.40 P 0.000 0.000 0.000 0.011 -0.012 27 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.017 -0.018 26 0 51 0
28MAY26 4.60 P 0.000 0.000 0.000 0.027 -0.022 27 0 78 0
28MAY26 4.70 P 0.000 0.000 0.000 0.040 -0.029 27 0 76 0
28MAY26 4.80 P 0.078 0.078 0.078 0.058 -0.036 27 1 185 -1
28MAY26 4.90 P 0.120 0.120 0.120 0.082 -0.043 27 24 194 +24
28MAY26 5.00 P 0.000 0.000 0.000 0.111 -0.051 27 0 301 0
28MAY26 5.25 P 0.000 0.000 0.000 0.212 -0.070 27 0 264 0
28MAY26 5.50 P 0.455 0.455 0.455 0.355 -0.085 28 13 141 +2
28MAY26 5.75 P 0.000 0.000 0.000 0.538 -0.095 29 0 120 0
28MAY26 6.00 P 0.000 0.000 0.000 0.752 -0.100 31 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 0.987 -0.103 34 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.236 -0.104 39 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.494 -0.103 46 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.751 -0.103 53 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.009 -0.103 59 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.266 -0.103 65 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.524 -0.089 71 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.781 -0.081 77 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.037 -0.074 82 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.286 -0.074 85 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 -0.002 25 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 -0.002 27 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.005 -0.003 27 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.007 -0.005 26 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.011 -0.008 26 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.017 -0.010 26 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.025 -0.014 26 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.035 -0.018 26 0 90 0
29JUN26 4.60 P 0.063 0.063 0.063 0.050 -0.023 26 30 177 0
29JUN26 4.70 P 0.000 0.000 0.000 0.068 -0.028 26 0 99 0
29JUN26 4.80 P 0.000 0.000 0.000 0.091 -0.033 27 0 134 0
29JUN26 4.90 P 0.000 0.000 0.000 0.118 -0.039 27 0 318 0
29JUN26 5.00 P 0.197 0.197 0.197 0.150 -0.046 27 30 430 +3
29JUN26 5.25 P 0.000 0.000 0.000 0.257 -0.061 27 0 617 0
29JUN26 5.50 P 0.000 0.000 0.000 0.400 -0.072 27 0 618 0
29JUN26 5.75 P 0.000 0.000 0.000 0.574 -0.085 28 0 387 0
29JUN26 6.00 P 0.000 0.000 0.000 0.777 -0.092 29 0 258 0
29JUN26 6.25 P 0.000 0.000 0.000 1.001 -0.099 31 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.242 -0.101 34 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.494 -0.103 39 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.751 -0.103 44 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.009 -0.103 50 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.266 -0.103 55 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.524 -0.103 60 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.781 -0.096 64 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.039 -0.087 69 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.292 -0.078 73 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.550 -0.069 77 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.811 -0.057 82 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 4.038 -0.079 81 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.011 -0.012 24 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.016 -0.016 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.023 -0.018 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.032 -0.022 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.043 -0.027 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.057 -0.032 24 0 52 0
29SEP26 4.40 P 0.090 0.090 0.090 0.074 -0.037 24 3 57 +3
29SEP26 4.50 P 0.000 0.000 0.000 0.094 -0.042 24 0 66 0
29SEP26 4.60 P 0.000 0.000 0.000 0.117 -0.050 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.144 -0.055 24 0 179 0
29SEP26 4.80 P 0.000 0.000 0.000 0.176 -0.061 24 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.209 -0.069 24 0 126 0
29SEP26 5.00 P 0.265 0.265 0.265 0.253 -0.071 24 15 1,461 +15
29SEP26 5.25 P 0.000 0.000 0.000 0.374 -0.087 24 0 203 0
29SEP26 5.50 P 0.000 0.000 0.000 0.529 -0.079 24 0 282 0
29SEP26 5.75 P 0.000 0.000 0.000 0.723 -0.071 26 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.924 -0.072 26 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.141 -0.070 27 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.371 -0.065 29 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.607 -0.049 31 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.838 -0.057 31 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.090 -0.052 34 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.315 -0.068 33 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.559 -0.071 34 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.831 -0.047 41 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.069 -0.063 41 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.306 -0.069 41 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.562 -0.062 44 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.811 -0.062 46 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 4.060 -0.062 48 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.042 -0.014 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.055 -0.019 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.069 -0.023 25 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.087 -0.025 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.107 -0.028 25 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.127 -0.034 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.152 -0.041 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.183 -0.042 25 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.216 -0.048 25 0 30 0
30DEC26 4.80 P 0.000 0.000 0.000 0.251 -0.055 25 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.291 -0.060 25 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.335 -0.061 25 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.462 -0.072 25 0 14 0
30DEC26 5.50 P 0.000 0.000 0.000 0.612 -0.081 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.792 -0.078 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.980 -0.083 26 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.193 -0.073 27 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.393 -0.086 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.634 -0.066 29 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.853 -0.075 29 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.090 -0.060 30 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.340 -0.050 32 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.573 -0.061 32 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.831 -0.050 35 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.074 -0.058 36 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.306 -0.070 35 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.568 -0.062 39 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.811 -0.062 40 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.060 -0.017 24 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.074 -0.023 24 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.092 -0.025 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.112 -0.029 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.135 -0.032 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.161 -0.036 24 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.190 -0.040 24 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.221 -0.044 24 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.257 -0.047 25 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.297 -0.050 25 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.336 -0.059 25 0 1 0
30MAR27 5.00 P 0.000 0.000 0.000 0.384 -0.058 25 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.511 -0.044 25 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.661 -0.077 25 0 1 0
30MAR27 5.75 P 0.000 0.000 0.000 0.831 -0.082 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.016 -0.087 26 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.217 -0.086 26 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.431 -0.083 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.655 -0.076 28 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.867 -0.087 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.090 -0.092 27 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.340 -0.060 29 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.573 -0.080 29 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.831 -0.055 32 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.074 -0.060 33 0 0 0
TOTAL PUT 743 21,169 +269
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 4.70
30MAR26 2.90 C 0.000 0.000 0.000 1.804 +0.109 163 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.728 +0.133 223 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.601 +0.106 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.501 +0.105 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.401 +0.098 0 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.301 +0.105 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.201 +0.105 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.100 +0.090 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.007 +0.111 97 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.902 +0.097 62 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.802 +0.098 54 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.702 +0.105 47 0 501 0
30MAR26 4.10 C 0.000 0.000 0.000 0.606 +0.101 58 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.502 +0.104 32 0 0 0
30MAR26 4.30 C 0.380 0.380 0.380 0.402 +0.101 26 398 358 -59
30MAR26 4.40 C 0.000 0.000 0.000 0.303 +0.095 25 0 4,687 0
30MAR26 4.50 C 0.198 0.198 0.198 0.214 +0.087 30 10 18,895 -10
30MAR26 4.60 C 0.089 0.113 0.088 0.122 +0.056 24 2,090 11,144 -1,621
30MAR26 4.70 C 0.032 0.056 0.032 0.060 +0.031 24 950 29,011 -300
30MAR26 4.80 C 0.015 0.023 0.015 0.024 +0.014 25 525 28,350 0
30MAR26 4.90 C 0.010 0.010 0.010 0.008 +0.005 25 51 8,459 -9
30MAR26 5.00 C 0.002 0.003 0.002 0.002 +0.001 25 591 56,694 -376
30MAR26 5.25 C 0.003 0.003 0.003 0.001 0.000 38 100 6,020 -100
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 51 0 3,387 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 64 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 75 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 97 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 116 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 125 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 133 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.509 +0.103 61 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.407 +0.103 45 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.301 +0.096 0 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.207 +0.101 0 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.107 +0.097 0 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.008 +0.098 33 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.912 +0.098 39 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.808 +0.090 22 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.706 +0.089 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.610 +0.094 23 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.520 +0.102 28 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.425 +0.099 26 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.322 +0.080 20 0 1,500 0
29APR26 4.50 C 0.240 0.276 0.240 0.242 +0.071 21 502 12,210 +500
29APR26 4.60 C 0.174 0.198 0.167 0.167 +0.054 20 2,390 4,996 +1,830
29APR26 4.70 C 0.113 0.137 0.113 0.106 +0.035 19 713 21,960 +483
29APR26 4.80 C 0.074 0.093 0.074 0.063 +0.022 19 960 3,279 +960
29APR26 4.90 C 0.053 0.055 0.048 0.034 +0.012 19 126 3,186 +126
29APR26 5.00 C 0.037 0.038 0.037 0.017 +0.005 19 131 3,412 +105
29APR26 5.25 C 0.000 0.000 0.000 0.002 0.000 19 0 1,297 0
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 23 0 868 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 28 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 33 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 38 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.407 +0.096 41 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.309 +0.095 45 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.207 +0.091 0 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.107 +0.089 0 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.008 +0.086 30 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.912 +0.090 35 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.813 +0.094 32 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.718 +0.100 32 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.627 +0.109 32 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.527 +0.106 28 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.430 +0.099 25 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.339 +0.087 23 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.258 +0.074 22 0 98 0
28MAY26 4.60 C 0.237 0.237 0.237 0.188 +0.059 21 10 6,174 -10
28MAY26 4.70 C 0.000 0.000 0.000 0.133 +0.045 21 0 4,683 0
28MAY26 4.80 C 0.000 0.000 0.000 0.090 +0.032 21 0 2,599 0
28MAY26 4.90 C 0.000 0.000 0.000 0.059 +0.021 20 0 3,848 0
28MAY26 5.00 C 0.000 0.000 0.000 0.038 +0.014 20 0 3,387 0
28MAY26 5.25 C 0.028 0.028 0.028 0.011 +0.004 20 40 981 0
28MAY26 5.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 2,636 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 21 0 201 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 172 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 86 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.728 +0.112 71 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.614 +0.098 58 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.515 +0.097 55 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.416 +0.094 52 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.316 +0.094 48 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.209 +0.084 37 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.111 +0.084 37 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.015 +0.090 37 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.919 +0.097 36 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.825 +0.105 35 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.730 +0.110 33 0 13,144 0
29JUN26 4.10 C 0.000 0.000 0.000 0.629 +0.105 29 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.531 +0.097 26 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.439 +0.087 24 0 2,262 0
29JUN26 4.40 C 0.000 0.000 0.000 0.354 +0.074 23 0 21,620 0
29JUN26 4.50 C 0.314 0.327 0.314 0.280 +0.061 22 50 3,363 0
29JUN26 4.60 C 0.000 0.000 0.000 0.217 +0.048 22 0 7,492 0
29JUN26 4.70 C 0.199 0.203 0.199 0.166 +0.037 21 414 5,751 +240
29JUN26 4.80 C 0.159 0.159 0.152 0.125 +0.028 21 722 3,049 +722
29JUN26 4.90 C 0.119 0.130 0.118 0.093 +0.021 21 772 9,325 +770
29JUN26 5.00 C 0.000 0.000 0.000 0.068 +0.016 21 0 7,997 0
29JUN26 5.25 C 0.051 0.051 0.051 0.030 +0.007 21 22 12,543 0
29JUN26 5.50 C 0.000 0.000 0.000 0.012 +0.003 21 0 3,121 0
29JUN26 5.75 C 0.000 0.000 0.000 0.005 +0.001 21 0 1,244 0
29JUN26 6.00 C 0.000 0.000 0.000 0.002 0.000 22 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.728 +0.102 53 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.622 +0.098 48 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.523 +0.098 45 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.424 +0.093 43 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.317 +0.084 37 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.220 +0.090 36 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.124 +0.097 34 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.029 +0.104 32 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.935 +0.110 31 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.834 +0.106 28 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.735 +0.098 25 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.641 +0.088 23 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.553 +0.075 22 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.473 +0.063 21 0 1,948 0
29SEP26 4.40 C 0.432 0.435 0.432 0.403 +0.052 21 7 2,541 0
29SEP26 4.50 C 0.347 0.362 0.347 0.342 +0.043 21 270 3,970 0
29SEP26 4.60 C 0.306 0.306 0.306 0.288 +0.036 21 30 2,931 +30
29SEP26 4.70 C 0.000 0.000 0.000 0.240 +0.027 21 0 2,445 0
29SEP26 4.80 C 0.000 0.000 0.000 0.201 +0.023 20 0 1,227 0
29SEP26 4.90 C 0.000 0.000 0.000 0.166 +0.019 20 0 1,621 0
29SEP26 5.00 C 0.000 0.000 0.000 0.135 +0.013 20 0 1,854 0
29SEP26 5.25 C 0.000 0.000 0.000 0.079 +0.006 20 0 2,503 0
29SEP26 5.50 C 0.000 0.000 0.000 0.044 +0.002 20 0 1,510 0
29SEP26 5.75 C 0.000 0.000 0.000 0.023 0.000 20 0 821 0
29SEP26 6.00 C 0.000 0.000 0.000 0.012 -0.001 20 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.006 -0.001 20 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 21 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 90 0
30DEC26 3.10 C 0.000 0.000 0.000 1.622 +0.098 39 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.523 +0.097 37 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.424 +0.093 35 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.319 +0.086 31 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.221 +0.090 29 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.126 +0.094 28 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.033 +0.097 27 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.943 +0.099 26 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.850 +0.089 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.765 +0.080 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.685 +0.072 23 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.613 +0.066 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.546 +0.066 22 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.480 +0.071 22 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.408 +0.047 20 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.362 +0.045 21 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.311 +0.029 20 0 2,795 0
30DEC26 4.80 C 0.000 0.000 0.000 0.272 +0.030 20 0 1,231 0
30DEC26 4.90 C 0.000 0.000 0.000 0.238 +0.027 21 0 85 0
30DEC26 5.00 C 0.000 0.000 0.000 0.212 +0.030 21 0 1,606 0
30DEC26 5.25 C 0.000 0.000 0.000 0.145 +0.018 21 0 559 0
30DEC26 5.50 C 0.000 0.000 0.000 0.097 +0.007 21 0 146 0
30DEC26 5.75 C 0.000 0.000 0.000 0.064 +0.005 21 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.041 +0.003 21 0 208 0
30DEC26 6.25 C 0.000 0.000 0.000 0.025 +0.001 21 0 362 0
30DEC26 6.50 C 0.000 0.000 0.000 0.016 +0.001 21 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.010 0.000 21 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.006 0.000 21 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 0.000 22 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 93 0
30MAR27 3.30 C 0.000 0.000 0.000 1.424 +0.093 29 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.319 +0.084 26 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.224 +0.088 25 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.139 +0.097 25 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.048 +0.094 24 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 0.960 +0.088 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.875 +0.081 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.794 +0.073 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.714 +0.065 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.641 +0.069 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.573 +0.064 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.508 +0.058 19 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.453 +0.051 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.405 +0.047 20 0 450 0
30MAR27 4.70 C 0.000 0.000 0.000 0.360 +0.042 20 0 60 0
30MAR27 4.80 C 0.000 0.000 0.000 0.319 +0.038 20 0 119 0
30MAR27 4.90 C 0.000 0.000 0.000 0.283 +0.035 20 0 100 0
30MAR27 5.00 C 0.222 0.222 0.222 0.249 +0.031 20 50 305 +50
30MAR27 5.25 C 0.000 0.000 0.000 0.181 +0.025 20 0 835 0
30MAR27 5.50 C 0.000 0.000 0.000 0.130 +0.018 20 0 96 0
30MAR27 5.75 C 0.000 0.000 0.000 0.093 +0.013 20 0 96 0
30MAR27 6.00 C 0.000 0.000 0.000 0.064 +0.009 20 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.043 +0.006 20 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.029 +0.004 20 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.019 +0.002 20 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.012 +0.001 20 0 96 0
30MAR27 7.25 C 0.000 0.000 0.000 0.008 +0.001 20 0 0 0
TOTAL CALL 11,924 408,065 +3,331
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 145 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 136 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 127 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 118 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 109 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 101 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 92 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 84 0 2,351 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 77 0 5,409 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 69 0 5,594 0
30MAR26 3.90 P 0.001 0.001 0.001 0.001 0.000 61 376 7,080 0
30MAR26 4.00 P 0.001 0.001 0.001 0.001 0.000 54 800 59,168 +100
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 46 0 8,743 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 12,462 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 -0.002 32 0 9,848 0
30MAR26 4.40 P 0.009 0.009 0.006 0.002 -0.009 27 325 16,876 +225
30MAR26 4.50 P 0.034 0.034 0.010 0.007 -0.024 26 557 17,379 +105
30MAR26 4.60 P 0.040 0.040 0.025 0.023 -0.047 25 1,023 17,944 -872
30MAR26 4.70 P 0.090 0.090 0.060 0.060 -0.073 25 750 20,091 -700
30MAR26 4.80 P 0.000 0.000 0.000 0.127 -0.091 27 0 1,318 0
30MAR26 4.90 P 0.000 0.000 0.000 0.206 -0.106 25 0 20 0
30MAR26 5.00 P 0.000 0.000 0.000 0.310 -0.100 37 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.562 -0.098 60 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.812 -0.098 79 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.062 -0.098 96 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.312 -0.098 111 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.574 -0.086 143 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.828 -0.082 162 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.062 -0.098 152 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.312 -0.098 164 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.567 -0.093 186 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.810 -0.100 183 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 -0.002 21 0 1,092 0
29APR26 4.00 P 0.000 0.000 0.000 0.002 -0.005 20 0 1,559 0
29APR26 4.10 P 0.000 0.000 0.000 0.004 -0.011 19 0 1,180 0
29APR26 4.20 P 0.024 0.027 0.022 0.010 -0.021 19 255 36,610 -145
29APR26 4.30 P 0.036 0.036 0.036 0.022 -0.032 19 50 5,809 -50
29APR26 4.40 P 0.055 0.055 0.044 0.044 -0.046 19 665 16,683 0
29APR26 4.50 P 0.074 0.083 0.065 0.074 -0.064 18 562 13,033 +52
29APR26 4.60 P 0.105 0.115 0.097 0.121 -0.078 18 1,240 10,610 +370
29APR26 4.70 P 0.160 0.164 0.134 0.182 -0.088 18 3,439 4,540 +2,639
29APR26 4.80 P 0.000 0.000 0.000 0.254 -0.097 17 0 140 0
29APR26 4.90 P 0.000 0.000 0.000 0.336 -0.101 14 0 150 0
29APR26 5.00 P 0.000 0.000 0.000 0.424 -0.105 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.659 -0.130 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.901 -0.137 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.143 -0.144 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.385 -0.152 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.627 -0.159 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.869 -0.167 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.111 -0.174 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.353 -0.182 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.595 -0.189 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.837 -0.197 0 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 28 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 26 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 -0.002 21 0 2 0
28MAY26 3.80 P 0.012 0.012 0.012 0.003 -0.003 21 40 1,166 +40
28MAY26 3.90 P 0.000 0.000 0.000 0.005 -0.006 20 0 185 0
28MAY26 4.00 P 0.000 0.000 0.000 0.010 -0.010 20 0 2,552 0
28MAY26 4.10 P 0.000 0.000 0.000 0.019 -0.017 20 0 310 0
28MAY26 4.20 P 0.000 0.000 0.000 0.033 -0.025 20 0 2,635 0
28MAY26 4.30 P 0.000 0.000 0.000 0.055 -0.029 20 0 1,317 0
28MAY26 4.40 P 0.000 0.000 0.000 0.079 -0.044 20 0 2,640 0
28MAY26 4.50 P 0.000 0.000 0.000 0.117 -0.055 20 0 3,206 0
28MAY26 4.60 P 0.000 0.000 0.000 0.165 -0.065 19 0 1,414 0
28MAY26 4.70 P 0.194 0.194 0.180 0.222 -0.074 19 60 1,145 +10
28MAY26 4.80 P 0.233 0.233 0.233 0.288 -0.084 19 1 146 +1
28MAY26 4.90 P 0.000 0.000 0.000 0.363 -0.090 18 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.444 -0.095 17 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.665 -0.124 0 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.902 -0.137 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.143 -0.144 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.385 -0.152 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.627 -0.159 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.869 -0.167 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.111 -0.174 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.353 -0.182 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.595 -0.189 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.837 -0.197 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 25 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 -0.001 23 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 -0.002 21 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.003 -0.003 22 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.005 -0.005 21 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.008 -0.010 21 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.014 -0.015 21 0 2,546 0
29JUN26 4.00 P 0.000 0.000 0.000 0.024 -0.021 21 0 2,793 0
29JUN26 4.10 P 0.000 0.000 0.000 0.038 -0.025 21 0 3,620 0
29JUN26 4.20 P 0.067 0.067 0.060 0.058 -0.031 21 15 27,811 0
29JUN26 4.30 P 0.081 0.081 0.081 0.081 -0.042 21 15 1,875 +15
29JUN26 4.40 P 0.000 0.000 0.000 0.113 -0.051 20 0 1,660 0
29JUN26 4.50 P 0.150 0.150 0.150 0.153 -0.060 20 11 3,206 -9
29JUN26 4.60 P 0.000 0.000 0.000 0.201 -0.069 20 0 2,559 0
29JUN26 4.70 P 0.000 0.000 0.000 0.257 -0.076 20 0 1,300 0
29JUN26 4.80 P 0.000 0.000 0.000 0.320 -0.083 20 0 446 0
29JUN26 4.90 P 0.000 0.000 0.000 0.389 -0.089 19 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.465 -0.094 19 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.676 -0.113 0 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.905 -0.134 0 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.144 -0.143 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.385 -0.152 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.627 -0.159 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.869 -0.167 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.111 -0.174 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.353 -0.182 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.595 -0.189 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.837 -0.197 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 23 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 -0.001 21 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.002 -0.002 21 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.003 -0.003 21 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.004 -0.006 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.007 -0.009 20 0 3,438 0
29SEP26 3.60 P 0.030 0.030 0.030 0.011 -0.013 20 5 3,481 +5
29SEP26 3.70 P 0.000 0.000 0.000 0.018 -0.017 20 0 1,553 0
29SEP26 3.80 P 0.047 0.047 0.047 0.027 -0.022 20 5 4,250 +5
29SEP26 3.90 P 0.000 0.000 0.000 0.040 -0.028 20 0 3,513 0
29SEP26 4.00 P 0.080 0.080 0.080 0.057 -0.035 20 10 3,200 +10
29SEP26 4.10 P 0.099 0.099 0.099 0.078 -0.043 20 10 2,834 0
29SEP26 4.20 P 0.130 0.130 0.130 0.105 -0.046 20 200 5,056 0
29SEP26 4.30 P 0.155 0.155 0.155 0.136 -0.047 20 10 2,510 0
29SEP26 4.40 P 0.180 0.180 0.180 0.175 -0.052 20 2 686 -2
29SEP26 4.50 P 0.000 0.000 0.000 0.217 -0.059 20 0 1,013 0
29SEP26 4.60 P 0.000 0.000 0.000 0.262 -0.068 20 0 1,447 0
29SEP26 4.70 P 0.000 0.000 0.000 0.308 -0.083 19 0 2,009 0
29SEP26 4.80 P 0.000 0.000 0.000 0.373 -0.102 19 0 98 0
29SEP26 4.90 P 0.000 0.000 0.000 0.440 -0.084 19 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.518 -0.081 20 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.707 -0.094 18 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.922 -0.117 0 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.147 -0.140 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.393 -0.144 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.635 -0.151 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.880 -0.156 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.126 -0.159 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.365 -0.170 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.613 -0.171 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.861 -0.173 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.004 -0.004 21 0 524 0
30DEC26 3.20 P 0.000 0.000 0.000 0.007 -0.005 21 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.010 -0.008 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.015 -0.011 21 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.022 -0.014 21 0 564 0
30DEC26 3.60 P 0.000 0.000 0.000 0.031 -0.019 21 0 3,432 0
30DEC26 3.70 P 0.000 0.000 0.000 0.044 -0.022 21 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.058 -0.028 21 0 3,026 0
30DEC26 3.90 P 0.000 0.000 0.000 0.077 -0.034 21 0 1,243 0
30DEC26 4.00 P 0.000 0.000 0.000 0.100 -0.039 21 0 3,321 0
30DEC26 4.10 P 0.000 0.000 0.000 0.127 -0.035 21 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.158 -0.052 21 0 154 0
30DEC26 4.30 P 0.202 0.202 0.202 0.195 -0.057 21 4 372 -4
30DEC26 4.40 P 0.000 0.000 0.000 0.236 -0.053 21 0 430 0
30DEC26 4.50 P 0.000 0.000 0.000 0.283 -0.051 21 0 8,936 0
30DEC26 4.60 P 0.000 0.000 0.000 0.334 -0.051 22 0 1,540 0
30DEC26 4.70 P 0.384 0.384 0.384 0.390 -0.066 22 10 1,836 0
30DEC26 4.80 P 0.000 0.000 0.000 0.452 -0.058 22 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.517 -0.063 22 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.588 -0.074 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.780 -0.070 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.981 -0.082 22 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.192 -0.095 20 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.425 -0.112 0 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.669 -0.117 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.907 -0.129 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.147 -0.138 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.389 -0.146 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.631 -0.153 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.874 -0.160 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.016 -0.008 20 0 186 0
30MAR27 3.40 P 0.000 0.000 0.000 0.023 -0.011 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.032 -0.014 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.044 -0.017 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.057 -0.022 20 0 82 0
30MAR27 3.80 P 0.000 0.000 0.000 0.076 -0.025 20 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.096 -0.030 20 0 20 0
30MAR27 4.00 P 0.000 0.000 0.000 0.121 -0.035 21 0 174 0
30MAR27 4.10 P 0.000 0.000 0.000 0.150 -0.039 20 0 20 0
30MAR27 4.20 P 0.000 0.000 0.000 0.182 -0.046 21 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.221 -0.050 21 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.250 -0.068 20 0 2,024 0
30MAR27 4.50 P 0.000 0.000 0.000 0.309 -0.058 21 0 2,400 0
30MAR27 4.60 P 0.000 0.000 0.000 0.360 -0.063 21 0 416 0
30MAR27 4.70 P 0.000 0.000 0.000 0.416 -0.066 21 0 7 0
30MAR27 4.80 P 0.000 0.000 0.000 0.476 -0.075 21 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.541 -0.071 21 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.609 -0.083 21 0 0 0
30MAR27 5.25 P 0.000 0.000 0.000 0.798 -0.080 22 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 1.007 -0.079 23 0 4 0
30MAR27 5.75 P 0.000 0.000 0.000 1.218 -0.089 22 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.443 -0.094 22 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.675 -0.111 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.920 -0.116 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.159 -0.126 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.400 -0.135 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.641 -0.143 0 0 0 0
TOTAL PUT 10,440 426,145 +1,795
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.97
30MAR26 3.90 C 0.000 0.000 0.000 4.072 +0.180 180 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.972 +0.180 172 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.872 +0.180 164 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.772 +0.180 156 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.672 +0.180 148 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.572 +0.180 140 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.472 +0.177 131 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.372 +0.180 121 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.272 +0.180 104 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.172 +0.180 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.072 +0.180 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.972 +0.180 0 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.722 +0.179 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.472 +0.179 0 0 2,492 0
30MAR26 5.75 C 0.000 0.000 0.000 2.222 +0.179 0 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.973 +0.180 78 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.723 +0.180 66 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.473 +0.180 54 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.223 +0.180 42 0 50 0
30MAR26 7.00 C 0.000 0.000 0.000 0.973 +0.179 30 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.723 +0.174 0 0 3,556 0
30MAR26 7.50 C 0.000 0.000 0.000 0.476 +0.153 25 0 7,147 0
30MAR26 7.75 C 0.172 0.236 0.166 0.248 +0.093 24 520 10,072 -10
30MAR26 8.00 C 0.062 0.081 0.055 0.088 +0.037 24 1,172 13,269 +61
30MAR26 8.25 C 0.013 0.013 0.013 0.021 +0.008 25 240 11,923 +40
30MAR26 8.50 C 0.000 0.000 0.000 0.003 0.000 26 0 20,328 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 4,940 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 6,277 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 46 0 2,291 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 53 0 3,363 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 60 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 91 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 102 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 112 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 122 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 132 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.182 +0.179 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.082 +0.179 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.983 +0.191 48 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.733 +0.190 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.484 +0.191 32 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.235 +0.192 35 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.985 +0.192 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.736 +0.187 24 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.487 +0.176 23 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.223 +0.159 0 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.996 +0.167 23 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.763 +0.151 23 0 70 0
29APR26 7.50 C 0.483 0.483 0.483 0.551 +0.115 23 30 2,872 0
29APR26 7.75 C 0.312 0.312 0.312 0.362 +0.090 22 230 4,429 +200
29APR26 8.00 C 0.180 0.220 0.180 0.223 +0.060 22 358 2,958 +94
29APR26 8.25 C 0.100 0.121 0.093 0.127 +0.040 23 145 2,686 +15
29APR26 8.50 C 0.047 0.064 0.045 0.066 +0.022 23 1,057 4,290 +475
29APR26 8.75 C 0.000 0.000 0.000 0.033 +0.012 23 0 7,960 0
29APR26 9.00 C 0.000 0.000 0.000 0.015 +0.006 23 0 2,699 0
29APR26 9.25 C 0.009 0.009 0.009 0.006 +0.002 23 100 1,225 +100
29APR26 9.50 C 0.000 0.000 0.000 0.003 +0.001 24 0 740 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 462 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 12 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.083 +0.180 50 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.983 +0.185 44 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.733 +0.185 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.484 +0.184 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.235 +0.183 33 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.985 +0.180 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.736 +0.173 0 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.487 +0.161 22 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.238 +0.174 20 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.996 +0.167 22 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.763 +0.151 22 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.557 +0.121 22 0 2,065 0
28MAY26 7.75 C 0.399 0.430 0.399 0.370 +0.089 21 11 1,066 +10
28MAY26 8.00 C 0.255 0.255 0.255 0.227 +0.057 21 42 1,728 +42
28MAY26 8.25 C 0.000 0.000 0.000 0.129 +0.032 21 0 1,364 0
28MAY26 8.50 C 0.098 0.098 0.098 0.068 +0.016 20 30 1,603 +30
28MAY26 8.75 C 0.063 0.067 0.063 0.034 +0.007 20 60 6,000 +60
28MAY26 9.00 C 0.037 0.037 0.036 0.016 +0.003 20 90 2,782 +30
28MAY26 9.25 C 0.000 0.000 0.000 0.007 +0.001 20 0 234 0
28MAY26 9.50 C 0.000 0.000 0.000 0.003 0.000 20 0 220 0
28MAY26 9.75 C 0.000 0.000 0.000 0.002 0.000 21 0 60 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 22 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.382 +0.174 44 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.282 +0.173 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.182 +0.173 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.083 +0.173 44 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.983 +0.172 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.734 +0.172 39 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.484 +0.169 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.235 +0.166 27 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.986 +0.158 28 0 150 0
29JUN26 6.25 C 0.000 0.000 0.000 1.736 +0.146 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.487 +0.139 19 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.238 +0.171 18 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.000 +0.162 21 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 0.775 +0.145 21 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 0.593 +0.122 23 0 3,204 0
29JUN26 7.75 C 0.000 0.000 0.000 0.420 +0.094 22 0 1,175 0
29JUN26 8.00 C 0.346 0.346 0.346 0.290 +0.068 22 5 14,835 +5
29JUN26 8.25 C 0.248 0.248 0.248 0.192 +0.047 22 170 3,501 +170
29JUN26 8.50 C 0.141 0.141 0.141 0.123 +0.031 22 60 2,206 -24
29JUN26 8.75 C 0.107 0.107 0.107 0.078 +0.020 22 100 1,728 +71
29JUN26 9.00 C 0.000 0.000 0.000 0.047 +0.012 21 0 2,877 0
29JUN26 9.25 C 0.000 0.000 0.000 0.028 +0.007 22 0 576 0
29JUN26 9.50 C 0.000 0.000 0.000 0.016 +0.004 22 0 568 0
29JUN26 9.75 C 0.000 0.000 0.000 0.009 +0.002 22 0 261 0
29JUN26 10.00 C 0.000 0.000 0.000 0.005 +0.001 22 0 537 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 32 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.282 +0.166 37 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.182 +0.165 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.083 +0.165 38 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.983 +0.165 35 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.734 +0.163 34 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.484 +0.160 26 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.235 +0.153 26 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.986 +0.144 24 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.738 +0.130 23 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.487 +0.123 18 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.282 +0.177 25 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.048 +0.141 22 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 0.863 +0.127 23 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.722 +0.113 24 0 1,913 0
29SEP26 7.75 C 0.531 0.531 0.531 0.581 +0.097 23 100 1,700 0
29SEP26 8.00 C 0.000 0.000 0.000 0.462 +0.082 23 0 6,293 0
29SEP26 8.25 C 0.000 0.000 0.000 0.363 +0.068 23 0 1,255 0
29SEP26 8.50 C 0.000 0.000 0.000 0.283 +0.057 23 0 6,563 0
29SEP26 8.75 C 0.000 0.000 0.000 0.218 +0.048 23 0 3,248 0
29SEP26 9.00 C 0.000 0.000 0.000 0.165 +0.039 23 0 427 0
29SEP26 9.25 C 0.000 0.000 0.000 0.123 +0.031 23 0 357 0
29SEP26 9.50 C 0.098 0.098 0.098 0.091 +0.023 23 200 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.066 +0.017 23 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.049 +0.014 23 0 505 0
29SEP26 10.50 C 0.000 0.000 0.000 0.024 +0.007 23 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.012 +0.004 23 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.006 +0.002 23 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.182 +0.165 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.083 +0.165 32 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.983 +0.165 29 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.734 +0.163 28 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.484 +0.159 0 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.235 +0.143 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.986 +0.137 20 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.738 +0.116 19 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.499 +0.094 19 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.321 +0.139 22 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.140 +0.129 23 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.976 +0.117 23 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 0.804 +0.086 22 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.676 +0.081 22 0 1,374 0
30DEC26 8.00 C 0.506 0.506 0.506 0.566 +0.077 22 11 10,583 0
30DEC26 8.25 C 0.000 0.000 0.000 0.470 +0.069 22 0 564 0
30DEC26 8.50 C 0.000 0.000 0.000 0.387 +0.059 22 0 690 0
30DEC26 8.75 C 0.000 0.000 0.000 0.313 +0.046 22 0 68 0
30DEC26 9.00 C 0.214 0.214 0.214 0.256 +0.042 22 4 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.206 +0.031 22 0 469 0
30DEC26 9.50 C 0.000 0.000 0.000 0.167 +0.023 22 0 359 0
30DEC26 9.75 C 0.000 0.000 0.000 0.139 +0.025 23 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.110 +0.020 23 0 461 0
30DEC26 10.50 C 0.000 0.000 0.000 0.068 +0.014 23 0 130 0
30DEC26 11.00 C 0.000 0.000 0.000 0.041 +0.009 23 0 40 0
30DEC26 11.50 C 0.000 0.000 0.000 0.024 +0.005 23 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.014 +0.003 23 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.008 +0.001 23 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 3.083 +0.165 30 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.983 +0.164 29 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.734 +0.163 26 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.484 +0.158 23 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.239 +0.147 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.005 +0.150 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.738 +0.105 16 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.539 +0.114 19 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.359 +0.129 20 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.232 +0.131 22 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.076 +0.124 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.905 +0.109 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 0.778 +0.096 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.669 +0.090 22 0 32 0
30MAR27 8.25 C 0.000 0.000 0.000 0.571 +0.082 22 0 23 0
30MAR27 8.50 C 0.000 0.000 0.000 0.481 +0.068 22 0 63 0
30MAR27 8.75 C 0.342 0.342 0.342 0.408 +0.064 22 10 117 +10
30MAR27 9.00 C 0.000 0.000 0.000 0.342 +0.056 22 0 1 0
30MAR27 9.25 C 0.238 0.238 0.238 0.284 +0.046 22 60 60 -27
30MAR27 9.50 C 0.000 0.000 0.000 0.237 +0.040 22 0 330 0
30MAR27 9.75 C 0.160 0.160 0.160 0.194 +0.032 22 30 30 +30
30MAR27 10.00 C 0.000 0.000 0.000 0.162 +0.026 22 0 205 0
30MAR27 10.50 C 0.108 0.108 0.108 0.114 +0.023 22 20 130 +20
30MAR27 11.00 C 0.000 0.000 0.000 0.077 +0.017 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.050 +0.012 22 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.032 +0.008 22 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.021 +0.006 22 0 0 0
TOTAL CALL 4,855 212,751 +1,402
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 199 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 192 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 186 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 179 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 173 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 167 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 161 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 155 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 149 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 144 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 138 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 133 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 120 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 108 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 96 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 85 0 23,408 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 73 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 62 0 35,117 0
30MAR26 6.75 P 0.000 0.000 0.000 0.001 0.000 52 0 4,710 0
30MAR26 7.00 P 0.000 0.000 0.000 0.001 0.000 42 0 50,967 0
30MAR26 7.25 P 0.009 0.009 0.009 0.001 -0.004 31 30 13,017 +30
30MAR26 7.50 P 0.018 0.025 0.016 0.003 -0.028 25 724 10,743 +278
30MAR26 7.75 P 0.059 0.072 0.040 0.028 -0.076 25 858 32,759 -40
30MAR26 8.00 P 0.210 0.210 0.130 0.122 -0.129 26 200 13,692 -98
30MAR26 8.25 P 0.400 0.400 0.400 0.297 -0.173 25 10 2,202 0
30MAR26 8.50 P 0.000 0.000 0.000 0.531 -0.180 25 0 805 0
30MAR26 8.75 P 0.000 0.000 0.000 0.780 -0.180 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 1.030 -0.192 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.318 -0.154 87 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.576 -0.148 102 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.826 -0.146 113 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.091 -0.133 132 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.592 -0.129 153 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.074 -0.136 159 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.595 -0.127 190 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.110 -0.114 216 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.616 -0.108 235 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.098 -0.123 239 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 49 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 44 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 30 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 -0.001 25 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.003 -0.004 24 0 1,377 0
29APR26 7.00 P 0.032 0.032 0.026 0.008 -0.013 23 295 2,737 -222
29APR26 7.25 P 0.052 0.060 0.052 0.025 -0.030 23 920 7,627 +260
29APR26 7.50 P 0.098 0.109 0.085 0.064 -0.054 23 787 4,457 -246
29APR26 7.75 P 0.191 0.191 0.149 0.135 -0.079 23 1,544 9,204 +468
29APR26 8.00 P 0.295 0.319 0.258 0.248 -0.096 24 1,222 6,385 +1,103
29APR26 8.25 P 0.408 0.408 0.408 0.405 -0.117 24 15 3,188 0
29APR26 8.50 P 0.000 0.000 0.000 0.582 -0.157 23 0 999 0
29APR26 8.75 P 0.000 0.000 0.000 0.798 -0.170 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.033 -0.189 23 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.318 -0.154 37 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.576 -0.148 44 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.833 -0.141 50 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.091 -0.133 56 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.592 -0.131 65 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.084 -0.140 71 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.595 -0.128 81 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.110 -0.114 91 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.616 -0.108 99 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 -0.001 23 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.002 -0.003 22 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.005 -0.009 21 0 755 0
28MAY26 6.75 P 0.000 0.000 0.000 0.014 -0.021 20 0 217 0
28MAY26 7.00 P 0.000 0.000 0.000 0.036 -0.037 20 0 1,273 0
28MAY26 7.25 P 0.102 0.105 0.083 0.079 -0.057 20 225 1,501 +225
28MAY26 7.50 P 0.134 0.134 0.134 0.150 -0.082 20 50 2,868 0
28MAY26 7.75 P 0.243 0.246 0.242 0.246 -0.115 20 322 2,968 +258
28MAY26 8.00 P 0.372 0.372 0.372 0.385 -0.136 19 100 2,910 +100
28MAY26 8.25 P 0.000 0.000 0.000 0.557 -0.153 19 0 1,329 0
28MAY26 8.50 P 0.000 0.000 0.000 0.778 -0.168 20 0 747 0
28MAY26 8.75 P 0.000 0.000 0.000 1.001 -0.175 20 0 120 0
28MAY26 9.00 P 0.000 0.000 0.000 1.237 -0.135 20 0 120 0
28MAY26 9.25 P 0.000 0.000 0.000 1.435 -0.174 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.674 -0.174 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.915 -0.174 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.157 -0.174 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.640 -0.174 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.124 -0.174 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.608 -0.173 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.110 -0.155 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.616 -0.133 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 -0.002 22 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.003 -0.003 22 0 725 0
29JUN26 6.25 P 0.029 0.029 0.029 0.008 -0.007 22 80 16,735 -80
29JUN26 6.50 P 0.040 0.040 0.040 0.018 -0.016 21 30 2,999 0
29JUN26 6.75 P 0.000 0.000 0.000 0.039 -0.028 22 0 1,930 0
29JUN26 7.00 P 0.000 0.000 0.000 0.077 -0.036 22 0 7,883 0
29JUN26 7.25 P 0.000 0.000 0.000 0.127 -0.060 21 0 26,010 0
29JUN26 7.50 P 0.000 0.000 0.000 0.208 -0.080 21 0 4,091 0
29JUN26 7.75 P 0.326 0.326 0.317 0.314 -0.101 21 120 2,286 0
29JUN26 8.00 P 0.439 0.457 0.438 0.451 -0.120 20 460 6,360 0
29JUN26 8.25 P 0.000 0.000 0.000 0.613 -0.136 20 0 3,662 0
29JUN26 8.50 P 0.688 0.688 0.688 0.798 -0.178 19 5 839 +5
29JUN26 8.75 P 0.000 0.000 0.000 1.032 -0.164 21 0 123 0
29JUN26 9.00 P 0.000 0.000 0.000 1.257 -0.127 21 0 290 0
29JUN26 9.25 P 0.000 0.000 0.000 1.446 -0.170 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.680 -0.172 0 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 1.918 -0.173 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.158 -0.173 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.640 -0.174 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.124 -0.174 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.608 -0.173 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.110 -0.155 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.616 -0.133 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.107 -0.126 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 -0.001 23 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.003 -0.001 23 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.007 -0.003 23 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.013 -0.006 23 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.026 -0.009 23 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.046 -0.016 23 0 1,469 0
29SEP26 6.50 P 0.106 0.106 0.106 0.077 -0.025 23 120 3,000 +120
29SEP26 6.75 P 0.000 0.000 0.000 0.122 -0.035 23 0 1,706 0
29SEP26 7.00 P 0.000 0.000 0.000 0.180 -0.043 23 0 25,711 0
29SEP26 7.25 P 0.000 0.000 0.000 0.251 -0.054 22 0 3,845 0
29SEP26 7.50 P 0.000 0.000 0.000 0.343 -0.069 22 0 2,937 0
29SEP26 7.75 P 0.500 0.500 0.500 0.455 -0.084 22 10 2,509 0
29SEP26 8.00 P 0.000 0.000 0.000 0.590 -0.095 22 0 3,342 0
29SEP26 8.25 P 0.000 0.000 0.000 0.745 -0.105 22 0 1,327 0
29SEP26 8.50 P 0.000 0.000 0.000 0.934 -0.128 23 0 1,047 0
29SEP26 8.75 P 0.000 0.000 0.000 1.123 -0.133 23 0 1 0
29SEP26 9.00 P 0.000 0.000 0.000 1.367 -0.102 25 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.588 -0.102 26 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.811 -0.104 26 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 2.043 -0.107 27 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.278 -0.109 28 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.760 -0.109 30 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.247 -0.111 31 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.741 -0.111 34 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.235 -0.112 35 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.731 -0.112 37 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.228 -0.111 39 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.003 -0.002 23 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.004 -0.002 23 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.005 -0.003 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.011 -0.004 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.020 -0.008 23 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.034 -0.013 23 0 391 0
30DEC26 6.00 P 0.084 0.084 0.084 0.057 -0.018 23 200 1,340 +200
30DEC26 6.25 P 0.000 0.000 0.000 0.088 -0.027 23 0 1,288 0
30DEC26 6.50 P 0.000 0.000 0.000 0.132 -0.035 23 0 1,107 0
30DEC26 6.75 P 0.000 0.000 0.000 0.189 -0.045 23 0 586 0
30DEC26 7.00 P 0.000 0.000 0.000 0.261 -0.055 23 0 17,350 0
30DEC26 7.25 P 0.000 0.000 0.000 0.349 -0.062 23 0 1,386 0
30DEC26 7.50 P 0.470 0.470 0.467 0.454 -0.071 23 235 944 +210
30DEC26 7.75 P 0.614 0.614 0.586 0.574 -0.085 23 35 1,983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.715 -0.086 23 0 1,440 0
30DEC26 8.25 P 0.000 0.000 0.000 0.871 -0.100 24 0 85 0
30DEC26 8.50 P 0.000 0.000 0.000 1.012 -0.124 23 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.226 -0.136 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.426 -0.138 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.637 -0.138 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.857 -0.134 26 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 2.087 -0.128 27 0 0 0
30DEC26 10.00 P 2.250 2.250 2.250 2.287 -0.155 25 1 3 +1
30DEC26 10.50 P 0.000 0.000 0.000 2.801 -0.103 30 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.272 -0.105 30 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.749 -0.103 31 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.237 -0.113 32 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.731 -0.113 33 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.009 -0.003 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.012 -0.003 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.021 -0.005 22 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.035 -0.009 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.056 -0.012 22 0 132 0
30MAR27 6.00 P 0.000 0.000 0.000 0.085 -0.018 22 0 275 0
30MAR27 6.25 P 0.000 0.000 0.000 0.125 -0.024 22 0 350 0
30MAR27 6.50 P 0.216 0.216 0.213 0.175 -0.034 22 10 254 +10
30MAR27 6.75 P 0.000 0.000 0.000 0.238 -0.044 23 0 131 0
30MAR27 7.00 P 0.372 0.372 0.372 0.317 -0.052 23 10 98 +10
30MAR27 7.25 P 0.000 0.000 0.000 0.411 -0.059 23 0 40 0
30MAR27 7.50 P 0.000 0.000 0.000 0.518 -0.072 23 0 140 0
30MAR27 7.75 P 0.694 0.695 0.694 0.639 -0.086 23 7 114 +7
30MAR27 8.00 P 0.000 0.000 0.000 0.779 -0.094 23 0 152 0
30MAR27 8.25 P 0.000 0.000 0.000 0.932 -0.104 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.097 -0.118 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.279 -0.125 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.471 -0.136 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.674 -0.146 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.889 -0.152 25 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.111 -0.161 25 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.344 -0.148 26 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.825 -0.132 29 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.321 -0.105 31 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.768 -0.133 30 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.274 -0.107 33 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 4.731 -0.132 30 0 0 0
TOTAL PUT 8,625 403,244 +2,599
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.51
30MAR26 3.30 C 0.000 0.000 0.000 3.211 +0.140 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.111 +0.139 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 3.011 +0.139 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.912 +0.140 157 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.812 +0.140 149 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.712 +0.140 141 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.612 +0.140 133 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.512 +0.141 126 0 200 0
30MAR26 4.10 C 0.000 0.000 0.000 2.412 +0.138 118 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.312 +0.140 111 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.212 +0.141 103 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.112 +0.140 96 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.012 +0.138 88 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.912 +0.140 79 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.813 +0.141 97 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.712 +0.141 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.612 +0.140 0 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.512 +0.142 0 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.262 +0.139 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.012 +0.139 0 0 3,410 0
30MAR26 5.75 C 0.000 0.000 0.000 0.763 +0.139 38 0 886 0
30MAR26 6.00 C 0.000 0.000 0.000 0.526 +0.132 45 8 10,595 -8
30MAR26 6.25 C 0.191 0.234 0.190 0.287 +0.103 33 260 8,078 -200
30MAR26 6.50 C 0.058 0.072 0.058 0.109 +0.049 30 117 17,125 0
30MAR26 6.75 C 0.014 0.020 0.014 0.027 +0.013 31 609 20,554 -338
30MAR26 7.00 C 0.000 0.000 0.000 0.005 +0.003 32 0 4,549 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 2,944 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 45 0 750 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 54 0 1,880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 62 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 86 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 93 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 113 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.321 +0.143 47 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.221 +0.142 39 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.121 +0.142 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.021 +0.147 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.922 +0.142 37 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.822 +0.147 31 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.722 +0.141 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.623 +0.147 33 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.523 +0.147 29 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.274 +0.138 26 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.029 +0.135 27 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.792 +0.126 27 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.557 +0.107 24 8 578 +8
29APR26 6.25 C 0.280 0.311 0.267 0.374 +0.085 26 460 1,318 +422
29APR26 6.50 C 0.161 0.197 0.148 0.232 +0.061 26 267 3,827 +42
29APR26 6.75 C 0.076 0.093 0.066 0.131 +0.039 27 794 3,731 +493
29APR26 7.00 C 0.035 0.044 0.030 0.068 +0.023 27 928 4,100 +808
29APR26 7.25 C 0.016 0.019 0.016 0.032 +0.012 27 560 5,032 +365
29APR26 7.50 C 0.000 0.000 0.000 0.014 +0.005 27 0 1,762 0
29APR26 7.75 C 0.000 0.000 0.000 0.006 +0.002 28 0 1,150 0
29APR26 8.00 C 0.000 0.000 0.000 0.003 +0.001 29 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.230 +0.151 33 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.130 +0.151 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.031 +0.153 30 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.931 +0.151 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.832 +0.153 27 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.732 +0.151 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.633 +0.151 24 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.534 +0.158 25 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.288 +0.134 24 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.048 +0.126 24 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.821 +0.113 25 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.595 +0.092 22 0 1,572 0
28MAY26 6.25 C 0.000 0.000 0.000 0.423 +0.072 23 0 1,500 0
28MAY26 6.50 C 0.181 0.186 0.181 0.284 +0.052 24 76 7,218 +22
28MAY26 6.75 C 0.104 0.104 0.104 0.180 +0.034 24 35 3,515 +5
28MAY26 7.00 C 0.061 0.061 0.061 0.107 +0.020 24 210 1,572 +210
28MAY26 7.25 C 0.000 0.000 0.000 0.060 +0.011 24 0 540 0
28MAY26 7.50 C 0.000 0.000 0.000 0.032 +0.006 24 0 425 0
28MAY26 7.75 C 0.000 0.000 0.000 0.016 +0.001 24 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.009 +0.002 25 0 0 0
28MAY26 8.25 C 0.007 0.007 0.007 0.004 0.000 25 20 20 +20
28MAY26 8.50 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.537 +0.160 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.423 +0.147 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.321 +0.143 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.239 +0.160 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.140 +0.161 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.041 +0.162 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.942 +0.162 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.843 +0.163 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.732 +0.151 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.633 +0.151 0 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.534 +0.152 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.305 +0.130 23 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.070 +0.120 23 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.850 +0.106 23 0 22,515 0
29JUN26 6.00 C 0.576 0.576 0.575 0.631 +0.086 21 5 3,078 0
29JUN26 6.25 C 0.346 0.346 0.346 0.465 +0.069 22 30 2,699 -20
29JUN26 6.50 C 0.000 0.000 0.000 0.328 +0.051 22 0 21,850 0
29JUN26 6.75 C 0.131 0.131 0.131 0.221 +0.034 22 30 20,928 +30
29JUN26 7.00 C 0.000 0.000 0.000 0.143 +0.022 22 0 3,187 0
29JUN26 7.25 C 0.000 0.000 0.000 0.089 +0.013 22 0 1,056 0
29JUN26 7.50 C 0.000 0.000 0.000 0.053 +0.007 23 0 1,903 0
29JUN26 7.75 C 0.000 0.000 0.000 0.030 +0.002 23 0 777 0
29JUN26 8.00 C 0.000 0.000 0.000 0.018 +0.002 23 0 204 0
29JUN26 8.25 C 0.000 0.000 0.000 0.010 +0.001 23 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 0.000 23 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.538 +0.161 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.439 +0.161 25 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.340 +0.162 27 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.240 +0.161 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.140 +0.161 0 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.041 +0.161 0 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.943 +0.162 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.844 +0.162 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.745 +0.162 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.647 +0.161 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.549 +0.160 22 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 1.309 +0.131 22 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.079 +0.122 22 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.850 +0.092 20 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.675 +0.089 22 0 1,217 0
29SEP26 6.25 C 0.454 0.454 0.454 0.518 +0.065 22 180 17,838 0
29SEP26 6.50 C 0.358 0.362 0.358 0.393 +0.060 22 10,550 21,412 +10,450
29SEP26 6.75 C 0.000 0.000 0.000 0.284 +0.044 22 0 5,540 0
29SEP26 7.00 C 0.000 0.000 0.000 0.202 +0.033 22 0 847 0
29SEP26 7.25 C 0.000 0.000 0.000 0.141 +0.024 22 0 166 0
29SEP26 7.50 C 0.000 0.000 0.000 0.097 +0.017 22 0 385 0
29SEP26 7.75 C 0.000 0.000 0.000 0.065 +0.012 22 0 210 0
29SEP26 8.00 C 0.066 0.066 0.066 0.043 +0.008 22 210 450 +210
29SEP26 8.25 C 0.000 0.000 0.000 0.028 +0.005 22 0 585 0
29SEP26 8.50 C 0.000 0.000 0.000 0.018 +0.003 22 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.011 +0.001 22 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.007 +0.001 22 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.005 +0.001 22 0 20 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.340 +0.162 26 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.240 +0.161 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.141 +0.161 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.042 +0.160 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.944 +0.158 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.846 +0.156 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.748 +0.152 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.647 +0.146 20 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.549 +0.134 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.309 +0.104 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.082 +0.078 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.895 +0.069 20 0 0 0
30DEC26 6.00 C 0.688 0.688 0.683 0.757 +0.093 23 60 152 +60
30DEC26 6.25 C 0.566 0.566 0.566 0.607 +0.071 22 30 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.486 +0.053 22 0 3,310 0
30DEC26 6.75 C 0.374 0.374 0.365 0.385 +0.048 22 80 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.303 +0.039 22 0 559 0
30DEC26 7.25 C 0.000 0.000 0.000 0.239 +0.031 23 0 253 0
30DEC26 7.50 C 0.000 0.000 0.000 0.184 +0.024 23 0 317 0
30DEC26 7.75 C 0.000 0.000 0.000 0.131 +0.010 22 0 116 0
30DEC26 8.00 C 0.000 0.000 0.000 0.099 +0.009 22 0 80 0
30DEC26 8.25 C 0.086 0.086 0.086 0.075 +0.009 22 3 283 +3
30DEC26 8.50 C 0.000 0.000 0.000 0.058 +0.008 23 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.042 +0.005 23 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.031 +0.005 23 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.022 +0.003 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.016 +0.002 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.012 +0.002 23 0 43 0
30MAR27 4.30 C 0.000 0.000 0.000 2.241 +0.162 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.143 +0.163 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.045 +0.160 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.947 +0.146 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.851 +0.157 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.756 +0.154 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.664 +0.151 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.549 +0.122 17 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.320 +0.109 18 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.124 +0.079 20 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.953 +0.075 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.802 +0.092 21 0 0 0
30MAR27 6.25 C 0.642 0.642 0.642 0.670 +0.084 21 5 26 +5
30MAR27 6.50 C 0.000 0.000 0.000 0.555 +0.076 21 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.456 +0.068 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.371 +0.057 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.298 +0.043 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.240 +0.037 22 0 33 0
30MAR27 7.75 C 0.000 0.000 0.000 0.192 +0.027 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.158 +0.028 22 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.126 +0.025 22 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.099 +0.022 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.076 +0.016 22 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.060 +0.014 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.046 +0.011 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.035 +0.008 22 0 40 0
TOTAL CALL 15,535 254,420 +12,587
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 193 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 185 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 177 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 169 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 162 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 155 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 148 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 141 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 135 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 128 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 122 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 116 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 110 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 104 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 98 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 92 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 86 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 81 0 4,077 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 67 0 3,374 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 54 0 37,640 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 41 0 16,063 0
30MAR26 6.00 P 0.014 0.014 0.009 0.003 -0.009 33 160 14,261 -2
30MAR26 6.25 P 0.040 0.049 0.022 0.022 -0.039 32 331 14,800 -100
30MAR26 6.50 P 0.173 0.173 0.106 0.102 -0.086 32 195 16,032 -30
30MAR26 6.75 P 0.000 0.000 0.000 0.268 -0.128 32 0 650 0
30MAR26 7.00 P 0.000 0.000 0.000 0.498 -0.151 37 0 294 0
30MAR26 7.25 P 0.000 0.000 0.000 0.762 -0.144 63 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.016 -0.148 80 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.265 -0.116 93 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.519 -0.111 108 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.764 -0.116 116 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 1.995 -0.135 100 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.245 -0.135 109 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.518 -0.115 152 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.760 -0.122 153 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.017 -0.113 170 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.257 -0.127 167 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 -0.002 27 0 521 0
29APR26 5.50 P 0.022 0.022 0.022 0.005 -0.006 27 120 2,267 +120
29APR26 5.75 P 0.000 0.000 0.000 0.018 -0.014 28 0 2,612 0
29APR26 6.00 P 0.093 0.095 0.074 0.050 -0.031 28 691 4,080 +691
29APR26 6.25 P 0.141 0.141 0.122 0.114 -0.053 28 48 3,464 +48
29APR26 6.50 P 0.297 0.327 0.255 0.220 -0.079 28 938 4,727 -149
29APR26 6.75 P 0.493 0.517 0.417 0.371 -0.103 29 810 1,594 +213
29APR26 7.00 P 0.000 0.000 0.000 0.562 -0.101 30 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.783 -0.123 32 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.025 -0.140 37 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.277 -0.144 44 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.535 -0.144 51 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.792 -0.144 58 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.050 -0.144 66 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.307 -0.144 73 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.565 -0.144 79 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.822 -0.144 86 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.080 -0.142 92 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.337 -0.133 98 0 18 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 -0.001 26 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 -0.002 24 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.005 -0.006 25 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.013 -0.015 24 0 1,221 0
28MAY26 5.75 P 0.081 0.082 0.061 0.035 -0.029 25 480 3,021 +320
28MAY26 6.00 P 0.000 0.000 0.000 0.079 -0.047 25 0 1,160 0
28MAY26 6.25 P 0.225 0.225 0.225 0.152 -0.069 25 22 2,680 +22
28MAY26 6.50 P 0.365 0.388 0.350 0.262 -0.090 25 635 2,036 +75
28MAY26 6.75 P 0.000 0.000 0.000 0.410 -0.109 26 0 331 0
28MAY26 7.00 P 0.000 0.000 0.000 0.593 -0.102 26 0 170 0
28MAY26 7.25 P 0.000 0.000 0.000 0.802 -0.106 28 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 1.034 -0.139 30 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.279 -0.143 34 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.535 -0.144 40 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.792 -0.144 45 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.050 -0.144 51 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.307 -0.144 56 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.565 -0.144 61 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.822 -0.144 66 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.080 -0.144 70 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.337 -0.144 75 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 -0.001 24 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 -0.002 23 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.002 -0.003 23 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.003 -0.005 23 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.009 -0.010 23 0 1,582 0
29JUN26 5.50 P 0.000 0.000 0.000 0.023 -0.021 23 0 2,433 0
29JUN26 5.75 P 0.110 0.110 0.103 0.053 -0.033 23 315 23,641 -285
29JUN26 6.00 P 0.000 0.000 0.000 0.104 -0.053 23 0 21,176 0
29JUN26 6.25 P 0.000 0.000 0.000 0.184 -0.072 23 0 1,358 0
29JUN26 6.50 P 0.381 0.381 0.380 0.295 -0.092 23 8 2,021 -8
29JUN26 6.75 P 0.000 0.000 0.000 0.441 -0.108 24 0 592 0
29JUN26 7.00 P 0.000 0.000 0.000 0.616 -0.102 24 0 805 0
29JUN26 7.25 P 0.000 0.000 0.000 0.820 -0.103 25 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.043 -0.139 27 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.283 -0.142 29 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.535 -0.144 34 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.792 -0.144 38 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.050 -0.144 43 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.307 -0.144 47 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.565 -0.144 51 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.822 -0.144 55 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.080 -0.144 59 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.337 -0.144 63 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 -0.001 22 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.002 -0.002 22 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.003 -0.002 22 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.004 -0.004 22 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.006 -0.004 22 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.009 -0.006 22 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.013 -0.007 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.017 -0.010 22 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.024 -0.013 22 0 855 0
29SEP26 5.25 P 0.076 0.080 0.076 0.048 -0.021 22 220 2,222 -200
29SEP26 5.50 P 0.128 0.128 0.128 0.088 -0.033 22 210 36,782 0
29SEP26 5.75 P 0.182 0.186 0.182 0.147 -0.045 22 130 19,109 +100
29SEP26 6.00 P 0.268 0.273 0.245 0.225 -0.056 22 600 9,793 +254
29SEP26 6.25 P 0.375 0.375 0.375 0.323 -0.071 21 10,030 12,497 +8,991
29SEP26 6.50 P 0.000 0.000 0.000 0.448 -0.085 21 0 1,926 0
29SEP26 6.75 P 0.000 0.000 0.000 0.603 -0.093 21 0 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.781 -0.123 21 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.018 -0.089 24 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.234 -0.099 25 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.462 -0.085 26 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.658 -0.126 23 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.894 -0.131 23 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.138 -0.132 24 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.388 -0.128 26 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.652 -0.113 31 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.907 -0.107 34 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.156 -0.107 36 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.405 -0.107 38 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.006 -0.004 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.009 -0.004 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.012 -0.006 23 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.016 -0.008 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.021 -0.010 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.028 -0.012 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.036 -0.014 23 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.046 -0.017 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.057 -0.020 23 0 200 0
30DEC26 5.25 P 0.000 0.000 0.000 0.096 -0.028 23 0 651 0
30DEC26 5.50 P 0.192 0.192 0.192 0.150 -0.039 23 30 561 +30
30DEC26 5.75 P 0.000 0.000 0.000 0.223 -0.037 23 0 297 0
30DEC26 6.00 P 0.000 0.000 0.000 0.314 -0.048 23 0 312 0
30DEC26 6.25 P 0.000 0.000 0.000 0.421 -0.069 23 0 1,132 0
30DEC26 6.50 P 0.000 0.000 0.000 0.552 -0.076 23 0 3,293 0
30DEC26 6.75 P 0.000 0.000 0.000 0.700 -0.087 22 0 2,133 0
30DEC26 7.00 P 0.000 0.000 0.000 0.876 -0.095 23 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.084 -0.115 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.289 -0.119 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.506 -0.102 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.710 -0.119 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.936 -0.131 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.195 -0.090 28 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.430 -0.092 28 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.672 -0.095 30 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.919 -0.097 31 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.167 -0.097 33 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.443 -0.069 37 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.017 -0.004 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.022 -0.006 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.029 -0.006 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.036 -0.008 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.046 -0.008 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.056 -0.012 22 0 55 0
30MAR27 4.90 P 0.000 0.000 0.000 0.070 -0.012 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.084 -0.015 22 0 85 0
30MAR27 5.25 P 0.000 0.000 0.000 0.130 -0.022 22 0 160 0
30MAR27 5.50 P 0.000 0.000 0.000 0.191 -0.031 22 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.270 -0.040 23 0 21 0
30MAR27 6.00 P 0.000 0.000 0.000 0.368 -0.048 23 0 41 0
30MAR27 6.25 P 0.513 0.514 0.513 0.484 -0.058 23 6 12 +6
30MAR27 6.50 P 0.000 0.000 0.000 0.619 -0.064 23 0 100 0
30MAR27 6.75 P 0.000 0.000 0.000 0.772 -0.077 23 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.941 -0.058 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.124 -0.100 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.324 -0.107 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.536 -0.113 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.754 -0.123 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.974 -0.128 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.195 -0.122 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.464 -0.083 29 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.705 -0.075 30 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.946 -0.072 31 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.191 -0.073 32 0 0 0
TOTAL PUT 15,979 322,720 +10,096
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.92
30MAR26 3.60 C 0.000 0.000 0.000 1.322 +0.065 89 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.222 +0.066 81 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.122 +0.066 73 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.022 +0.066 66 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.922 +0.068 58 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.822 +0.065 51 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.722 +0.065 44 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.622 +0.067 37 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.522 +0.077 31 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.422 +0.079 24 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.320 +0.063 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.227 +0.057 24 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.142 +0.042 25 0 60 0
30MAR26 4.90 C 0.000 0.000 0.000 0.083 +0.033 28 0 71 0
30MAR26 5.00 C 0.000 0.000 0.000 0.039 +0.017 28 0 209 0
30MAR26 5.25 C 0.003 0.003 0.003 0.003 +0.001 28 5 563 0
30MAR26 5.50 C 0.000 0.000 0.000 0.001 0.000 38 0 131 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 50 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 74 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 84 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 113 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 121 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 129 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 137 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.023 +0.067 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.928 +0.074 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.824 +0.067 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.726 +0.069 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.622 +0.062 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.534 +0.069 22 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.444 +0.078 24 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.349 +0.076 21 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.260 +0.069 20 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.182 +0.058 19 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.119 +0.046 18 0 150 0
29APR26 5.00 C 0.099 0.099 0.099 0.072 +0.033 18 45 663 -30
29APR26 5.25 C 0.000 0.000 0.000 0.014 +0.008 18 0 608 0
29APR26 5.50 C 0.000 0.000 0.000 0.002 +0.001 18 0 61 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 22 0 41 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 27 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.032 +0.057 35 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.928 +0.055 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.828 +0.057 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.733 +0.064 26 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.649 +0.082 30 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.551 +0.083 27 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.456 +0.082 25 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.367 +0.080 23 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.287 +0.075 22 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.218 +0.069 22 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.160 +0.058 21 0 30 0
28MAY26 5.00 C 0.000 0.000 0.000 0.115 +0.048 21 0 60 0
28MAY26 5.25 C 0.068 0.068 0.068 0.045 +0.025 21 1 231 +1
28MAY26 5.50 C 0.000 0.000 0.000 0.015 +0.010 21 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.005 +0.004 21 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.036 +0.059 34 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.940 +0.066 33 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.845 +0.072 32 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.752 +0.080 31 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.652 +0.077 27 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.556 +0.073 25 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.465 +0.067 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.382 +0.060 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.308 +0.051 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.245 +0.043 21 0 60 0
29JUN26 4.90 C 0.000 0.000 0.000 0.192 +0.035 21 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.148 +0.028 21 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.073 +0.015 21 0 17 0
29JUN26 5.50 C 0.000 0.000 0.000 0.033 +0.008 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.014 +0.004 21 0 24 0
29JUN26 6.00 C 0.000 0.000 0.000 0.005 +0.001 20 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.002 0.000 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.050 +0.070 29 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.954 +0.072 27 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.864 +0.076 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.774 +0.075 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.690 +0.074 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.611 +0.069 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.538 +0.064 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.474 +0.063 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.408 +0.052 23 0 0 0
29SEP26 4.80 C 0.349 0.349 0.349 0.354 +0.048 23 30 30 +30
29SEP26 4.90 C 0.299 0.299 0.299 0.307 +0.062 23 30 135 +30
29SEP26 5.00 C 0.253 0.253 0.253 0.260 +0.039 22 30 30 +30
29SEP26 5.25 C 0.000 0.000 0.000 0.171 +0.028 22 0 0 0
29SEP26 5.50 C 0.115 0.115 0.115 0.113 +0.025 22 30 73 +30
29SEP26 5.75 C 0.000 0.000 0.000 0.071 +0.018 22 0 30 0
29SEP26 6.00 C 0.000 0.000 0.000 0.043 +0.012 22 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.025 +0.008 22 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.014 +0.005 22 0 28 0
29SEP26 6.75 C 0.000 0.000 0.000 0.008 +0.003 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.004 +0.002 22 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.002 +0.001 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.051 +0.070 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.967 +0.067 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.887 +0.063 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.812 +0.060 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.741 +0.057 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.674 +0.054 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.611 +0.051 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.551 +0.047 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.497 +0.045 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.444 +0.040 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.399 +0.039 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.343 +0.032 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.254 +0.026 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.185 +0.021 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.135 +0.013 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.098 +0.012 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.066 +0.009 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.045 +0.006 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.030 +0.004 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.020 +0.003 23 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.013 +0.002 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.009 +0.002 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.006 +0.001 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.074 +0.050 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.993 +0.045 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.914 +0.041 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.843 +0.046 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.778 +0.045 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.714 +0.039 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.656 +0.039 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.599 +0.033 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.548 +0.032 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.497 +0.026 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.453 +0.025 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.410 +0.023 22 0 2 0
30MAR27 5.25 C 0.278 0.278 0.278 0.317 +0.016 22 2 4 +2
30MAR27 5.50 C 0.000 0.000 0.000 0.242 +0.012 22 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 0.183 +0.009 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.137 +0.005 22 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.101 +0.002 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.075 +0.002 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.057 +0.003 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.039 -0.001 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.029 0.000 23 0 0 0
TOTAL CALL 173 4,368 +93
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 97 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 89 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 82 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 60 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 45 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 -0.001 32 0 42 0
30MAR26 4.60 P 0.000 0.000 0.000 0.002 -0.006 28 0 191 0
30MAR26 4.70 P 0.000 0.000 0.000 0.008 -0.015 27 0 160 0
30MAR26 4.80 P 0.038 0.038 0.031 0.024 -0.030 27 14 120 +10
30MAR26 4.90 P 0.074 0.074 0.074 0.061 -0.043 28 40 193 0
30MAR26 5.00 P 0.128 0.128 0.128 0.116 -0.065 27 10 335 -10
30MAR26 5.25 P 0.352 0.352 0.352 0.335 -0.075 33 2 190 -2
30MAR26 5.50 P 0.000 0.000 0.000 0.588 -0.072 55 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 0.841 -0.069 76 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.088 -0.072 87 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.338 -0.072 102 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.588 -0.072 115 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.838 -0.072 127 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.088 -0.072 139 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.338 -0.072 151 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.588 -0.072 162 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.838 -0.072 172 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 3.088 -0.072 182 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 19 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.002 -0.002 18 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.006 -0.004 18 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.014 -0.008 17 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.030 -0.016 18 0 64 0
29APR26 4.70 P 0.000 0.000 0.000 0.055 -0.024 17 0 166 0
29APR26 4.80 P 0.000 0.000 0.000 0.095 -0.035 17 0 52 0
29APR26 4.90 P 0.119 0.119 0.119 0.148 -0.047 17 30 33 -30
29APR26 5.00 P 0.000 0.000 0.000 0.215 -0.057 16 0 512 0
29APR26 5.25 P 0.000 0.000 0.000 0.436 -0.075 17 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.659 -0.076 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.900 -0.077 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.142 -0.077 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.384 -0.077 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.626 -0.077 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.868 -0.077 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.110 -0.077 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.352 -0.077 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.594 -0.077 0 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.010 +0.001 21 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.018 +0.001 21 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.030 -0.002 20 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.048 -0.006 20 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.074 -0.012 20 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.108 -0.013 20 0 30 0
28MAY26 4.80 P 0.136 0.136 0.136 0.151 -0.019 20 2 30 -2
28MAY26 4.90 P 0.000 0.000 0.000 0.203 -0.028 20 0 45 0
28MAY26 5.00 P 0.000 0.000 0.000 0.264 -0.037 19 0 210 0
28MAY26 5.25 P 0.000 0.000 0.000 0.450 -0.061 18 0 251 0
28MAY26 5.50 P 0.000 0.000 0.000 0.668 -0.070 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.902 -0.106 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.142 -0.115 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.384 -0.122 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.626 -0.130 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.868 -0.137 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.110 -0.144 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.352 -0.152 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.594 -0.159 0 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.004 -0.003 21 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.008 -0.004 21 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.013 -0.007 21 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.022 -0.010 21 0 4 0
29JUN26 4.30 P 0.000 0.000 0.000 0.035 -0.014 21 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.049 -0.018 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.072 -0.023 20 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.101 -0.029 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.138 -0.035 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.182 -0.041 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.233 -0.048 20 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.293 -0.052 20 0 266 0
29JUN26 5.25 P 0.000 0.000 0.000 0.469 -0.064 18 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.678 -0.071 0 0 61 0
29JUN26 5.75 P 0.000 0.000 0.000 0.906 -0.102 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.143 -0.114 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.384 -0.122 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.626 -0.130 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.868 -0.137 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.110 -0.144 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.352 -0.152 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.596 -0.157 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.846 -0.157 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.096 -0.085 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.028 -0.004 22 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.041 -0.004 22 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.055 -0.007 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.074 -0.009 22 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.098 -0.010 22 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.126 -0.014 23 0 12 0
29SEP26 4.50 P 0.176 0.176 0.176 0.157 -0.019 23 30 52 +30
29SEP26 4.60 P 0.000 0.000 0.000 0.197 -0.020 23 0 76 0
29SEP26 4.70 P 0.000 0.000 0.000 0.237 -0.028 22 0 32 0
29SEP26 4.80 P 0.000 0.000 0.000 0.278 -0.040 22 0 25 0
29SEP26 4.90 P 0.000 0.000 0.000 0.330 -0.046 22 0 69 0
29SEP26 5.00 P 0.000 0.000 0.000 0.388 -0.053 22 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.571 -0.042 23 0 2 0
29SEP26 5.50 P 0.770 0.770 0.770 0.770 -0.043 24 1 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.983 -0.061 25 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.210 -0.049 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.446 -0.060 26 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.687 -0.069 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.931 -0.074 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.177 -0.077 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.424 -0.080 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.672 -0.081 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.919 -0.084 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.167 -0.051 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.059 -0.013 23 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.077 -0.013 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.097 -0.018 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.121 -0.020 23 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.149 -0.023 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.180 -0.027 23 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.217 -0.029 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.256 -0.034 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.310 -0.037 24 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.359 -0.042 24 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.402 -0.042 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.457 -0.048 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.617 -0.054 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.798 -0.061 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.999 -0.067 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.216 -0.071 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.446 -0.074 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.687 -0.074 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.931 -0.076 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.177 -0.078 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.424 -0.080 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.673 -0.080 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.923 -0.080 26 0 0 0
30MAR27 3.90 P 0.100 0.100 0.100 0.087 -0.021 23 1 1 +1
30MAR27 4.00 P 0.000 0.000 0.000 0.107 -0.027 23 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.132 -0.028 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.158 -0.034 23 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.190 -0.036 23 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.224 -0.042 23 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.264 -0.042 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.305 -0.049 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.353 -0.041 23 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.401 -0.056 23 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.457 -0.057 23 0 2 0
30MAR27 5.00 P 0.000 0.000 0.000 0.514 -0.060 24 0 5 0
30MAR27 5.25 P 0.700 0.700 0.700 0.673 -0.067 24 1 1 +1
30MAR27 5.50 P 0.000 0.000 0.000 0.854 -0.073 24 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.054 -0.076 25 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.271 -0.071 26 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.501 -0.062 27 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.741 -0.048 29 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.977 -0.051 30 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.206 -0.059 30 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.445 -0.059 30 0 0 0
TOTAL PUT 131 4,980 -2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 10.94
30MAR26 7.75 C 0.000 0.000 0.000 3.193 +0.159 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 2.943 +0.159 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.693 +0.159 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.444 +0.160 67 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.194 +0.160 58 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 1.944 +0.160 49 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.694 +0.159 40 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.444 +0.159 0 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.194 +0.159 0 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 0.945 +0.158 28 0 20 0
30MAR26 10.50 C 0.433 0.433 0.433 0.466 +0.128 27 10 246 0
30MAR26 11.00 C 0.108 0.121 0.108 0.123 +0.051 26 44 394 0
30MAR26 11.50 C 0.025 0.025 0.020 0.014 +0.008 27 68 2,242 +48
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 1,827 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 40 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 60 0 504 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 69 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 78 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 87 0 1,131 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 95 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 102 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 110 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 117 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 124 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.704 +0.155 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.462 +0.161 27 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.213 +0.158 26 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 1.952 +0.143 0 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.730 +0.163 31 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.478 +0.147 26 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.244 +0.137 26 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.053 +0.173 30 0 15 0
29APR26 10.50 C 0.615 0.615 0.615 0.653 +0.127 27 15 45 +15
29APR26 11.00 C 0.330 0.330 0.330 0.336 +0.056 25 20 200 +20
29APR26 11.50 C 0.166 0.190 0.165 0.168 +0.030 26 124 1,103 +84
29APR26 12.00 C 0.000 0.000 0.000 0.068 +0.012 26 0 1,368 0
29APR26 12.50 C 0.000 0.000 0.000 0.024 +0.004 26 0 1,155 0
29APR26 13.00 C 0.000 0.000 0.000 0.008 +0.001 26 0 225 0
29APR26 13.50 C 0.000 0.000 0.000 0.002 0.000 26 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 70 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.746 +0.180 42 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.479 +0.158 30 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.232 +0.160 28 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.988 +0.157 27 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.744 +0.149 26 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.510 +0.142 26 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.287 +0.133 26 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.110 +0.167 29 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 0.732 +0.127 27 0 373 0
28MAY26 11.00 C 0.000 0.000 0.000 0.428 +0.061 26 0 235 0
28MAY26 11.50 C 0.000 0.000 0.000 0.245 +0.040 26 0 921 0
28MAY26 12.00 C 0.164 0.164 0.157 0.124 +0.021 26 105 544 +22
28MAY26 12.50 C 0.000 0.000 0.000 0.057 +0.010 26 0 51 0
28MAY26 13.00 C 0.075 0.077 0.075 0.024 +0.004 26 45 128 0
28MAY26 13.50 C 0.000 0.000 0.000 0.010 +0.002 26 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.004 +0.001 26 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.002 0.000 27 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.746 +0.180 39 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.479 +0.158 28 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.232 +0.159 27 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.009 +0.177 31 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.750 +0.153 26 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.521 +0.148 26 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.303 +0.142 26 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.110 +0.145 26 0 0 0
29JUN26 10.50 C 0.729 0.729 0.729 0.732 +0.082 25 2 3 +2
29JUN26 11.00 C 0.000 0.000 0.000 0.484 +0.104 26 0 70 0
29JUN26 11.50 C 0.000 0.000 0.000 0.299 +0.065 26 0 498 0
29JUN26 12.00 C 0.221 0.221 0.221 0.173 +0.044 26 15 1,210 +15
29JUN26 12.50 C 0.000 0.000 0.000 0.095 +0.028 26 0 427 0
29JUN26 13.00 C 0.000 0.000 0.000 0.051 +0.017 26 0 2,025 0
29JUN26 13.50 C 0.000 0.000 0.000 0.026 +0.010 26 0 308 0
29JUN26 14.00 C 0.000 0.000 0.000 0.013 +0.005 26 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.007 +0.003 26 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.003 +0.002 26 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.002 +0.001 27 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 29 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 32 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 2.747 +0.176 31 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.504 +0.173 30 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.266 +0.152 29 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.033 +0.135 28 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.798 +0.105 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.622 +0.119 28 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.435 +0.106 28 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.267 +0.099 28 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.974 +0.078 28 0 35 0
29SEP26 11.00 C 0.000 0.000 0.000 0.714 +0.056 27 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.551 +0.044 28 0 346 0
29SEP26 12.00 C 0.000 0.000 0.000 0.419 +0.033 28 0 1,997 0
29SEP26 12.50 C 0.000 0.000 0.000 0.305 +0.024 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.219 +0.018 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.154 +0.011 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.108 +0.009 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.075 +0.007 28 0 45 0
29SEP26 15.00 C 0.000 0.000 0.000 0.052 +0.005 28 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.035 +0.002 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.024 +0.002 28 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.015 0.000 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.011 +0.001 28 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.007 0.000 28 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 2.764 +0.177 29 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.510 +0.150 26 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.301 +0.115 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.075 +0.082 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.877 +0.062 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.753 +0.106 28 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.593 +0.098 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.416 +0.063 27 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.140 +0.039 27 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.923 +0.062 27 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.749 +0.044 27 0 30 0
30DEC26 12.00 C 0.623 0.661 0.617 0.626 +0.045 28 272 4,160 +272
30DEC26 12.50 C 0.000 0.000 0.000 0.493 +0.034 28 0 284 0
30DEC26 13.00 C 0.000 0.000 0.000 0.384 +0.025 28 0 23 0
30DEC26 13.50 C 0.000 0.000 0.000 0.297 +0.020 28 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.231 +0.018 28 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.177 +0.012 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.133 +0.008 28 0 31 0
30DEC26 15.50 C 0.000 0.000 0.000 0.102 +0.008 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.077 +0.005 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.057 +0.003 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.044 +0.003 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.032 +0.002 28 0 24 0
30MAR27 8.25 C 0.000 0.000 0.000 2.792 +0.159 27 0 12 0
30MAR27 8.50 C 0.000 0.000 0.000 2.571 +0.142 26 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.372 +0.132 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.201 +0.099 27 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.032 +0.097 27 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.884 +0.101 27 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.724 +0.087 27 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.602 +0.099 28 0 0 0
30MAR27 10.50 C 0.000 0.000 0.000 1.345 +0.098 27 0 1 0
30MAR27 11.00 C 0.000 0.000 0.000 1.114 +0.104 27 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.951 +0.073 28 0 0 0
30MAR27 12.00 C 0.000 0.000 0.000 0.793 +0.062 28 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.661 +0.066 28 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.545 +0.064 28 0 7 0
30MAR27 13.50 C 0.540 0.540 0.540 0.443 +0.051 28 1 5 +1
30MAR27 14.00 C 0.000 0.000 0.000 0.357 +0.043 28 0 59 0
30MAR27 14.50 C 0.000 0.000 0.000 0.291 +0.040 28 0 43 0
30MAR27 15.00 C 0.000 0.000 0.000 0.232 +0.030 28 0 24 0
30MAR27 15.50 C 0.000 0.000 0.000 0.188 +0.029 28 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.150 +0.022 28 0 0 0
TOTAL CALL 721 32,396 +479
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 89 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 81 0 1,010 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 73 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 66 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 0.000 58 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.001 0.000 50 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.001 0.000 43 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.001 0.000 36 0 528 0
30MAR26 10.00 P 0.000 0.000 0.000 0.001 -0.002 29 0 550 0
30MAR26 10.50 P 0.033 0.033 0.033 0.022 -0.029 27 3 1,078 +3
30MAR26 11.00 P 0.210 0.218 0.143 0.188 -0.106 28 20 1,631 +14
30MAR26 11.50 P 0.632 0.632 0.622 0.570 -0.174 26 32 2,548 -32
30MAR26 12.00 P 1.120 1.130 1.120 1.060 -0.160 0 23 216 -20
30MAR26 12.50 P 0.000 0.000 0.000 1.566 -0.154 54 0 65 0
30MAR26 13.00 P 0.000 0.000 0.000 2.060 -0.160 0 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.560 -0.160 0 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 3.079 -0.156 105 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.588 -0.147 125 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 4.061 -0.159 98 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.579 -0.156 139 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 5.084 -0.151 154 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.579 -0.156 160 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 6.079 -0.156 169 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.584 -0.151 184 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 -0.001 27 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.003 -0.003 27 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.006 -0.007 26 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.015 -0.012 26 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.030 -0.023 26 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.059 -0.036 26 0 729 0
29APR26 10.50 P 0.195 0.195 0.190 0.167 -0.073 26 115 733 +94
29APR26 11.00 P 0.429 0.429 0.429 0.389 -0.108 26 15 599 0
29APR26 11.50 P 0.774 0.774 0.731 0.677 -0.178 24 45 258 +10
29APR26 12.00 P 1.158 1.158 1.158 1.105 -0.149 26 20 156 +20
29APR26 12.50 P 0.000 0.000 0.000 1.567 -0.158 26 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 2.097 -0.139 39 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.600 -0.135 46 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.079 -0.156 47 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.588 -0.147 55 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.100 -0.135 63 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.600 -0.135 68 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.100 -0.135 73 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.004 -0.003 26 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.009 -0.006 26 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.017 -0.011 26 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.032 -0.017 26 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.056 -0.026 26 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.093 -0.035 26 0 77 0
28MAY26 9.75 P 0.000 0.000 0.000 0.140 -0.048 26 0 409 0
28MAY26 10.00 P 0.000 0.000 0.000 0.207 -0.063 25 0 216 0
28MAY26 10.50 P 0.000 0.000 0.000 0.400 -0.081 25 0 256 0
28MAY26 11.00 P 0.700 0.700 0.700 0.668 -0.145 24 7 449 +7
28MAY26 11.50 P 0.000 0.000 0.000 1.055 -0.152 26 0 405 0
28MAY26 12.00 P 0.000 0.000 0.000 1.462 -0.146 26 0 160 0
28MAY26 12.50 P 0.000 0.000 0.000 1.925 -0.143 27 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.394 -0.183 26 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.890 -0.171 29 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.373 -0.177 23 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.863 -0.178 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.355 -0.178 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.846 -0.181 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.340 -0.181 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.014 -0.003 26 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.025 -0.005 26 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.043 -0.007 26 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.067 -0.013 26 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.100 -0.022 25 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.145 -0.033 25 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.205 -0.045 25 0 67 0
29JUN26 10.00 P 0.000 0.000 0.000 0.281 -0.059 25 0 160 0
29JUN26 10.50 P 0.510 0.510 0.466 0.485 -0.058 25 13 158 +13
29JUN26 11.00 P 0.000 0.000 0.000 0.776 -0.110 25 0 243 0
29JUN26 11.50 P 0.000 0.000 0.000 1.088 -0.175 24 0 281 0
29JUN26 12.00 P 0.000 0.000 0.000 1.564 -0.076 29 0 842 0
29JUN26 12.50 P 0.000 0.000 0.000 1.984 -0.104 28 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.432 -0.167 28 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.904 -0.180 28 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.379 -0.178 25 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.876 -0.168 27 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.365 -0.169 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.857 -0.170 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.343 -0.178 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.838 -0.179 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.335 -0.178 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.831 -0.179 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.085 -0.022 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.118 -0.025 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.158 -0.032 27 0 121 0
29SEP26 9.00 P 0.000 0.000 0.000 0.206 -0.041 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.267 -0.046 27 0 83 0
29SEP26 9.50 P 0.000 0.000 0.000 0.345 -0.046 28 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.428 -0.056 28 0 49 0
29SEP26 10.00 P 0.530 0.530 0.530 0.520 -0.072 27 2 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.767 -0.089 28 0 151 0
29SEP26 11.00 P 0.000 0.000 0.000 1.056 -0.078 29 0 359 0
29SEP26 11.50 P 0.000 0.000 0.000 1.384 -0.083 29 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.760 -0.078 30 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.165 -0.143 30 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.600 -0.129 31 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.054 -0.158 33 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.503 -0.169 33 0 203 0
29SEP26 14.50 P 0.000 0.000 0.000 3.988 -0.146 35 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.443 -0.161 34 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.927 -0.152 35 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.405 -0.153 35 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.889 -0.151 35 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.372 -0.153 34 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.858 -0.156 29 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.159 -0.030 27 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.206 -0.031 27 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.261 -0.037 28 0 81 0
30DEC26 9.00 P 0.310 0.310 0.310 0.320 -0.044 27 7 192 +7
30DEC26 9.25 P 0.000 0.000 0.000 0.401 -0.041 28 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.483 -0.045 28 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.571 -0.054 28 0 24 0
30DEC26 10.00 P 0.000 0.000 0.000 0.680 -0.050 28 0 129 0
30DEC26 10.50 P 0.000 0.000 0.000 0.935 -0.067 28 0 111 0
30DEC26 11.00 P 0.000 0.000 0.000 1.223 -0.094 29 0 115 0
30DEC26 11.50 P 1.590 1.590 1.568 1.545 -0.063 29 60 181 +60
30DEC26 12.00 P 0.000 0.000 0.000 1.901 -0.123 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.287 -0.063 30 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.700 -0.142 31 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.136 -0.148 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.594 -0.151 33 0 10 0
30DEC26 14.50 P 0.000 0.000 0.000 4.044 -0.163 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.498 -0.168 33 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.981 -0.150 34 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.437 -0.165 34 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.923 -0.154 34 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.396 -0.159 34 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.871 -0.165 32 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 0.233 -0.017 28 0 151 0
30MAR27 8.50 P 0.000 0.000 0.000 0.286 -0.021 28 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.348 -0.030 27 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 0.417 -0.040 27 0 20 0
30MAR27 9.25 P 0.000 0.000 0.000 0.496 -0.049 27 0 2 0
30MAR27 9.50 P 0.000 0.000 0.000 0.583 -0.061 27 0 8 0
30MAR27 9.75 P 0.000 0.000 0.000 0.689 -0.061 28 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.801 -0.067 28 0 98 0
30MAR27 10.50 P 0.000 0.000 0.000 1.072 -0.030 29 0 3 0
30MAR27 11.00 P 0.000 0.000 0.000 1.345 -0.078 28 0 13 0
30MAR27 11.50 P 0.000 0.000 0.000 1.674 -0.078 29 0 10 0
30MAR27 12.00 P 0.000 0.000 0.000 2.018 -0.093 29 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 2.391 -0.104 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.793 -0.110 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.215 -0.122 31 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.655 -0.132 31 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.115 -0.137 33 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.569 -0.146 33 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.025 -0.148 33 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.478 -0.160 33 0 0 0
TOTAL PUT 362 20,689 +176
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$ 16.30
30MAR26 5.00 C 0.00 0.00 0.00 11.30 -0.30 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 11.05 -0.30 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 10.80 -0.30 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.55 -0.30 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.30 -0.30 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.05 -0.30 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 9.80 -0.30 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.55 -0.30 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.30 -0.30 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 9.05 -0.30 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.80 -0.30 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.55 -0.30 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 8.30 -0.35 0 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 8.05 -0.30 0 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 7.80 -0.31 0 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 7.55 -0.31 0 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 7.30 -0.32 0 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 7.05 -0.30 0 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 6.80 -0.31 0 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 6.55 -0.34 0 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 6.30 -0.32 0 0 217 0
30MAR26 10.50 C 0.00 0.00 0.00 5.80 -0.30 0 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 5.30 -0.31 0 0 391 0
30MAR26 11.50 C 0.00 0.00 0.00 4.80 -0.31 0 0 265 0
30MAR26 12.00 C 4.35 4.35 4.35 4.31 -0.32 99 2 397 0
30MAR26 12.50 C 0.00 0.00 0.00 3.81 -0.32 87 0 701 0
30MAR26 13.00 C 3.33 3.33 3.33 3.31 -0.33 75 1 286 -1
30MAR26 13.50 C 0.00 0.00 0.00 2.81 -0.30 63 0 137 0
30MAR26 14.00 C 0.00 0.00 0.00 2.32 -0.30 63 0 200 0
30MAR26 14.50 C 0.00 0.00 0.00 1.84 -0.33 60 0 536 0
30MAR26 15.00 C 0.00 0.00 0.00 1.39 -0.30 59 0 344 0
30MAR26 15.50 C 0.93 0.93 0.93 0.97 -0.31 56 5 134 -5
30MAR26 16.00 C 0.65 0.66 0.64 0.65 -0.25 58 31 708 -4
30MAR26 16.50 C 0.43 0.60 0.39 0.41 -0.22 59 72 337 +2
30MAR26 17.00 C 0.40 0.40 0.25 0.25 -0.18 61 83 595 -72
30MAR26 17.50 C 0.16 0.16 0.16 0.13 -0.13 60 115 281 +85
30MAR26 18.00 C 0.17 0.21 0.14 0.07 -0.08 62 47 89 -4
30MAR26 18.50 C 0.14 0.14 0.14 0.03 -0.06 60 11 94 -11
30MAR26 19.00 C 0.11 0.11 0.11 0.02 -0.03 65 12 225 -12
30MAR26 19.50 C 0.07 0.07 0.04 0.01 -0.02 66 38 101 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 81 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 54 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 9.07 -0.30 88 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 8.82 -0.30 81 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 8.57 -0.30 71 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 8.32 -0.33 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 8.07 -0.30 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 7.82 -0.30 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 7.57 -0.30 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 7.32 -0.30 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 7.07 -0.30 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.82 -0.31 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.58 -0.31 65 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.33 -0.31 61 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 5.83 -0.28 54 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 5.31 -0.33 0 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 4.80 -0.31 0 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 4.31 -0.35 0 1 244 0
29APR26 12.50 C 0.00 0.00 0.00 3.86 -0.32 46 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 3.38 -0.26 45 0 64 0
29APR26 13.50 C 0.00 0.00 0.00 2.89 -0.29 40 0 65 0
29APR26 14.00 C 2.53 2.54 2.47 2.49 -0.28 45 5 33 +2
29APR26 14.50 C 0.00 0.00 0.00 2.18 -0.21 52 0 76 0
29APR26 15.00 C 0.00 0.00 0.00 1.83 -0.27 52 0 179 0
29APR26 15.50 C 1.52 1.52 1.52 1.47 -0.24 50 15 200 0
29APR26 16.00 C 1.24 1.24 1.24 1.21 -0.22 51 6 289 +6
29APR26 16.50 C 1.12 1.14 0.97 0.97 -0.24 51 72 252 +42
29APR26 17.00 C 0.92 0.92 0.80 0.81 -0.18 53 4 321 0
29APR26 17.50 C 0.00 0.00 0.00 0.64 -0.18 53 0 61 0
29APR26 18.00 C 0.65 0.65 0.65 0.50 -0.15 53 13 460 +1
29APR26 18.50 C 0.00 0.00 0.00 0.38 -0.13 52 0 763 0
29APR26 19.00 C 0.41 0.41 0.41 0.29 -0.11 52 22 282 -2
29APR26 19.50 C 0.00 0.00 0.00 0.22 -0.09 53 0 396 0
29APR26 20.00 C 0.00 0.00 0.00 0.16 -0.08 52 0 340 0
29APR26 21.00 C 0.00 0.00 0.00 0.09 -0.05 53 0 18 0
29APR26 22.00 C 0.00 0.00 0.00 0.05 -0.03 53 0 389 0
29APR26 23.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 8.09 -0.30 58 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 7.84 -0.30 52 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 7.59 -0.30 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 7.34 -0.30 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 7.09 -0.30 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.84 -0.31 0 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 6.60 -0.30 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.35 -0.30 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.86 -0.30 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.32 -0.32 0 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 4.85 -0.34 0 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 4.37 -0.29 35 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 3.90 -0.28 37 0 1,450 0
28MAY26 13.00 C 3.70 3.70 3.70 3.53 -0.19 46 5 681 0
28MAY26 13.50 C 0.00 0.00 0.00 3.09 -0.22 45 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 2.76 -0.17 48 0 201 0
28MAY26 14.50 C 0.00 0.00 0.00 2.40 -0.25 48 0 269 0
28MAY26 15.00 C 0.00 0.00 0.00 2.08 -0.23 48 0 87 0
28MAY26 15.50 C 0.00 0.00 0.00 1.73 -0.33 46 0 30 0
28MAY26 16.00 C 1.68 1.68 1.68 1.47 -0.21 47 5 88 0
28MAY26 16.50 C 0.00 0.00 0.00 1.26 -0.19 48 0 152 0
28MAY26 17.00 C 0.00 0.00 0.00 1.07 -0.18 48 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.92 -0.16 49 0 143 0
28MAY26 18.00 C 0.00 0.00 0.00 0.76 -0.14 49 0 47 0
28MAY26 18.50 C 0.79 0.79 0.79 0.62 -0.13 49 6 7 +6
28MAY26 19.00 C 0.00 0.00 0.00 0.51 -0.11 49 0 63 0
28MAY26 19.50 C 0.00 0.00 0.00 0.41 -0.10 49 0 29 0
28MAY26 20.00 C 0.51 0.51 0.51 0.33 -0.09 49 5 23 +5
28MAY26 21.00 C 0.00 0.00 0.00 0.21 -0.06 48 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.14 -0.04 49 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 10.83 -0.30 84 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.58 -0.30 73 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.33 -0.30 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.08 -0.30 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.83 -0.30 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.58 -0.30 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.34 -0.30 71 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.09 -0.30 65 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.84 -0.30 60 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.59 -0.29 50 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 8.34 -0.31 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.09 -0.36 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 7.84 -0.30 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 7.60 -0.30 54 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 7.34 -0.31 0 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 7.10 -0.30 46 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 6.85 -0.30 42 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 6.60 -0.31 0 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 6.36 -0.30 46 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 5.88 -0.29 49 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 5.41 -0.23 50 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 4.91 -0.28 45 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 4.45 -0.29 45 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 4.01 -0.24 45 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 3.54 -0.25 42 0 238 0
29JUN26 13.50 C 0.00 0.00 0.00 3.17 -0.24 45 0 29 0
29JUN26 14.00 C 0.00 0.00 0.00 2.81 -0.27 45 0 115 0
29JUN26 14.50 C 0.00 0.00 0.00 2.51 -0.23 47 0 38 0
29JUN26 15.00 C 0.00 0.00 0.00 2.20 -0.22 47 0 52 0
29JUN26 15.50 C 0.00 0.00 0.00 1.86 -0.25 45 0 0 0
29JUN26 16.00 C 1.68 1.68 1.68 1.62 -0.21 46 1 191 +1
29JUN26 16.50 C 0.00 0.00 0.00 1.42 -0.20 47 0 63 0
29JUN26 17.00 C 1.37 1.37 1.37 1.24 -0.17 48 17 20 0
29JUN26 17.50 C 0.00 0.00 0.00 1.08 -0.14 48 0 17 0
29JUN26 18.00 C 1.07 1.07 1.07 0.92 -0.12 48 6 36 +6
29JUN26 18.50 C 0.00 0.00 0.00 0.78 -0.11 48 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 0.66 -0.10 48 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.55 -0.09 48 0 36 0
29JUN26 20.00 C 0.00 0.00 0.00 0.47 -0.07 48 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.33 -0.05 48 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 0.23 -0.04 48 0 90 0
29JUN26 23.00 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 9.58 -0.30 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 9.34 -0.30 59 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 9.09 -0.30 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 8.84 -0.30 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 8.59 -0.30 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 8.34 -0.31 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 8.09 -0.36 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.84 -0.31 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.60 -0.30 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.35 -0.30 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.11 -0.30 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.86 -0.30 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.62 -0.30 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.36 -0.32 38 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 5.88 -0.29 39 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 5.41 -0.24 40 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 4.96 -0.23 40 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 4.51 -0.24 39 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 4.15 -0.22 42 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 3.70 -0.29 39 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 3.36 -0.29 40 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 3.07 -0.26 42 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 2.80 -0.23 42 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 2.53 -0.22 43 0 289 0
29SEP26 15.50 C 0.00 0.00 0.00 2.30 -0.19 43 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 2.00 -0.33 42 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.80 -0.24 42 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 1.63 -0.21 43 0 900 0
29SEP26 17.50 C 0.00 0.00 0.00 1.48 -0.23 43 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 1.35 -0.15 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.21 -0.17 44 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 1.08 -0.20 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.96 -0.18 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.85 -0.17 44 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.67 -0.14 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.52 -0.13 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.40 -0.12 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 9.09 -0.30 49 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 8.84 -0.30 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 8.59 -0.30 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 8.34 -0.31 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 8.09 -0.36 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 7.85 -0.30 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.60 -0.31 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.36 -0.31 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.12 -0.31 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.88 -0.31 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.65 -0.31 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.41 -0.27 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.88 -0.29 34 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 5.47 -0.21 37 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 4.99 -0.30 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 4.62 -0.29 37 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 4.27 -0.29 38 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 3.94 -0.28 38 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 3.63 -0.28 39 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 3.34 -0.27 39 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 3.07 -0.27 39 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.82 -0.25 40 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 2.59 -0.25 40 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 2.36 -0.25 40 0 67 0
30DEC26 16.50 C 0.00 0.00 0.00 2.17 -0.23 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.97 -0.23 40 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 1.80 -0.21 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 1.67 -0.18 41 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 1.54 -0.16 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.43 -0.15 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.31 -0.18 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.19 -0.19 42 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 0.95 -0.20 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.79 -0.13 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.66 -0.13 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.93 -0.31 40 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 6.71 -0.30 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.50 -0.30 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.08 -0.30 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.69 -0.30 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.30 -0.30 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.81 -0.44 36 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.61 -0.29 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.30 -0.28 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.98 -0.29 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.60 -0.26 38 0 5 0
30MAR27 14.50 C 0.00 0.00 0.00 3.33 -0.27 38 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 3.09 -0.25 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.95 -0.26 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.63 -0.25 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 2.44 -0.23 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.26 -0.30 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.10 -0.19 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.96 -0.17 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.83 -0.20 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.70 -0.17 40 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 1.59 -0.16 41 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 1.46 -0.18 41 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 1.24 -0.17 41 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 1.01 -0.16 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.88 -0.12 40 0 10 0
TOTAL CALL 600 27,109 +45
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 378 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 349 0 26 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 336 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 323 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 310 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 298 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 287 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 276 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 265 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 254 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 244 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 234 0 90 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 225 0 66 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 216 0 112 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 207 0 70 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 198 0 253 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 190 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 182 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 174 0 132 0
30MAR26 10.00 P 0.01 0.01 0.01 0.01 0.00 166 1 640 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 151 0 417 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 137 0 152 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 123 0 396 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 275 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 554 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 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 0.02 0.02 0.02 0.02 0.00 67 1 340 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 0.00 62 0 140 0
30MAR26 15.00 P 0.08 0.11 0.07 0.09 0.00 61 287 147 -39
30MAR26 15.50 P 0.17 0.20 0.16 0.20 +0.03 61 200 300 +37
30MAR26 16.00 P 0.31 0.38 0.31 0.37 +0.05 61 17 194 -17
30MAR26 16.50 P 0.56 0.61 0.56 0.63 +0.09 62 27 167 -27
30MAR26 17.00 P 0.87 0.98 0.87 0.96 +0.13 63 17 42 +13
30MAR26 17.50 P 0.00 0.00 0.00 1.32 +0.14 59 0 30 0
30MAR26 18.00 P 0.00 0.00 0.00 1.76 +0.22 60 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 2.22 +0.24 58 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 2.71 +0.27 61 0 25 0
30MAR26 19.50 P 0.00 0.00 0.00 3.27 +0.35 97 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.79 +0.34 114 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.77 +0.34 126 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.70 +0.18 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.70 +0.30 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 108 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 92 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 459 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 222 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 0.00 53 0 219 0
29APR26 12.50 P 0.00 0.00 0.00 0.06 +0.01 54 0 325 0
29APR26 13.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 273 0
29APR26 13.50 P 0.00 0.00 0.00 0.14 0.00 51 0 447 0
29APR26 14.00 P 0.20 0.20 0.20 0.23 +0.02 52 6 105 0
29APR26 14.50 P 0.00 0.00 0.00 0.34 +0.03 51 0 273 0
29APR26 15.00 P 0.00 0.00 0.00 0.48 +0.04 51 0 71 0
29APR26 15.50 P 0.00 0.00 0.00 0.66 +0.05 51 0 142 0
29APR26 16.00 P 0.82 0.82 0.82 0.90 +0.09 52 15 102 0
29APR26 16.50 P 0.00 0.00 0.00 1.19 +0.12 53 0 206 0
29APR26 17.00 P 0.00 0.00 0.00 1.50 +0.12 54 0 308 0
29APR26 17.50 P 1.73 1.85 1.73 1.84 +0.14 55 27 200 +17
29APR26 18.00 P 0.00 0.00 0.00 2.14 +0.09 52 0 28 0
29APR26 18.50 P 0.00 0.00 0.00 2.53 +0.10 52 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.03 +0.20 58 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.48 +0.22 60 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.94 +0.24 62 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.90 +0.27 68 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.89 +0.29 75 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.85 +0.24 79 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.03 0.00 49 0 563 0
28MAY26 11.50 P 0.00 0.00 0.00 0.05 0.00 48 0 790 0
28MAY26 12.00 P 0.00 0.00 0.00 0.08 0.00 48 0 1,247 0
28MAY26 12.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 1,280 0
28MAY26 13.00 P 0.00 0.00 0.00 0.19 +0.02 48 0 657 0
28MAY26 13.50 P 0.00 0.00 0.00 0.28 +0.03 48 0 290 0
28MAY26 14.00 P 0.00 0.00 0.00 0.39 +0.04 48 0 199 0
28MAY26 14.50 P 0.00 0.00 0.00 0.52 +0.05 47 0 389 0
28MAY26 15.00 P 0.64 0.64 0.64 0.69 +0.06 47 15 282 +15
28MAY26 15.50 P 0.00 0.00 0.00 0.89 +0.08 47 0 150 0
28MAY26 16.00 P 1.11 1.11 1.11 1.14 +0.10 48 1 1 +1
28MAY26 16.50 P 0.00 0.00 0.00 1.43 +0.12 49 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.74 +0.12 50 0 45 0
28MAY26 17.50 P 1.97 1.97 1.97 2.08 +0.15 50 15 105 +15
28MAY26 18.00 P 0.00 0.00 0.00 2.41 +0.15 50 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 2.79 +0.16 51 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.22 +0.20 52 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.64 +0.22 53 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.07 +0.22 54 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.99 +0.25 57 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.92 +0.25 60 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.89 +0.24 64 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 +0.01 49 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 75 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 98 0
29JUN26 11.50 P 0.00 0.00 0.00 0.13 +0.01 47 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.19 +0.02 47 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.27 +0.03 47 0 873 0
29JUN26 13.00 P 0.31 0.31 0.31 0.37 +0.04 47 10 256 +10
29JUN26 13.50 P 0.00 0.00 0.00 0.50 +0.06 47 0 63 0
29JUN26 14.00 P 0.00 0.00 0.00 0.65 +0.07 47 0 55 0
29JUN26 14.50 P 0.00 0.00 0.00 0.82 +0.08 46 0 60 0
29JUN26 15.00 P 0.00 0.00 0.00 1.02 +0.09 46 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 1.25 +0.11 46 0 71 0
29JUN26 16.00 P 0.00 0.00 0.00 1.53 +0.09 47 0 24 0
29JUN26 16.50 P 0.00 0.00 0.00 1.84 +0.17 48 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 2.18 +0.16 49 0 75 0
29JUN26 17.50 P 2.43 2.43 2.43 2.51 +0.14 49 15 60 +10
29JUN26 18.00 P 0.00 0.00 0.00 2.85 +0.14 48 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 3.28 +0.20 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.68 +0.21 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.07 +0.20 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.51 +0.22 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.39 +0.23 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.34 +0.27 57 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.30 +0.28 60 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 43 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 44 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 44 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.01 43 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 0.00 44 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 0.00 44 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 0.00 43 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 0.00 43 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 -0.01 43 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.50 0.00 43 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.64 0.00 43 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.80 +0.01 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.97 +0.01 43 0 47 0
29SEP26 14.50 P 1.11 1.11 1.11 1.18 +0.03 43 15 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.42 +0.06 43 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 1.69 +0.10 44 0 200 0
29SEP26 16.00 P 0.00 0.00 0.00 1.97 +0.05 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.28 +0.07 45 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 2.60 +0.07 45 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 2.93 +0.08 45 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 3.28 +0.09 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.65 +0.11 46 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.02 +0.11 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.42 +0.13 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.83 +0.15 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.67 +0.17 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.55 +0.18 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.47 +0.20 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 42 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 43 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 43 0 82 0
30DEC26 8.00 P 0.06 0.06 0.06 0.05 0.00 43 25 85 +25
30DEC26 8.25 P 0.00 0.00 0.00 0.06 0.00 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 0.00 42 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 0.00 42 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 0.00 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 0.00 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 0.00 41 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.26 -0.01 41 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.34 -0.01 41 0 20 0
30DEC26 11.50 P 0.00 0.00 0.00 0.46 0.00 41 0 0 0
30DEC26 12.00 P 0.50 0.50 0.50 0.56 0.00 41 1 3,158 +1
30DEC26 12.50 P 0.00 0.00 0.00 0.70 -0.02 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.87 +0.03 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.04 +0.03 41 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.26 +0.07 42 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.49 +0.08 42 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 1.74 +0.09 42 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 2.01 +0.09 43 0 50 0
30DEC26 16.00 P 0.00 0.00 0.00 2.28 +0.05 43 0 43 0
30DEC26 16.50 P 0.00 0.00 0.00 2.59 +0.08 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.89 +0.07 43 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 3.22 +0.09 43 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 3.56 +0.09 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.91 +0.10 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.29 +0.12 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.67 +0.12 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.06 +0.13 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.71 -0.02 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.55 +0.18 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.47 +0.20 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 0.00 40 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 0.00 39 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.47 0.00 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.58 0.00 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.70 +0.01 39 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 0.85 -0.01 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.03 +0.04 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 1.23 +0.06 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.45 +0.08 40 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 1.69 +0.10 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.92 +0.07 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.20 +0.11 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.48 +0.10 41 0 5 0
30MAR27 16.50 P 0.00 0.00 0.00 2.79 +0.10 41 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.09 +0.07 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.42 +0.18 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.76 +0.20 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.98 +0.08 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.34 +0.11 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.71 +0.12 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.08 +0.12 40 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.86 +0.13 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.67 +0.15 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.52 +0.17 40 0 0 0
TOTAL PUT 695 29,909 +61
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$ 13.37
30MAR26 7.75 C 0.00 0.00 0.00 5.62 +0.22 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.37 +0.22 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.12 +0.22 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.87 +0.22 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.62 +0.22 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.37 +0.22 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.12 +0.22 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.87 +0.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.62 +0.22 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.37 +0.22 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.87 +0.21 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.38 +0.22 69 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.88 +0.21 55 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.40 +0.19 55 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.95 +0.14 53 0 100 0
30MAR26 13.00 C 0.32 0.51 0.31 0.56 +0.08 50 54 60 +40
30MAR26 13.50 C 0.17 0.24 0.17 0.30 +0.04 52 52 122 +52
30MAR26 14.00 C 0.14 0.14 0.11 0.14 +0.01 53 147 214 +124
30MAR26 14.50 C 0.07 0.10 0.05 0.06 0.00 54 264 99 -8
30MAR26 15.00 C 0.05 0.07 0.05 0.02 0.00 54 106 280 +15
30MAR26 15.50 C 0.05 0.05 0.05 0.01 0.00 58 56 134 -26
30MAR26 16.00 C 0.05 0.05 0.04 0.01 0.00 68 87 577 -27
30MAR26 16.50 C 0.05 0.05 0.05 0.01 0.00 78 3 3,293 0
30MAR26 17.00 C 0.04 0.04 0.04 0.01 0.00 87 3 449 0
30MAR26 17.50 C 0.04 0.04 0.04 0.01 0.00 96 2 3,063 -2
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 104 0 4,015 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 113 0 296 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 120 0 360 0
30MAR26 19.50 C 0.02 0.02 0.02 0.01 0.00 128 20 258 0
30MAR26 20.00 C 0.02 0.02 0.02 0.01 0.00 135 30 268 -16
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 149 0 214 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 162 0 260 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 174 0 240 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 186 0 200 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 197 0 20 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 207 0 21 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 217 0 20 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 245 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.15 - 51 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 3.90 +0.21 47 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.65 +0.21 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.41 +0.21 46 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.92 +0.19 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.46 +0.17 44 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.02 +0.15 44 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.62 +0.12 44 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.26 +0.09 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.94 +0.05 43 0 60 0
29APR26 13.50 C 0.59 0.59 0.59 0.68 +0.03 43 15 65 +15
29APR26 14.00 C 0.40 0.40 0.40 0.49 +0.02 43 15 12 -5
29APR26 14.50 C 0.33 0.33 0.32 0.34 0.00 43 16 68 +16
29APR26 15.00 C 0.00 0.00 0.00 0.23 -0.01 44 0 17 0
29APR26 15.50 C 0.00 0.00 0.00 0.15 -0.01 44 0 32 0
29APR26 16.00 C 0.10 0.10 0.10 0.10 -0.01 44 2 82 0
29APR26 16.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 107 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 378 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 2,475 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 59 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 176 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.18 - 44 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 3.94 +0.21 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.70 +0.20 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.46 +0.19 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.01 +0.18 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.57 +0.16 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.17 +0.14 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.80 +0.11 43 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.48 +0.09 43 0 0 0
28MAY26 13.00 C 1.11 1.11 1.11 1.17 +0.06 42 15 15 +15
28MAY26 13.50 C 0.00 0.00 0.00 0.92 +0.04 42 0 14 0
28MAY26 14.00 C 0.00 0.00 0.00 0.72 +0.01 42 0 5 0
28MAY26 14.50 C 0.00 0.00 0.00 0.55 +0.01 42 0 0 0
28MAY26 15.00 C 0.39 0.39 0.39 0.42 0.00 42 15 151 0
28MAY26 15.50 C 0.30 0.30 0.28 0.32 -0.01 43 100 210 +60
28MAY26 16.00 C 0.22 0.22 0.21 0.23 -0.01 42 83 97 +58
28MAY26 16.50 C 0.17 0.17 0.17 0.17 -0.01 42 30 79 +29
28MAY26 17.00 C 0.00 0.00 0.00 0.13 0.00 43 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.07 0.00 43 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 0.00 43 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.24 - 44 0 0 -
29JUN26 9.50 C 0.00 0.00 0.00 4.01 +0.20 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.78 +0.19 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.56 +0.19 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.13 +0.17 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.73 +0.16 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.36 +0.14 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.02 +0.13 44 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 1.71 +0.11 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.44 +0.09 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.16 +0.04 42 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.96 +0.03 43 0 14 0
29JUN26 14.50 C 0.00 0.00 0.00 0.79 +0.03 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.64 +0.02 43 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.54 +0.04 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.43 +0.02 44 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.34 +0.01 44 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.27 +0.01 44 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.22 +0.01 44 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.17 +0.01 44 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 0.00 44 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 0.00 43 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 0.00 43 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 43 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 24.00 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 0.01 0.00 48 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 4.44 - 44 0 0 -
29SEP26 9.50 C 0.00 0.00 0.00 4.23 +0.17 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.03 +0.17 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.83 +0.16 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.46 +0.15 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.10 +0.13 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.78 +0.12 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.47 +0.10 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.20 +0.10 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.94 +0.08 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.71 +0.07 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.51 +0.06 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.32 +0.05 44 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 1.16 +0.05 44 0 92 0
29SEP26 15.50 C 0.94 0.94 0.94 1.01 +0.04 44 5 20 +5
29SEP26 16.00 C 0.00 0.00 0.00 0.88 +0.03 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.76 +0.02 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 +0.01 44 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.58 +0.02 44 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.50 +0.01 44 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 +0.01 44 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.37 0.00 44 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.32 0.00 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 0.00 44 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 0.00 44 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 0.00 44 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.65 - 44 0 0 -
30DEC26 9.50 C 0.00 0.00 0.00 4.46 +0.15 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.28 +0.15 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.10 +0.15 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.75 +0.13 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.43 +0.12 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.12 +0.11 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.84 +0.10 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.58 +0.09 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.34 +0.08 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.12 +0.07 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.91 +0.05 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.73 +0.05 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.56 +0.04 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.40 +0.03 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.26 +0.03 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.14 +0.03 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.02 +0.02 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.92 +0.02 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.82 +0.01 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.74 +0.01 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.66 0.00 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.59 0.00 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.53 0.00 44 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.43 0.00 44 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 0.00 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.18 0.00 44 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.86 - 44 0 0 -
30MAR27 9.50 C 0.00 0.00 0.00 4.68 +0.14 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.51 +0.14 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.34 +0.14 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.01 +0.12 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.71 +0.12 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.42 +0.10 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.15 +0.09 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.90 +0.08 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.67 +0.07 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.45 +0.06 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.25 +0.05 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.07 +0.05 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.90 +0.04 44 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.74 +0.03 44 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.60 +0.03 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.46 +0.02 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.34 +0.02 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.23 +0.02 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.12 +0.01 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.03 +0.01 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.94 0.00 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.86 0.00 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.79 0.00 44 0 2 0
TOTAL CALL 1,120 20,317 +345
30MAR26 7.75 P 0.01 0.01 0.01 0.01 0.00 188 20 132 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 178 0 518 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 169 0 270 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 160 0 200 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 150 0 227 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 141 0 544 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 132 0 368 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 124 0 150 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 28 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 214 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 449 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 286 0
30MAR26 11.50 P 0.03 0.03 0.02 0.01 -0.01 61 30 85 -15
30MAR26 12.00 P 0.08 0.08 0.08 0.03 -0.03 57 17 214 -17
30MAR26 12.50 P 0.14 0.14 0.11 0.08 -0.07 54 69 506 +15
30MAR26 13.00 P 0.27 0.27 0.23 0.21 -0.12 54 62 385 -3
30MAR26 13.50 P 0.80 0.80 0.43 0.45 -0.17 55 28 394 -4
30MAR26 14.00 P 1.20 1.20 1.20 0.77 -0.20 53 16 298 -12
30MAR26 14.50 P 0.00 0.00 0.00 1.18 -0.22 53 0 201 0
30MAR26 15.00 P 0.00 0.00 0.00 1.65 -0.22 56 0 3,891 0
30MAR26 15.50 P 0.00 0.00 0.00 2.13 -0.22 0 0 285 0
30MAR26 16.00 P 2.80 2.80 2.80 2.63 -0.22 0 1 350 0
30MAR26 16.50 P 0.00 0.00 0.00 3.13 -0.22 0 0 463 0
30MAR26 17.00 P 0.00 0.00 0.00 3.63 -0.22 0 0 117 0
30MAR26 17.50 P 0.00 0.00 0.00 4.13 -0.22 0 0 18 0
30MAR26 18.00 P 0.00 0.00 0.00 4.63 -0.22 0 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 5.13 -0.22 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.63 -0.22 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.13 -0.22 0 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 6.63 -0.22 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.63 -0.22 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.63 -0.22 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.63 -0.22 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.63 -0.22 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.63 -0.22 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.63 -0.22 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.63 -0.22 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.63 -0.22 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.63 -0.22 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.63 -0.22 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.63 -0.22 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 -0.03 45 0 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.06 -0.05 44 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.12 -0.08 44 0 65 0
29APR26 12.00 P 0.29 0.29 0.26 0.22 -0.11 44 20 132 +20
29APR26 12.50 P 0.00 0.00 0.00 0.37 -0.14 45 0 79 0
29APR26 13.00 P 0.00 0.00 0.00 0.57 -0.15 45 0 244 0
29APR26 13.50 P 0.00 0.00 0.00 0.82 -0.17 45 0 34 0
29APR26 14.00 P 0.00 0.00 0.00 1.10 -0.20 44 0 59 0
29APR26 14.50 P 0.00 0.00 0.00 1.45 -0.22 44 0 65 0
29APR26 15.00 P 0.00 0.00 0.00 1.83 -0.23 44 0 108 0
29APR26 15.50 P 0.00 0.00 0.00 2.26 -0.23 44 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 2.70 -0.23 44 0 39 0
29APR26 16.50 P 0.00 0.00 0.00 3.17 -0.23 44 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 3.65 -0.22 45 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 4.14 -0.22 46 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 4.63 -0.22 0 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 5.13 -0.22 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.63 -0.22 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.13 -0.22 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.63 -0.22 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.63 -0.22 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 8.63 -0.22 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.63 -0.22 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.63 -0.22 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 11.63 -0.22 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
28MAY26 10.50 P 0.17 0.17 0.17 0.09 -0.05 43 2 2 +2
28MAY26 11.00 P 0.00 0.00 0.00 0.16 -0.06 43 0 45 0
28MAY26 11.50 P 0.00 0.00 0.00 0.26 -0.08 44 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 0.39 -0.11 43 0 1 0
28MAY26 12.50 P 0.00 0.00 0.00 0.57 -0.11 44 0 19 0
28MAY26 13.00 P 0.00 0.00 0.00 0.79 -0.12 44 0 53 0
28MAY26 13.50 P 0.00 0.00 0.00 1.03 -0.15 43 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.31 -0.18 43 0 99 0
28MAY26 14.50 P 0.00 0.00 0.00 1.64 -0.20 43 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 2.01 -0.20 43 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 2.40 -0.21 43 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 2.82 -0.21 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.26 -0.21 43 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 3.71 -0.22 43 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.18 -0.22 43 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.65 -0.23 42 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.14 -0.22 43 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.63 -0.22 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.13 -0.22 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.63 -0.22 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.63 -0.22 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.63 -0.22 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.63 -0.22 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 - 43 0 0 -
29JUN26 9.50 P 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 -0.03 44 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 -0.05 44 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.29 -0.06 44 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.42 -0.07 44 0 0 0
29JUN26 12.00 P 0.61 0.61 0.61 0.58 -0.08 44 30 30 +17
29JUN26 12.50 P 0.00 0.00 0.00 0.77 -0.10 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.99 -0.13 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.24 -0.15 44 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.53 -0.16 44 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 1.86 -0.16 44 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.21 -0.18 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.58 -0.19 44 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 2.97 -0.20 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.39 -0.20 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.82 -0.21 44 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 4.27 -0.21 44 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 4.73 -0.21 44 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 5.19 -0.22 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.67 -0.22 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.15 -0.22 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.64 -0.22 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.63 -0.22 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.63 -0.22 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.63 -0.22 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.63 -0.22 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.63 -0.22 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.63 -0.22 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.63 -0.22 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.63 -0.22 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 15.63 -0.22 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 16.63 -0.22 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 17.63 -0.22 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.20 - 44 0 0 -
29SEP26 9.50 P 0.00 0.00 0.00 0.24 -0.04 44 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 -0.06 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 -0.06 44 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 -0.08 44 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.59 -0.09 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.76 -0.10 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.96 -0.11 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.17 -0.13 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.42 -0.13 44 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.68 -0.15 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.97 -0.16 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.29 -0.17 44 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.62 -0.17 44 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 2.97 -0.19 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.34 -0.19 44 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.72 -0.20 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.12 -0.20 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.54 -0.20 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.96 -0.21 44 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.39 -0.22 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.84 -0.22 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.29 -0.22 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.75 -0.22 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.69 -0.22 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.66 -0.22 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.64 -0.22 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.63 -0.22 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.63 -0.22 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.63 -0.22 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.63 -0.22 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.63 -0.22 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 15.63 -0.22 0 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 0.36 - 44 0 0 -
30DEC26 9.50 P 0.00 0.00 0.00 0.41 -0.06 44 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.47 -0.07 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.54 -0.07 44 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.68 -0.09 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.85 -0.10 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.04 -0.11 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.25 -0.12 44 0 0 0
30DEC26 12.50 P 1.30 1.30 1.30 1.48 -0.14 44 32 32 +32
30DEC26 13.00 P 0.00 0.00 0.00 1.74 -0.14 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.01 -0.16 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.30 -0.16 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.61 -0.17 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.94 -0.18 44 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.28 -0.18 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.64 -0.19 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.01 -0.19 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.39 -0.20 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.79 -0.21 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.19 -0.21 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.61 -0.21 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.04 -0.21 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.47 -0.21 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.91 -0.22 44 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 7.82 -0.22 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.75 -0.22 44 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 9.69 -0.22 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.66 -0.22 44 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 11.64 -0.22 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.50 - 44 0 0 -
30MAR27 9.50 P 0.00 0.00 0.00 0.57 -0.08 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.64 -0.08 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.72 -0.08 44 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.88 -0.10 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.07 -0.10 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.27 -0.12 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.49 -0.13 44 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.74 -0.14 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.00 -0.14 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.27 -0.16 44 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.57 -0.16 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.87 -0.17 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.20 -0.18 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.54 -0.18 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.88 -0.20 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.25 -0.20 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.63 -0.20 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.00 -0.21 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.41 -0.21 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.81 -0.21 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.22 -0.21 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.65 -0.21 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.08 -0.22 44 0 0 0
TOTAL PUT 327 14,080 +35
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$ 180.10
30MAR26 142.50 C 0.00 0.00 0.00 37.67 +9.98 64 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 35.18 +9.87 64 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 32.69 +9.70 62 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 30.22 +9.49 63 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 27.77 +9.22 63 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 25.34 +8.88 63 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 22.96 +8.47 64 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 20.63 +7.99 64 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 18.36 +7.44 63 0 0 0
30MAR26 165.00 C 18.13 18.67 18.13 16.19 +6.91 63 4 6 +3
30MAR26 167.50 C 7.07 13.83 7.00 13.83 +5.68 58 24 32 +5
30MAR26 170.00 C 8.60 8.60 5.65 12.19 +5.48 63 37 19 +1
30MAR26 172.50 C 6.54 8.80 6.10 10.40 +4.92 64 24 42 +23
30MAR26 175.00 C 6.40 10.59 3.80 8.76 +4.35 64 40 53 +21
30MAR26 177.50 C 3.44 6.43 3.44 7.40 +3.81 65 13 27 +13
30MAR26 180.00 C 3.33 7.21 2.88 6.02 +3.13 64 22 75 +4
30MAR26 182.50 C 3.50 6.20 2.45 4.79 +2.49 63 48 54 0
30MAR26 185.00 C 2.27 4.46 1.88 3.78 +1.96 62 43 75 -35
30MAR26 187.50 C 2.33 2.85 2.33 2.97 +1.55 63 10 89 -2
30MAR26 190.00 C 1.30 2.94 1.30 2.30 +1.20 63 34 46 -21
30MAR26 192.50 C 0.00 0.00 0.00 1.76 +0.89 63 0 23 0
30MAR26 195.00 C 1.20 1.24 1.20 1.33 +0.69 63 4 35 +4
30MAR26 197.50 C 0.60 0.60 0.60 0.99 +0.51 63 2 20 0
30MAR26 200.00 C 0.60 1.00 0.40 0.73 +0.36 63 64 82 +19
30MAR26 205.00 C 0.50 0.50 0.50 0.39 +0.19 63 6 24 +3
30MAR26 210.00 C 0.00 0.00 0.00 0.20 +0.09 64 0 223 0
30MAR26 215.00 C 0.00 0.00 0.00 0.09 +0.03 64 0 132 0
30MAR26 220.00 C 0.00 0.00 0.00 0.04 +0.01 63 0 80 0
30MAR26 225.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 83 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 66 0 128 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 71 0 137 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 76 0 358 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 81 0 359 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 86 0 197 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 90 0 105 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 95 0 106 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 99 0 84 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 104 0 51 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 108 0 50 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 112 0 155 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 116 0 60 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 120 0 35 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 124 0 22 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 128 0 255 0
29APR26 142.50 C 0.00 0.00 0.00 39.42 +8.59 59 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 37.25 +8.36 59 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 35.13 +8.11 59 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 33.07 +7.85 59 0 0 0
29APR26 152.50 C 31.10 31.14 31.10 31.14 +7.64 60 4 4 +4
29APR26 155.00 C 29.12 29.15 29.12 29.15 +7.31 59 31 31 +31
29APR26 157.50 C 27.19 27.23 27.19 27.23 +6.96 59 50 50 +50
29APR26 160.00 C 25.33 25.36 25.33 25.36 +6.59 59 27 27 +27
29APR26 162.50 C 0.00 0.00 0.00 23.71 +6.37 59 0 15 0
29APR26 165.00 C 0.00 0.00 0.00 22.04 +6.04 59 0 63 0
29APR26 167.50 C 0.00 0.00 0.00 20.46 +5.45 59 0 54 0
29APR26 170.00 C 0.00 0.00 0.00 18.95 +5.38 59 0 67 0
29APR26 172.50 C 12.85 15.43 12.85 17.51 +5.12 59 15 176 -14
29APR26 175.00 C 12.49 12.49 12.49 16.35 +5.03 60 8 251 +1
29APR26 177.50 C 14.73 14.73 14.73 14.85 +4.51 59 5 30 0
29APR26 180.00 C 11.00 15.00 8.40 13.63 +4.25 59 12 95 +6
29APR26 182.50 C 8.70 12.32 8.70 12.45 +3.97 59 25 79 +4
29APR26 185.00 C 9.00 9.00 7.96 11.35 +3.71 58 7 76 +3
29APR26 187.50 C 8.69 8.69 8.69 10.50 +3.60 59 7 5 -7
29APR26 190.00 C 7.86 8.10 7.86 9.43 +3.19 58 8 40 0
29APR26 192.50 C 8.00 8.00 8.00 8.59 +2.94 59 20 22 +7
29APR26 195.00 C 0.00 0.00 0.00 7.74 +2.64 58 0 73 0
29APR26 197.50 C 0.00 0.00 0.00 6.96 +2.36 58 0 75 0
29APR26 200.00 C 4.90 6.50 3.10 6.29 +2.15 58 13 271 +4
29APR26 205.00 C 3.80 5.00 3.80 5.20 +1.86 59 3 443 +3
29APR26 210.00 C 3.40 3.55 3.40 4.16 +1.48 58 11 223 +1
29APR26 215.00 C 0.00 0.00 0.00 3.35 +1.15 58 0 75 0
29APR26 220.00 C 0.00 0.00 0.00 2.68 +0.93 58 0 88 0
29APR26 225.00 C 1.34 2.00 1.34 2.13 +0.79 58 6 325 +5
29APR26 230.00 C 1.00 1.34 1.00 1.79 +0.70 59 5 527 0
29APR26 235.00 C 0.00 0.00 0.00 1.41 +0.56 59 0 326 0
29APR26 240.00 C 0.00 0.00 0.00 1.11 +0.44 59 0 243 0
29APR26 245.00 C 0.00 0.00 0.00 0.84 +0.32 59 0 443 0
29APR26 250.00 C 0.00 0.00 0.00 0.65 +0.25 59 0 425 0
29APR26 255.00 C 0.00 0.00 0.00 0.50 +0.19 59 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 0.39 +0.15 59 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.30 +0.12 59 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.23 +0.09 59 0 59 0
29APR26 275.00 C 0.00 0.00 0.00 0.17 +0.06 59 0 20 0
29APR26 280.00 C 0.00 0.00 0.00 0.13 +0.05 59 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.10 +0.04 59 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.08 +0.03 59 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.06 +0.02 59 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.04 +0.01 59 0 59 0
28MAY26 145.00 C 0.00 0.00 0.00 39.60 +7.60 57 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 37.67 +7.36 57 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 35.80 +7.13 57 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 33.98 +6.88 57 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 32.22 +6.64 57 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 30.51 +6.38 57 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 28.87 +6.14 57 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 27.28 +5.88 57 0 0 0
28MAY26 165.00 C 19.87 19.87 19.87 25.75 +5.63 57 15 30 +15
28MAY26 167.50 C 18.57 19.69 18.57 24.28 +5.38 57 18 78 +18
28MAY26 170.00 C 16.58 16.58 16.58 22.88 +5.52 57 11 41 +11
28MAY26 172.50 C 0.00 0.00 0.00 21.53 +4.89 57 0 15 0
28MAY26 175.00 C 19.43 19.43 19.43 19.98 +4.71 56 15 71 +15
28MAY26 177.50 C 0.00 0.00 0.00 18.90 +4.74 57 0 45 0
28MAY26 180.00 C 0.00 0.00 0.00 17.76 +4.52 57 0 15 0
28MAY26 182.50 C 0.00 0.00 0.00 16.61 +4.23 57 0 17 0
28MAY26 185.00 C 11.60 11.60 11.60 15.85 +4.29 58 12 12 +12
28MAY26 187.50 C 0.00 0.00 0.00 14.63 +3.85 57 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 13.76 +3.70 57 0 1 0
28MAY26 192.50 C 0.00 0.00 0.00 12.71 +3.05 57 0 16 0
28MAY26 195.00 C 0.00 0.00 0.00 11.84 +2.85 57 0 60 0
28MAY26 197.50 C 0.00 0.00 0.00 11.02 +2.65 57 0 30 0
28MAY26 200.00 C 0.00 0.00 0.00 10.06 +2.28 56 0 64 0
28MAY26 205.00 C 7.68 7.68 7.68 8.98 +2.27 57 1 34 +1
28MAY26 210.00 C 0.00 0.00 0.00 7.75 +1.97 57 0 8 0
28MAY26 215.00 C 0.00 0.00 0.00 6.67 +1.71 57 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 5.73 +1.48 57 0 20 0
28MAY26 225.00 C 0.00 0.00 0.00 4.90 +1.27 57 0 16 0
28MAY26 230.00 C 0.00 0.00 0.00 4.19 +1.09 57 0 1 0
28MAY26 235.00 C 0.00 0.00 0.00 3.57 +0.93 57 0 15 0
28MAY26 240.00 C 2.00 2.00 2.00 3.03 +0.78 57 3 21 0
28MAY26 245.00 C 0.00 0.00 0.00 2.58 +0.67 57 0 31 0
28MAY26 250.00 C 0.00 0.00 0.00 2.18 +0.56 57 0 21 0
28MAY26 255.00 C 0.00 0.00 0.00 1.84 +0.47 57 0 5 0
28MAY26 260.00 C 0.00 0.00 0.00 1.56 +0.40 57 0 8 0
28MAY26 265.00 C 0.00 0.00 0.00 1.31 +0.33 57 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 1.10 +0.27 57 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.93 +0.23 57 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.78 +0.19 57 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.65 +0.16 57 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.55 +0.13 57 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 43.11 +7.79 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 41.28 +7.59 56 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 39.48 +7.41 56 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 37.68 +7.19 56 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 36.03 +6.98 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 34.40 +6.78 56 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 32.77 +6.58 56 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 31.22 +6.35 56 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 29.78 +6.14 56 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 28.35 +5.93 56 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 26.91 +6.36 56 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 25.60 +5.06 56 0 31 0
29JUN26 172.50 C 0.00 0.00 0.00 24.36 +5.87 56 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 22.94 +4.91 56 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 21.74 +4.67 56 0 10 0
29JUN26 180.00 C 0.00 0.00 0.00 20.89 +4.64 57 0 9 0
29JUN26 182.50 C 0.00 0.00 0.00 19.85 +4.52 56 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 18.74 +4.28 56 0 8 0
29JUN26 187.50 C 0.00 0.00 0.00 17.66 +4.02 56 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 16.85 +4.13 57 0 5 0
29JUN26 192.50 C 0.00 0.00 0.00 15.92 +3.86 56 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 15.11 +3.72 56 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 14.21 +3.48 56 0 0 0
29JUN26 200.00 C 10.00 13.50 10.00 13.13 +3.06 56 9 46 +4
29JUN26 205.00 C 0.00 0.00 0.00 11.95 +3.01 56 0 18 0
29JUN26 210.00 C 0.00 0.00 0.00 10.62 +2.69 56 0 26 0
29JUN26 215.00 C 0.00 0.00 0.00 9.42 +2.47 56 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 8.40 +2.21 56 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 7.37 +1.94 56 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 6.58 +1.80 56 0 16 0
29JUN26 235.00 C 4.23 4.23 4.23 5.81 +1.58 56 1 160 -1
29JUN26 240.00 C 4.90 4.90 4.90 5.08 +1.39 56 15 380 0
29JUN26 245.00 C 0.00 0.00 0.00 4.53 +1.28 56 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 3.98 +1.11 56 0 46 0
29JUN26 255.00 C 0.00 0.00 0.00 3.48 +0.99 56 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 3.09 +0.91 56 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 2.71 +0.78 56 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 2.35 +0.68 56 0 11 0
29JUN26 275.00 C 0.00 0.00 0.00 2.09 +0.63 56 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 1.83 +0.54 56 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 1.57 +0.45 56 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 1.40 +0.44 56 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 1.23 +0.38 56 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 1.06 +0.31 56 0 115 0
29SEP26 142.50 C 0.00 0.00 0.00 48.43 +7.51 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 46.87 +7.38 55 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 45.06 +6.93 54 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 43.76 +6.99 55 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 42.21 +6.80 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 40.84 +6.80 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 39.48 +6.63 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 37.65 +5.97 54 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 36.30 +5.78 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 34.99 +5.95 54 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 33.76 +5.39 54 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 33.75 +6.15 56 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 31.32 +5.07 53 0 2 0
29SEP26 175.00 C 0.00 0.00 0.00 30.18 +4.92 54 250 277 +250
29SEP26 177.50 C 0.00 0.00 0.00 28.82 +4.60 53 250 360 +250
29SEP26 180.00 C 0.00 0.00 0.00 27.90 +4.65 53 10 120 +10
29SEP26 182.50 C 0.00 0.00 0.00 27.89 +5.61 55 210 210 +210
29SEP26 185.00 C 0.00 0.00 0.00 26.90 +5.41 55 200 200 +200
29SEP26 187.50 C 0.00 0.00 0.00 24.81 +4.11 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 23.89 +3.98 53 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 23.01 +3.89 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 22.17 +3.84 53 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 21.70 +4.16 54 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 20.80 +3.90 54 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 19.57 +3.91 55 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 18.04 +3.63 55 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 16.79 +3.59 55 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 15.54 +3.29 55 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 14.29 +2.99 55 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 13.24 +2.89 55 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 12.29 +2.76 55 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 11.33 +2.51 55 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 10.38 +2.26 55 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 9.65 +2.23 55 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 8.94 +2.11 55 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 8.24 +1.91 55 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 7.53 +1.70 55 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 7.00 +1.68 55 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 6.49 +1.61 55 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 5.98 +1.45 55 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 5.48 +1.30 55 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 5.05 +1.22 55 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 4.70 +1.22 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 4.34 +1.12 55 0 47 0
30DEC26 142.50 C 0.00 0.00 0.00 52.59 +7.26 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 51.07 +7.07 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 49.55 +6.88 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 48.15 +6.81 52 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 46.81 +6.79 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 45.48 +6.65 52 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 44.15 +6.46 52 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 42.81 +6.25 52 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 41.48 +6.05 52 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 40.32 +6.03 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 39.18 +6.02 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 38.04 +5.33 52 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 36.91 +5.70 52 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 35.77 +5.50 52 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 34.63 +5.16 52 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 33.17 +4.61 52 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 32.22 +4.78 52 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 31.25 +4.75 52 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 31.24 +5.51 53 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 30.42 +5.45 53 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 28.53 +4.32 52 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 27.68 +4.23 52 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 26.86 +4.17 52 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 26.32 +4.39 52 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 24.79 +4.28 52 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 23.26 +3.95 52 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 21.73 +3.61 52 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 20.52 +3.60 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 19.32 +3.51 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 18.12 +3.22 52 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 16.92 +2.93 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 15.95 +2.87 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 15.03 +2.86 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 14.12 +2.66 52 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 13.20 +2.41 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 12.34 +2.22 52 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 11.66 +2.21 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 10.99 +2.21 52 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 10.31 +2.02 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 9.63 +1.82 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 9.00 +1.66 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 8.51 +1.65 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 8.03 +1.65 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 7.55 +1.56 52 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 54.50 +7.10 51 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 53.18 +7.08 51 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 51.87 +7.08 51 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 50.57 +7.01 51 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 49.26 +6.81 51 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 47.95 +6.61 51 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 46.76 +6.53 51 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 45.46 +6.34 51 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 44.34 +6.33 51 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 43.23 +6.32 51 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 42.12 +5.45 51 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 41.01 +6.01 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 39.90 +5.82 51 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 38.78 +5.62 51 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 37.59 +5.35 51 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 36.86 +5.54 51 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 35.72 +5.32 51 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 34.94 +5.42 51 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 34.04 +5.26 51 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 33.17 +5.13 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 32.31 +4.28 51 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 31.44 +4.32 51 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 30.94 +4.53 51 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 29.92 +5.59 52 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 28.39 +5.39 52 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 26.07 +4.23 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 25.20 +3.93 52 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 23.43 +3.91 51 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 22.27 +3.91 51 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 21.10 +3.66 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 19.94 +3.38 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 18.84 +3.16 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 17.96 +3.16 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 17.07 +3.15 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 16.19 +2.97 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 15.30 +2.73 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 14.42 +2.50 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 13.75 +2.48 51 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 13.10 +2.47 51 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 12.45 +2.45 51 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 12.15 +2.61 51 0 15 0
TOTAL CALL 1,652 14,514 +1,158
30MAR26 142.50 P 0.00 0.00 0.00 0.01 -0.21 65 0 19 0
30MAR26 145.00 P 0.00 0.00 0.00 0.02 -0.33 65 0 73 0
30MAR26 147.50 P 0.00 0.00 0.00 0.04 -0.47 65 0 5 0
30MAR26 150.00 P 1.30 1.30 1.30 0.06 -0.72 64 15 103 +15
30MAR26 152.50 P 1.67 1.67 1.67 0.10 -1.01 63 15 155 0
30MAR26 155.00 P 1.30 1.94 1.30 0.18 -1.36 64 46 74 -5
30MAR26 157.50 P 2.09 2.09 0.50 0.29 -1.78 64 5 20 +5
30MAR26 160.00 P 3.00 3.00 0.97 0.47 -2.26 64 5 435 +1
30MAR26 162.50 P 1.24 1.24 1.24 0.72 -2.83 64 8 51 -1
30MAR26 165.00 P 1.87 1.87 1.10 1.06 -3.46 64 13 72 +3
30MAR26 167.50 P 3.90 3.90 1.85 1.51 -3.97 64 54 55 +22
30MAR26 170.00 P 6.36 6.36 2.54 2.09 -4.77 64 24 105 +24
30MAR26 172.50 P 7.95 7.95 2.63 2.82 -5.10 65 59 85 -26
30MAR26 175.00 P 7.60 8.09 3.39 3.70 -5.59 65 56 146 0
30MAR26 177.50 P 9.57 9.57 4.75 4.68 -6.54 64 53 37 +9
30MAR26 180.00 P 10.66 14.10 5.00 5.75 -7.24 63 61 347 0
30MAR26 182.50 P 8.68 8.68 6.10 7.07 -7.84 62 46 52 -8
30MAR26 185.00 P 16.90 16.90 7.66 8.97 -7.93 66 7 63 +2
30MAR26 187.50 P 16.00 16.00 16.00 10.39 -8.59 64 7 188 -7
30MAR26 190.00 P 23.00 23.00 12.63 12.57 -8.59 68 16 252 -2
30MAR26 192.50 P 0.00 0.00 0.00 14.13 -9.27 63 0 172 0
30MAR26 195.00 P 0.00 0.00 0.00 16.20 -9.48 63 0 234 0
30MAR26 197.50 P 0.00 0.00 0.00 18.36 -9.67 63 0 64 0
30MAR26 200.00 P 0.00 0.00 0.00 20.59 -9.81 64 1 89 -1
30MAR26 205.00 P 25.00 25.00 25.00 25.23 -10.01 64 1 60 0
30MAR26 210.00 P 35.00 35.00 35.00 30.04 -10.12 63 1 99 -1
30MAR26 215.00 P 0.00 0.00 0.00 34.95 -10.16 64 0 90 0
30MAR26 220.00 P 0.00 0.00 0.00 39.91 -10.19 64 0 66 0
30MAR26 225.00 P 0.00 0.00 0.00 44.90 -10.20 0 0 24 0
30MAR26 230.00 P 0.00 0.00 0.00 49.90 -10.20 0 0 46 0
30MAR26 235.00 P 0.00 0.00 0.00 54.90 -10.20 0 0 423 0
30MAR26 240.00 P 0.00 0.00 0.00 59.90 -10.20 0 0 339 0
30MAR26 245.00 P 0.00 0.00 0.00 64.90 -10.20 0 0 45 0
30MAR26 250.00 P 0.00 0.00 0.00 69.90 -10.20 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 74.90 -10.20 0 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 79.90 -10.20 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 84.90 -10.20 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 89.90 -10.20 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 94.90 -10.20 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 99.90 -10.20 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 104.90 -10.20 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 109.90 -10.20 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 114.90 -10.20 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 119.90 -10.20 0 0 0 0
29APR26 142.50 P 3.00 4.00 2.78 1.46 -1.71 59 17 111 -3
29APR26 145.00 P 3.40 3.40 2.53 1.78 -1.92 59 12 89 -10
29APR26 147.50 P 0.00 0.00 0.00 2.16 -2.23 59 0 31 0
29APR26 150.00 P 4.99 6.00 3.10 2.66 -2.42 60 35 85 +21
29APR26 152.50 P 0.00 0.00 0.00 3.19 -2.70 60 0 57 0
29APR26 155.00 P 0.00 0.00 0.00 3.72 -3.05 60 0 74 0
29APR26 157.50 P 0.00 0.00 0.00 4.40 -3.28 60 0 28 0
29APR26 160.00 P 8.28 9.62 5.80 5.09 -3.66 60 76 171 +61
29APR26 162.50 P 10.67 10.67 10.67 5.89 -3.93 60 15 63 +15
29APR26 165.00 P 9.00 9.00 7.20 6.75 -4.15 60 4 37 +1
29APR26 167.50 P 0.00 0.00 0.00 7.65 -4.38 60 0 59 0
29APR26 170.00 P 9.50 9.50 9.01 8.72 -4.44 60 2 404 +1
29APR26 172.50 P 10.16 10.16 10.16 9.78 -4.86 60 15 209 +15
29APR26 175.00 P 0.00 0.00 0.00 10.68 -5.33 59 5 164 0
29APR26 177.50 P 12.42 12.42 12.42 12.23 -5.16 61 15 23 +4
29APR26 180.00 P 16.30 16.30 12.80 13.14 -5.76 59 6 23 +4
29APR26 182.50 P 15.03 15.03 14.46 14.46 -6.34 59 33 28 +5
29APR26 185.00 P 17.86 18.13 16.45 16.43 -6.07 61 22 42 -5
29APR26 187.50 P 0.00 0.00 0.00 17.29 -7.02 58 0 163 0
29APR26 190.00 P 0.00 0.00 0.00 18.76 -7.35 58 0 108 0
29APR26 192.50 P 0.00 0.00 0.00 21.29 -7.54 62 0 32 0
29APR26 195.00 P 0.00 0.00 0.00 22.36 -8.48 59 0 37 0
29APR26 197.50 P 0.00 0.00 0.00 24.15 -7.76 59 1 33 +1
29APR26 200.00 P 0.00 0.00 0.00 25.95 -8.41 59 0 263 0
29APR26 205.00 P 0.00 0.00 0.00 29.59 -8.30 58 0 487 0
29APR26 210.00 P 0.00 0.00 0.00 33.70 -9.15 59 0 254 0
29APR26 215.00 P 38.35 38.35 38.35 38.35 -8.53 62 6 52 0
29APR26 220.00 P 0.00 0.00 0.00 42.25 -9.22 59 0 64 0
29APR26 225.00 P 0.00 0.00 0.00 47.20 -9.01 63 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 51.21 -10.00 59 0 516 0
29APR26 235.00 P 0.00 0.00 0.00 55.88 -10.23 59 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 60.61 -9.83 59 0 32 0
29APR26 245.00 P 0.00 0.00 0.00 65.39 -10.46 59 0 456 0
29APR26 250.00 P 0.00 0.00 0.00 70.23 -10.46 59 0 455 0
29APR26 255.00 P 0.00 0.00 0.00 75.10 -10.07 59 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 80.02 -10.11 59 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 84.96 -10.15 59 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 89.92 -10.18 59 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 94.90 -10.20 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 99.90 -10.20 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 104.90 -10.20 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 109.90 -10.20 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 114.90 -10.20 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 119.90 -10.20 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 3.87 -2.56 57 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 4.40 -2.86 57 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 5.04 -3.27 57 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 5.72 -3.41 57 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 6.41 -3.72 57 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 7.23 -3.74 57 0 15 0
28MAY26 160.00 P 10.45 10.45 10.45 8.33 -3.76 58 2 0 -2
28MAY26 162.50 P 0.00 0.00 0.00 9.22 -3.94 58 0 0 0
28MAY26 165.00 P 10.78 10.78 10.19 10.23 -4.05 58 2 5 +2
28MAY26 167.50 P 0.00 0.00 0.00 11.23 -4.50 58 0 60 0
28MAY26 170.00 P 14.91 14.91 14.91 12.26 -4.54 58 2 62 0
28MAY26 172.50 P 17.14 17.14 17.14 13.29 -5.79 57 15 33 +15
28MAY26 175.00 P 17.41 17.41 17.41 14.53 -5.45 57 15 15 +15
28MAY26 177.50 P 17.58 17.58 16.71 15.58 -5.86 57 30 46 +30
28MAY26 180.00 P 0.00 0.00 0.00 17.02 -5.97 57 0 19 0
28MAY26 182.50 P 18.60 18.60 18.60 18.36 -7.01 57 2 17 +2
28MAY26 185.00 P 0.00 0.00 0.00 19.71 -7.36 57 0 18 0
28MAY26 187.50 P 0.00 0.00 0.00 21.20 -7.57 57 0 18 0
28MAY26 190.00 P 0.00 0.00 0.00 22.96 -7.15 58 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 24.74 -7.37 58 0 74 0
28MAY26 195.00 P 0.00 0.00 0.00 25.29 -9.04 54 0 151 0
28MAY26 197.50 P 0.00 0.00 0.00 27.68 -7.49 57 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 29.38 -7.54 57 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 33.29 -7.60 58 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 36.85 -8.12 57 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 40.79 -8.52 57 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 44.82 -8.74 57 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 49.03 -8.97 57 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 53.28 -9.17 57 0 2 0
28MAY26 235.00 P 0.00 0.00 0.00 57.71 -9.31 57 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 62.16 -9.48 57 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 66.74 -9.56 57 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 71.36 -9.69 57 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 76.03 -9.79 57 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 80.78 -9.86 57 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 85.55 -9.94 57 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 90.39 -9.97 57 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 95.24 -10.04 57 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 100.12 -10.09 57 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 105.04 -10.11 57 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 109.98 -10.14 57 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 5.60 -2.78 56 0 16 0
29JUN26 145.00 P 0.00 0.00 0.00 6.30 -2.72 56 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 7.01 -2.89 56 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 7.72 -3.34 56 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 8.60 -3.57 56 0 4 0
29JUN26 155.00 P 0.00 0.00 0.00 9.48 -3.69 56 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 10.36 -3.88 56 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 11.67 -3.68 57 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 12.77 -3.77 57 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.69 -4.07 57 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 14.74 -4.29 57 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 16.05 -4.31 57 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 16.82 -5.80 56 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 18.13 -5.63 56 0 212 0
29JUN26 177.50 P 0.00 0.00 0.00 19.40 -6.25 56 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 20.73 -5.99 56 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 22.34 -6.62 56 0 3 0
29JUN26 185.00 P 25.80 25.80 22.80 23.77 -6.50 56 51 166 +51
29JUN26 187.50 P 0.00 0.00 0.00 25.43 -6.61 56 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 27.00 -6.94 57 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 28.04 -7.59 55 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 30.06 -7.29 56 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 31.97 -6.09 57 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 33.73 -7.30 57 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 37.07 -7.23 56 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 40.73 -7.54 56 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 44.53 -7.75 56 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 48.49 -8.02 56 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 52.46 -8.28 56 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 56.64 -8.43 56 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 60.87 -8.64 56 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 65.13 -8.82 56 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 69.56 -8.94 56 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 74.00 -9.10 56 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 78.49 -9.22 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 83.09 -9.31 56 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 87.69 -9.43 56 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 92.32 -9.53 56 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 97.04 -9.59 56 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 101.77 -9.67 56 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 106.50 -9.76 56 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 111.31 -9.77 56 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 116.13 -9.83 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 120.94 -9.89 56 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 10.81 -2.38 55 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 11.75 -2.49 55 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 12.69 -2.66 56 0 9 0
29SEP26 150.00 P 0.00 0.00 0.00 13.24 -3.25 55 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 14.60 -2.99 56 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 15.28 -3.44 55 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 16.39 -3.28 55 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 17.86 -3.05 55 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 18.98 -3.20 55 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 20.15 -3.35 55 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 20.88 -4.26 54 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 22.11 -4.74 54 0 922 0
29SEP26 172.50 P 0.00 0.00 0.00 23.60 -4.77 55 0 86 0
29SEP26 175.00 P 26.80 26.80 26.80 24.92 -4.89 55 251 320 +251
29SEP26 177.50 P 0.00 0.00 0.00 26.32 -5.02 55 250 360 +250
29SEP26 180.00 P 0.00 0.00 0.00 27.73 -5.24 55 10 139 +10
29SEP26 182.50 P 0.00 0.00 0.00 29.18 -5.41 55 210 210 +197
29SEP26 185.00 P 0.00 0.00 0.00 30.67 -5.24 55 200 215 +200
29SEP26 187.50 P 0.00 0.00 0.00 32.03 -5.87 54 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 33.77 -5.52 55 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 35.51 -5.48 55 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 37.14 -5.55 55 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 38.81 -5.34 55 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 40.51 -5.73 55 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 44.00 -5.96 55 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 47.65 -6.05 56 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 51.30 -6.19 56 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 55.08 -6.43 56 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 58.96 -6.58 56 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 62.91 -6.68 56 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 66.94 -6.82 56 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 71.04 -7.00 56 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 74.30 -8.03 55 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 79.41 -7.22 57 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 83.69 -7.37 57 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 88.02 -7.52 57 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 91.44 -8.60 55 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 95.91 -8.63 55 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 100.40 -8.71 55 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 104.89 -8.87 55 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 109.40 -9.01 55 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 113.98 -9.09 55 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 118.63 -9.11 55 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 123.28 -9.21 55 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 13.80 -2.96 52 0 12 0
30DEC26 145.00 P 0.00 0.00 0.00 14.73 -3.16 52 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 15.67 -3.35 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 16.74 -3.17 52 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 17.87 -3.33 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 18.99 -3.39 52 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 20.12 -3.52 52 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 21.46 -3.46 53 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 22.65 -3.56 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 23.99 -3.31 53 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 25.28 -3.41 53 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 26.58 -3.67 53 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 27.77 -4.47 52 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 28.91 -4.85 52 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 30.31 -4.98 52 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 32.05 -4.77 53 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 33.64 -4.72 53 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 35.03 -4.87 53 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 36.58 -5.03 53 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 37.89 -5.43 52 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 39.41 -5.62 52 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 40.95 -5.79 52 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 42.59 -5.87 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 44.30 -5.88 52 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 47.71 -6.03 52 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 51.14 -6.36 52 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 54.60 -6.67 52 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 58.35 -6.70 52 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 62.10 -6.83 52 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 65.87 -7.11 52 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 69.66 -7.39 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 73.67 -7.46 52 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 77.73 -7.50 52 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 81.79 -7.72 52 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 85.87 -7.95 52 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 90.03 -8.12 52 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 94.33 -8.15 52 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 98.64 -8.20 52 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 102.96 -8.39 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 107.30 -8.57 52 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 111.69 -8.71 52 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 116.20 -8.74 52 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 120.72 -8.77 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 125.25 -8.88 52 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 17.33 -3.13 51 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 18.46 -3.15 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 19.60 -3.07 51 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 20.74 -3.08 51 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.89 -3.16 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.04 -3.28 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 24.37 -3.26 51 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 25.37 -3.51 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 26.83 -3.43 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 28.16 -3.45 51 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 29.44 -3.62 51 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 30.80 -4.29 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 32.19 -4.44 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 33.40 -4.77 51 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 34.85 -4.83 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 36.68 -4.58 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 38.21 -4.60 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 39.77 -4.83 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 41.22 -4.91 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 42.67 -5.18 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 44.22 -5.35 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 45.78 -5.52 51 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 47.46 -5.57 51 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 50.90 -5.60 51 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 54.35 -5.78 51 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 57.81 -6.10 51 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 61.32 -6.39 51 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 65.09 -6.42 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 68.87 -6.47 51 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 72.66 -6.73 51 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 76.47 -7.00 51 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 80.37 -7.20 51 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 84.44 -7.23 51 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 88.53 -7.27 51 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 92.62 -7.47 51 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 96.73 -7.69 51 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 100.86 -7.91 51 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 105.18 -7.94 51 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 109.51 -7.98 51 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 113.85 -8.05 51 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 118.20 -8.23 51 0 0 0
TOTAL PUT 1,797 15,307 +1,161
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 34.86
30MAR26 10.00 C 0.00 0.00 0.00 24.86 +2.32 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.36 +2.33 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.86 +2.34 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.36 +2.32 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.87 +2.35 292 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.37 +2.27 280 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 21.87 +2.34 269 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.37 +2.35 258 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 20.87 +2.34 247 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.37 +2.34 237 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 19.87 +2.35 227 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 19.37 +2.32 217 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.87 +2.34 208 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 18.37 +2.35 199 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 17.87 +2.34 190 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 17.37 +2.35 182 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 16.87 +2.32 173 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 16.37 +2.34 165 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 15.87 +2.35 157 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 15.37 +2.35 149 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.87 +2.34 142 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 13.87 +2.34 126 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 12.87 +2.35 111 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 11.87 +2.34 94 0 30 0
30MAR26 24.00 C 9.50 9.50 9.50 10.87 +2.32 0 1 3 -1
30MAR26 25.00 C 0.00 0.00 0.00 9.87 +2.30 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 8.87 +2.32 0 0 3 0
30MAR26 27.00 C 6.48 6.48 6.48 7.87 +2.32 0 3 6 0
30MAR26 28.00 C 0.00 0.00 0.00 6.87 +2.30 0 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 5.91 +2.16 77 1 4 0
30MAR26 30.00 C 5.00 5.00 5.00 5.03 +2.17 88 2 21 +1
30MAR26 31.00 C 0.00 0.00 0.00 4.03 +1.97 73 0 51 0
30MAR26 32.00 C 2.00 3.00 1.85 3.08 +1.66 63 483 247 -240
30MAR26 33.00 C 1.22 2.11 1.11 2.11 +1.21 50 277 474 -42
30MAR26 34.00 C 0.91 1.36 0.77 1.45 +0.92 53 160 1,460 +21
30MAR26 35.00 C 0.44 0.88 0.40 0.86 +0.54 51 420 1,277 -167
30MAR26 36.00 C 0.29 0.53 0.23 0.49 +0.32 52 245 536 -30
30MAR26 37.00 C 0.15 0.31 0.13 0.25 +0.16 52 82 243 +28
30MAR26 38.00 C 0.07 0.14 0.07 0.13 +0.09 53 39 1,267 -18
30MAR26 39.00 C 0.07 0.11 0.07 0.06 +0.04 54 128 967 -5
30MAR26 40.00 C 0.05 0.06 0.05 0.03 +0.02 56 111 1,101 -70
30MAR26 41.00 C 0.04 0.04 0.04 0.01 0.00 55 32 1,346 +15
30MAR26 42.00 C 0.03 0.04 0.03 0.01 0.00 62 28 1,645 -20
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 699 0
30MAR26 44.00 C 0.03 0.04 0.03 0.01 0.00 75 9 595 -1
30MAR26 45.00 C 0.03 0.03 0.02 0.01 0.00 81 28 2,758 -7
30MAR26 46.00 C 0.02 0.02 0.02 0.01 0.00 87 38 933 +34
30MAR26 47.00 C 0.02 0.02 0.02 0.01 0.00 93 17 458 -14
30MAR26 48.00 C 0.02 0.02 0.02 0.01 0.00 99 15 659 +15
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 104 0 338 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,003 0
30MAR26 52.50 C 0.02 0.02 0.02 0.01 0.00 122 38 1,214 -38
30MAR26 55.00 C 0.01 0.01 0.01 0.01 0.00 135 69 1,182 +46
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 146 0 779 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 157 0 287 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 167 0 156 0
29APR26 24.00 C 0.00 0.00 0.00 10.93 - 48 0 0 -
29APR26 25.00 C 0.00 0.00 0.00 9.95 +2.16 49 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.97 +2.03 48 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 8.04 +2.11 51 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 7.25 +1.99 58 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 6.29 +1.87 53 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.23 +1.52 43 0 30 0
29APR26 31.00 C 3.70 3.70 3.70 4.65 +1.59 51 3 33 0
29APR26 32.00 C 2.94 3.19 2.88 3.81 +1.32 48 45 74 0
29APR26 33.00 C 2.42 2.88 2.42 3.26 +1.24 50 37 106 +28
29APR26 34.00 C 1.86 2.74 1.86 2.60 +0.94 48 224 236 +150
29APR26 35.00 C 1.60 2.17 1.46 2.17 +0.88 50 189 306 +149
29APR26 36.00 C 1.16 1.76 1.16 1.70 +0.69 49 87 395 -57
29APR26 37.00 C 1.05 1.28 0.89 1.39 +0.60 50 17 702 +12
29APR26 38.00 C 0.76 1.09 0.76 1.10 +0.49 50 39 680 -2
29APR26 39.00 C 0.54 0.74 0.54 0.87 +0.41 51 31 514 +21
29APR26 40.00 C 0.45 0.68 0.43 0.67 +0.33 51 267 1,285 +11
29APR26 41.00 C 0.45 0.45 0.45 0.51 +0.25 51 72 486 -14
29APR26 42.00 C 0.26 0.41 0.26 0.38 +0.19 50 68 504 -39
29APR26 43.00 C 0.24 0.28 0.24 0.28 +0.14 50 5 422 +1
29APR26 44.00 C 0.18 0.18 0.18 0.21 +0.11 50 3 465 0
29APR26 45.00 C 0.13 0.18 0.13 0.15 +0.07 50 21 728 0
29APR26 46.00 C 0.13 0.15 0.11 0.11 +0.05 50 40 427 +38
29APR26 47.00 C 0.10 0.10 0.10 0.08 +0.04 50 1 1,263 -1
29APR26 48.00 C 0.08 0.08 0.08 0.06 +0.03 51 2 221 -2
29APR26 49.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 370 0
29APR26 50.00 C 0.07 0.07 0.07 0.03 +0.02 51 1 387 -1
29APR26 52.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 313 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 106 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 405 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 269 0
28MAY26 24.00 C 0.00 0.00 0.00 10.95 - 0 0 0 -
28MAY26 25.00 C 9.20 10.00 9.20 10.05 +2.14 47 2 76 0
28MAY26 26.00 C 0.00 0.00 0.00 9.23 +2.18 54 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.38 +2.14 55 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.44 +1.95 51 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.69 +1.90 52 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.65 +1.41 45 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.11 +1.51 49 0 90 0
28MAY26 32.00 C 3.75 3.97 3.75 4.45 +1.36 49 18 49 +18
28MAY26 33.00 C 3.14 3.53 3.14 3.90 +1.28 50 105 158 +75
28MAY26 34.00 C 2.93 3.40 2.93 3.35 +1.14 50 107 739 +75
28MAY26 35.00 C 0.00 0.00 0.00 2.86 +1.09 50 0 701 0
28MAY26 36.00 C 0.00 0.00 0.00 2.44 +0.88 50 0 335 0
28MAY26 37.00 C 1.96 1.96 1.96 2.07 +0.77 50 1 306 -1
28MAY26 38.00 C 1.45 1.78 1.45 1.75 +0.68 50 16 99 -7
28MAY26 39.00 C 0.00 0.00 0.00 1.45 +0.57 50 0 204 0
28MAY26 40.00 C 0.84 0.88 0.84 1.21 +0.50 50 2 247 0
28MAY26 41.00 C 0.00 0.00 0.00 1.00 +0.42 50 0 163 0
28MAY26 42.00 C 0.67 0.87 0.67 0.82 +0.35 50 15 128 0
28MAY26 43.00 C 0.00 0.00 0.00 0.67 +0.29 50 0 593 0
28MAY26 44.00 C 0.00 0.00 0.00 0.54 +0.24 50 0 197 0
28MAY26 45.00 C 0.39 0.51 0.39 0.44 +0.20 50 26 252 +15
28MAY26 46.00 C 0.30 0.30 0.30 0.36 +0.17 50 1 292 0
28MAY26 47.00 C 0.35 0.35 0.35 0.29 +0.14 50 1 279 0
28MAY26 48.00 C 0.00 0.00 0.00 0.23 +0.11 50 0 344 0
28MAY26 49.00 C 0.00 0.00 0.00 0.18 +0.08 49 0 89 0
28MAY26 50.00 C 0.00 0.00 0.00 0.15 +0.07 50 0 124 0
28MAY26 52.50 C 0.00 0.00 0.00 0.08 +0.04 50 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.05 +0.02 50 0 66 0
28MAY26 57.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 92 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 +0.01 52 19 27 +19
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29JUN26 13.00 C 0.00 0.00 0.00 21.91 +2.34 0 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 21.41 +2.33 0 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 20.93 +2.30 80 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.42 +2.30 64 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 19.90 +2.32 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.42 +2.34 0 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 18.89 +2.26 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 18.43 +2.34 59 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 17.87 +2.28 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 17.44 +2.34 59 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.96 +2.36 64 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.44 +2.33 52 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 15.87 +2.34 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 15.45 +2.26 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.88 +2.25 0 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 13.91 +2.25 0 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 12.95 +2.09 34 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 12.06 +2.09 51 0 3 0
29JUN26 24.00 C 9.90 11.25 9.61 11.15 +2.05 52 63 123 -16
29JUN26 25.00 C 0.00 0.00 0.00 10.10 +2.09 45 0 42 0
29JUN26 26.00 C 8.61 9.00 8.61 9.35 +1.91 51 33 38 +31
29JUN26 27.00 C 7.32 8.44 7.32 8.52 +1.86 51 18 134 0
29JUN26 28.00 C 0.00 0.00 0.00 7.63 +1.87 49 0 56 0
29JUN26 29.00 C 0.00 0.00 0.00 6.96 +1.87 50 0 5 0
29JUN26 30.00 C 0.00 0.00 0.00 6.14 +1.58 48 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 5.54 +1.53 50 0 521 0
29JUN26 32.00 C 3.93 4.27 3.93 4.82 +1.33 48 19 145 +15
29JUN26 33.00 C 3.40 3.53 3.40 4.33 +1.30 49 17 246 +17
29JUN26 34.00 C 3.08 3.50 3.08 3.80 +1.17 48 58 417 +30
29JUN26 35.00 C 2.69 2.69 2.69 3.50 +1.19 51 15 897 +9
29JUN26 36.00 C 2.59 2.59 2.45 2.93 +0.95 49 69 372 +59
29JUN26 37.00 C 1.99 2.40 1.99 2.56 +0.85 49 45 199 +45
29JUN26 38.00 C 2.16 2.23 2.16 2.23 +0.77 49 16 421 0
29JUN26 39.00 C 1.78 1.96 1.78 1.95 +0.70 49 32 305 +10
29JUN26 40.00 C 1.29 1.40 1.29 1.71 +0.65 49 34 999 0
29JUN26 41.00 C 1.11 1.46 1.11 1.48 +0.58 49 102 256 +77
29JUN26 42.00 C 0.91 0.91 0.91 1.27 +0.51 49 3 1,449 0
29JUN26 43.00 C 0.92 1.00 0.92 1.13 +0.48 50 20 312 0
29JUN26 44.00 C 0.00 0.00 0.00 0.98 +0.44 50 0 402 0
29JUN26 45.00 C 0.00 0.00 0.00 0.85 +0.39 50 0 395 0
29JUN26 46.00 C 0.00 0.00 0.00 0.73 +0.35 50 0 258 0
29JUN26 47.00 C 0.00 0.00 0.00 0.62 +0.30 50 0 77 0
29JUN26 48.00 C 0.00 0.00 0.00 0.54 +0.27 50 0 57 0
29JUN26 49.00 C 0.00 0.00 0.00 0.45 +0.23 50 0 55 0
29JUN26 50.00 C 0.33 0.33 0.33 0.39 +0.20 50 55 197 +8
29JUN26 52.50 C 0.00 0.00 0.00 0.26 +0.14 50 0 58 0
29JUN26 55.00 C 0.21 0.21 0.21 0.17 +0.09 50 20 42 +17
29JUN26 57.50 C 0.00 0.00 0.00 0.11 +0.06 50 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.08 +0.05 51 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 +0.03 50 0 172 0
29SEP26 18.00 C 0.00 0.00 0.00 16.96 +2.21 49 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 16.44 +2.18 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.92 +2.29 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.49 +2.10 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.02 +2.28 47 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 14.09 +2.03 47 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.21 +2.19 48 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.30 +2.17 47 0 0 0
29SEP26 24.00 C 10.30 10.30 10.30 11.40 +1.71 46 1 1 -1
29SEP26 25.00 C 0.00 0.00 0.00 10.59 +1.88 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.91 +1.84 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.17 +2.01 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.42 +1.67 47 0 35 0
29SEP26 29.00 C 7.19 7.80 7.19 7.78 +1.64 47 2 59 0
29SEP26 30.00 C 6.80 6.80 6.80 7.16 +1.67 47 1 751 0
29SEP26 31.00 C 0.00 0.00 0.00 6.59 +1.57 47 0 2 0
29SEP26 32.00 C 5.88 5.88 5.88 5.98 +1.30 46 1 59 +1
29SEP26 33.00 C 4.80 4.80 4.80 5.48 +1.29 46 15 287 +15
29SEP26 34.00 C 4.16 4.62 4.16 5.06 +1.22 47 50 396 0
29SEP26 35.00 C 0.00 0.00 0.00 4.62 +1.16 47 0 857 0
29SEP26 36.00 C 0.00 0.00 0.00 4.22 +1.17 47 0 35 0
29SEP26 37.00 C 3.30 3.52 3.20 3.85 +1.00 47 13 75 +7
29SEP26 38.00 C 2.94 2.94 2.94 3.52 +0.91 47 20 85 +20
29SEP26 39.00 C 0.00 0.00 0.00 3.20 +0.85 47 0 129 0
29SEP26 40.00 C 2.73 2.73 2.73 2.94 +0.84 48 15 137 +15
29SEP26 41.00 C 0.00 0.00 0.00 2.68 +0.77 48 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 2.45 +0.75 48 0 26 0
29SEP26 43.00 C 0.00 0.00 0.00 2.23 +0.70 48 0 109 0
29SEP26 44.00 C 1.75 1.86 1.75 2.02 +0.64 48 3 138 0
29SEP26 45.00 C 0.00 0.00 0.00 1.82 +0.59 48 0 187 0
29SEP26 46.00 C 0.00 0.00 0.00 1.65 +0.55 48 0 136 0
29SEP26 47.00 C 1.27 1.27 1.27 1.49 +0.50 48 1 120 0
29SEP26 48.00 C 0.00 0.00 0.00 1.34 +0.46 48 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 1.21 +0.42 48 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 1.10 +0.39 48 0 40 0
29SEP26 52.50 C 0.00 0.00 0.00 0.84 +0.31 48 0 37 0
29SEP26 55.00 C 0.65 0.65 0.64 0.65 +0.25 48 100 116 +100
29SEP26 57.50 C 0.00 0.00 0.00 0.50 +0.19 47 0 17 0
29SEP26 60.00 C 0.45 0.45 0.45 0.38 +0.15 48 50 53 +45
29SEP26 62.50 C 0.41 0.41 0.41 0.29 +0.12 47 10 41 +10
30DEC26 22.00 C 0.00 0.00 0.00 13.65 +2.11 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.87 +1.88 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.06 +1.82 47 0 0 0
30DEC26 25.00 C 9.42 9.42 9.42 11.36 +2.06 48 1 2 0
30DEC26 26.00 C 0.00 0.00 0.00 10.54 +1.96 46 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 9.92 +1.85 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.14 +1.53 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.52 +1.64 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.11 +1.72 47 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 7.50 +1.45 46 0 0 0
30DEC26 32.00 C 6.18 6.18 6.18 7.05 +1.40 47 15 16 +12
30DEC26 33.00 C 0.00 0.00 0.00 6.52 +1.20 46 0 1 0
30DEC26 34.00 C 5.76 5.76 5.76 6.07 +1.19 46 2 2 +2
30DEC26 35.00 C 0.00 0.00 0.00 5.50 +1.10 45 0 17 0
30DEC26 36.00 C 0.00 0.00 0.00 5.29 +1.22 46 0 18 0
30DEC26 37.00 C 0.00 0.00 0.00 4.92 +1.15 47 0 16 0
30DEC26 38.00 C 4.00 4.44 4.00 4.58 +1.09 47 5 20 +1
30DEC26 39.00 C 0.00 0.00 0.00 4.27 +1.06 47 0 36 0
30DEC26 40.00 C 3.39 3.54 3.39 3.97 +0.89 47 3 52 -3
30DEC26 41.00 C 0.00 0.00 0.00 3.70 +0.90 47 0 62 0
30DEC26 42.00 C 2.93 2.93 2.93 3.45 +0.93 47 1 805 0
30DEC26 43.00 C 3.13 3.13 3.13 3.21 +0.81 47 6 836 0
30DEC26 44.00 C 0.00 0.00 0.00 2.96 +0.75 47 0 390 0
30DEC26 45.00 C 0.00 0.00 0.00 2.70 +0.68 47 0 802 0
30DEC26 46.00 C 2.52 2.52 2.52 2.56 +0.68 47 1 143 +1
30DEC26 47.00 C 2.50 2.50 2.50 2.36 +0.62 47 4 25 +4
30DEC26 48.00 C 0.00 0.00 0.00 2.17 +0.57 47 0 42 0
30DEC26 49.00 C 1.70 1.70 1.70 1.96 +0.45 46 5 511 +5
30DEC26 50.00 C 0.00 0.00 0.00 1.88 +0.52 47 0 96 0
30DEC26 52.50 C 0.00 0.00 0.00 1.53 +0.42 47 0 36 0
30DEC26 55.00 C 1.00 1.00 1.00 1.27 +0.36 47 2 53 +2
30DEC26 57.50 C 0.00 0.00 0.00 1.04 +0.30 47 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.83 +0.20 46 0 51 0
30DEC26 62.50 C 0.83 0.83 0.83 0.70 +0.19 47 50 190 +50
30MAR27 24.00 C 0.00 0.00 0.00 12.68 - 47 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 12.00 +1.95 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.21 +1.63 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.70 +1.78 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.04 +1.91 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.52 +1.81 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.97 +1.75 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.43 +1.55 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.82 +1.30 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 7.42 +1.48 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.99 +1.44 46 0 0 0
30MAR27 35.00 C 6.21 6.21 6.21 6.59 +1.28 46 3 4 +3
30MAR27 36.00 C 0.00 0.00 0.00 6.17 +1.31 46 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 5.81 +1.12 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.47 +1.18 47 0 0 0
30MAR27 39.00 C 4.58 4.58 4.58 5.15 +1.08 46 15 16 +15
30MAR27 40.00 C 0.00 0.00 0.00 4.86 +1.04 47 0 9 0
30MAR27 41.00 C 4.05 4.05 4.05 4.58 +1.01 47 15 15 +15
30MAR27 42.00 C 0.00 0.00 0.00 4.32 +1.00 47 0 11 0
30MAR27 43.00 C 0.00 0.00 0.00 4.03 +0.93 47 0 6 0
30MAR27 44.00 C 3.35 3.35 3.35 3.82 +0.91 47 16 23 +16
30MAR27 45.00 C 0.00 0.00 0.00 3.57 +0.85 47 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.35 +0.82 47 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 3.16 +0.80 47 0 10 0
30MAR27 48.00 C 2.80 3.00 2.80 2.97 +0.76 47 10 15 +10
30MAR27 49.00 C 0.00 0.00 0.00 2.78 +0.77 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.59 +0.71 47 0 14 0
30MAR27 52.50 C 2.15 2.15 2.15 2.23 +0.65 47 5 17 +5
30MAR27 55.00 C 0.00 0.00 0.00 1.88 +0.54 46 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.62 +0.46 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.37 +0.41 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.18 +0.38 46 0 56 0
TOTAL CALL 4,751 59,142 +647
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 366 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 352 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 339 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 327 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 315 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 304 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 293 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 282 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 272 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 262 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 253 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 243 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 234 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 225 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 217 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 209 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 200 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 193 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 185 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 178 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 170 0 34 0
30MAR26 21.00 P 0.01 0.01 0.01 0.01 0.00 157 1 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1,522 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 131 0 399 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 119 0 308 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 621 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 95 0 435 0
30MAR26 27.00 P 0.01 0.01 0.01 0.01 -0.01 84 1 544 -1
30MAR26 28.00 P 0.05 0.05 0.05 0.01 -0.03 73 32 406 0
30MAR26 29.00 P 0.06 0.09 0.05 0.01 -0.10 63 58 584 +40
30MAR26 30.00 P 0.15 0.15 0.06 0.02 -0.23 58 188 2,564 -32
30MAR26 31.00 P 0.31 0.31 0.10 0.04 -0.45 53 56 764 +16
30MAR26 32.00 P 0.41 0.55 0.17 0.12 -0.71 54 111 1,157 +1
30MAR26 33.00 P 0.89 0.89 0.33 0.28 -1.07 53 245 786 +32
30MAR26 34.00 P 1.27 1.27 0.57 0.58 -1.42 54 302 2,244 +249
30MAR26 35.00 P 2.00 2.04 1.00 1.05 -1.73 55 562 2,059 +477
30MAR26 36.00 P 2.85 2.85 1.64 1.65 -2.09 54 59 1,566 +13
30MAR26 37.00 P 3.60 3.90 2.87 2.40 -2.15 54 19 1,878 -14
30MAR26 38.00 P 4.58 4.58 3.88 3.30 -2.20 58 8 1,791 -6
30MAR26 39.00 P 6.23 6.23 4.15 4.19 -2.49 54 3 1,687 0
30MAR26 40.00 P 7.63 7.63 6.29 5.15 -2.38 52 24 2,061 -13
30MAR26 41.00 P 7.80 7.80 6.79 6.33 -2.15 95 22 1,689 +15
30MAR26 42.00 P 8.88 8.88 8.84 7.25 -2.51 94 2 648 0
30MAR26 43.00 P 9.40 9.40 8.50 8.34 -2.45 117 5 555 0
30MAR26 44.00 P 0.00 0.00 0.00 9.41 -2.08 135 1 1,202 0
30MAR26 45.00 P 0.00 0.00 0.00 10.25 -2.23 119 0 360 0
30MAR26 46.00 P 12.56 12.56 12.56 11.33 -2.17 142 1 827 0
30MAR26 47.00 P 0.00 0.00 0.00 12.24 -2.26 133 0 323 0
30MAR26 48.00 P 0.00 0.00 0.00 13.33 -2.15 158 0 45 0
30MAR26 49.00 P 0.00 0.00 0.00 14.33 -2.17 166 0 0 -20
30MAR26 50.00 P 0.00 0.00 0.00 15.27 -2.23 161 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.80 -2.19 185 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.27 -2.23 195 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.75 -2.24 204 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.33 -2.15 238 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 27.77 -2.21 236 0 0 0
29APR26 24.00 P 0.08 0.08 0.08 0.02 - 53 1 1 -
29APR26 25.00 P 0.10 0.10 0.09 0.03 -0.09 50 33 63 +5
29APR26 26.00 P 0.23 0.23 0.16 0.06 -0.15 50 48 61 -16
29APR26 27.00 P 0.22 0.22 0.22 0.11 -0.23 51 21 625 0
29APR26 28.00 P 0.41 0.41 0.33 0.19 -0.34 51 18 916 -1
29APR26 29.00 P 0.52 0.52 0.52 0.31 -0.46 51 9 900 +4
29APR26 30.00 P 0.81 0.81 0.57 0.47 -0.62 50 38 1,964 +18
29APR26 31.00 P 1.07 1.07 1.03 0.70 -0.76 51 24 405 +5
29APR26 32.00 P 1.44 1.60 1.00 0.99 -0.90 51 37 396 +23
29APR26 33.00 P 1.90 2.09 1.38 1.34 -1.07 51 75 311 +43
29APR26 34.00 P 2.40 2.45 1.75 1.76 -1.26 50 90 552 +19
29APR26 35.00 P 2.80 2.87 2.35 2.25 -1.38 50 61 829 0
29APR26 36.00 P 3.72 3.72 2.80 2.84 -1.64 51 27 1,052 +4
29APR26 37.00 P 4.42 4.42 4.29 3.47 -1.72 51 3 1,242 +3
29APR26 38.00 P 0.00 0.00 0.00 4.28 -1.72 53 3 903 +3
29APR26 39.00 P 4.85 4.85 4.85 5.06 -1.68 54 1 823 0
29APR26 40.00 P 6.96 6.96 6.96 5.85 -1.89 54 5 1,152 0
29APR26 41.00 P 7.56 7.56 7.56 6.75 -1.97 57 1 744 +1
29APR26 42.00 P 0.00 0.00 0.00 7.50 -2.26 53 0 624 0
29APR26 43.00 P 9.69 9.93 8.31 8.54 -2.25 59 195 570 +195
29APR26 44.00 P 10.63 10.63 10.63 9.41 -2.42 57 2 899 0
29APR26 45.00 P 0.00 0.00 0.00 10.25 -2.25 52 0 338 0
29APR26 46.00 P 0.00 0.00 0.00 11.33 -2.17 61 0 303 0
29APR26 47.00 P 0.00 0.00 0.00 12.24 -2.26 58 0 1,002 0
29APR26 48.00 P 0.00 0.00 0.00 13.33 -2.15 68 0 86 0
29APR26 49.00 P 0.00 0.00 0.00 14.33 -2.17 71 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 15.27 -2.29 70 0 2 0
29APR26 52.50 P 0.00 0.00 0.00 17.81 -2.19 81 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 20.29 -2.21 86 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 22.82 -2.19 95 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 25.33 -2.16 102 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.77 -2.21 103 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.11 - 50 0 0 -
28MAY26 25.00 P 0.33 0.33 0.27 0.17 -0.22 50 16 711 0
28MAY26 26.00 P 0.45 0.45 0.43 0.26 -0.30 50 21 506 0
28MAY26 27.00 P 0.00 0.00 0.00 0.39 -0.39 50 0 882 0
28MAY26 28.00 P 0.84 0.84 0.80 0.55 -0.50 50 16 1,510 +14
28MAY26 29.00 P 1.04 1.04 1.04 0.76 -0.63 50 15 458 +15
28MAY26 30.00 P 1.34 1.34 1.10 1.03 -0.73 50 16 285 +1
28MAY26 31.00 P 1.81 1.81 1.81 1.35 -0.87 50 15 212 +15
28MAY26 32.00 P 2.30 2.30 1.85 1.70 -0.95 50 32 308 +13
28MAY26 33.00 P 2.80 2.80 2.07 2.10 -1.10 49 107 470 +81
28MAY26 34.00 P 2.91 2.91 2.86 2.57 -1.23 49 30 278 +30
28MAY26 35.00 P 3.69 3.69 3.22 3.09 -1.37 49 78 327 +60
28MAY26 36.00 P 4.25 4.30 3.70 3.67 -1.51 49 97 541 +30
28MAY26 37.00 P 4.47 4.47 4.47 4.33 -1.63 49 15 338 +15
28MAY26 38.00 P 5.26 5.30 5.26 5.08 -1.66 50 100 534 +100
28MAY26 39.00 P 0.00 0.00 0.00 5.63 -1.93 47 0 242 0
28MAY26 40.00 P 6.95 6.95 6.95 6.54 -1.86 50 2 269 0
28MAY26 41.00 P 0.00 0.00 0.00 7.46 -1.82 52 0 187 0
28MAY26 42.00 P 9.34 9.34 8.63 8.25 -1.92 51 31 267 +30
28MAY26 43.00 P 10.24 10.24 10.24 9.10 -1.98 52 30 171 +30
28MAY26 44.00 P 0.00 0.00 0.00 9.90 -2.11 50 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 10.88 -2.07 52 0 92 0
28MAY26 46.00 P 0.00 0.00 0.00 11.97 -1.93 58 0 79 0
28MAY26 47.00 P 0.00 0.00 0.00 12.73 -2.12 53 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 13.76 -2.06 57 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 14.62 -2.17 54 0 36 0
28MAY26 50.00 P 0.00 0.00 0.00 15.57 -2.20 54 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 18.08 -2.15 60 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.49 -2.21 60 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.91 -2.27 58 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 25.48 -2.18 70 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 27.82 -2.33 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 39 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.03 47 0 204 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.03 49 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.03 50 0 254 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.03 51 0 1,591 0
29JUN26 21.00 P 0.14 0.14 0.14 0.07 -0.06 50 200 786 +200
29JUN26 22.00 P 0.00 0.00 0.00 0.12 -0.08 50 0 967 0
29JUN26 23.00 P 0.29 0.29 0.29 0.18 -0.13 50 30 468 -30
29JUN26 24.00 P 0.00 0.00 0.00 0.26 -0.18 50 0 997 0
29JUN26 25.00 P 0.43 0.43 0.43 0.38 -0.23 50 1 1,675 0
29JUN26 26.00 P 0.00 0.00 0.00 0.53 -0.30 50 0 286 0
29JUN26 27.00 P 0.96 0.96 0.96 0.72 -0.38 50 15 498 +15
29JUN26 28.00 P 1.25 1.25 1.15 0.94 -0.48 50 7 234 0
29JUN26 29.00 P 1.42 1.42 1.30 1.19 -0.56 50 46 465 +45
29JUN26 30.00 P 1.83 1.83 1.67 1.46 -0.70 49 466 2,385 -196
29JUN26 31.00 P 2.13 2.13 2.06 1.79 -0.81 49 16 651 +1
29JUN26 32.00 P 2.76 2.76 2.44 2.19 -0.92 49 21 755 +14
29JUN26 33.00 P 3.31 3.31 3.05 2.63 -1.02 49 70 629 +34
29JUN26 34.00 P 3.50 3.50 3.13 3.11 -1.15 48 90 1,254 +30
29JUN26 35.00 P 0.00 0.00 0.00 3.68 -1.31 49 0 1,595 0
29JUN26 36.00 P 4.63 4.63 4.26 4.28 -1.31 49 20 1,678 +15
29JUN26 37.00 P 5.21 5.21 5.21 4.86 -1.49 48 1 3,354 +1
29JUN26 38.00 P 0.00 0.00 0.00 5.54 -1.70 48 1 2,789 +1
29JUN26 39.00 P 0.00 0.00 0.00 6.26 -1.66 49 0 768 0
29JUN26 40.00 P 0.00 0.00 0.00 7.01 -1.87 49 0 409 0
29JUN26 41.00 P 0.00 0.00 0.00 7.78 -1.95 49 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 8.61 -1.99 49 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 9.46 -1.96 50 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 10.29 -2.02 50 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 11.22 -2.09 51 0 1,009 0
29JUN26 46.00 P 0.00 0.00 0.00 12.12 -1.90 52 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 12.96 -2.13 50 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 13.89 -2.14 51 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 14.85 -2.00 52 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 15.77 -2.04 52 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 18.14 -2.27 53 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.54 -2.16 53 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 22.98 -2.20 54 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.48 -2.18 58 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.92 -2.23 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 -0.06 48 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 -0.07 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 -0.08 48 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 -0.09 48 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 -0.12 47 0 25 0
29SEP26 21.00 P 0.00 0.00 0.00 0.29 -0.15 48 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 0.40 -0.20 48 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.53 -0.26 47 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.70 -0.31 48 0 18 0
29SEP26 25.00 P 1.08 1.08 1.03 0.90 -0.38 48 2 167 0
29SEP26 26.00 P 1.35 1.35 1.35 1.13 -0.44 48 2 114 -2
29SEP26 27.00 P 0.00 0.00 0.00 1.41 -0.51 48 0 46 0
29SEP26 28.00 P 1.78 1.78 1.78 1.70 -0.60 48 4 263 0
29SEP26 29.00 P 2.43 2.43 2.20 2.00 -0.69 47 3 195 +3
29SEP26 30.00 P 0.00 0.00 0.00 2.36 -0.77 47 0 1,259 0
29SEP26 31.00 P 0.00 0.00 0.00 2.87 -0.75 48 500 2,418 +500
29SEP26 32.00 P 0.00 0.00 0.00 3.27 -0.93 48 500 824 +500
29SEP26 33.00 P 3.98 3.98 3.98 3.74 -0.98 47 15 381 0
29SEP26 34.00 P 4.73 4.73 4.73 4.26 -1.10 47 2 1,870 0
29SEP26 35.00 P 0.00 0.00 0.00 4.82 -1.15 47 0 1,075 0
29SEP26 36.00 P 5.50 5.50 5.50 5.41 -1.26 47 5 2,097 -5
29SEP26 37.00 P 0.00 0.00 0.00 6.04 -1.47 48 0 1,258 0
29SEP26 38.00 P 0.00 0.00 0.00 6.69 -1.53 48 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 7.54 -1.44 49 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 8.08 -1.74 48 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 8.92 -1.72 49 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 9.78 -1.46 50 0 33 0
29SEP26 43.00 P 0.00 0.00 0.00 10.55 -1.66 50 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 11.22 -1.81 49 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 12.03 -1.71 49 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 12.88 -1.88 49 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 13.73 -1.77 49 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 14.76 -1.82 52 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.47 -1.95 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.34 -1.86 50 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.68 -2.02 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.97 -2.08 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.22 -2.25 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.70 -2.18 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.19 -2.00 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.74 -0.32 47 0 178 0
30DEC26 23.00 P 0.00 0.00 0.00 0.93 -0.37 47 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 1.16 -0.43 47 0 66 0
30DEC26 25.00 P 0.00 0.00 0.00 1.41 -0.48 47 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.71 -0.49 47 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 2.02 -0.54 47 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 2.38 -0.59 47 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 2.73 -0.67 47 0 92 0
30DEC26 30.00 P 3.56 3.56 3.54 3.13 -0.73 47 2 125 +2
30DEC26 31.00 P 0.00 0.00 0.00 3.56 -0.81 47 0 653 0
30DEC26 32.00 P 0.00 0.00 0.00 4.02 -0.94 46 0 1,142 0
30DEC26 33.00 P 0.00 0.00 0.00 4.52 -1.00 46 0 248 0
30DEC26 34.00 P 5.60 5.60 5.60 5.05 -1.15 46 5 72 -5
30DEC26 35.00 P 6.39 6.39 6.39 5.62 -1.23 46 15 908 +15
30DEC26 36.00 P 0.00 0.00 0.00 6.21 -1.31 46 0 68 0
30DEC26 37.00 P 7.39 7.39 7.39 6.84 -1.28 47 15 1,020 0
30DEC26 38.00 P 0.00 0.00 0.00 7.49 -1.34 47 0 2,213 0
30DEC26 39.00 P 0.00 0.00 0.00 8.17 -1.55 47 0 101 0
30DEC26 40.00 P 0.00 0.00 0.00 8.95 -1.48 48 0 97 0
30DEC26 41.00 P 0.00 0.00 0.00 9.66 -1.44 48 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 10.55 -1.24 49 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.10 -1.71 47 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 11.94 -1.56 48 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 12.66 -1.90 47 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 13.53 -1.77 48 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.35 -1.65 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.18 -1.68 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.08 -1.83 49 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 16.81 -1.86 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.06 -1.78 49 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 21.29 -2.01 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.57 -2.09 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.95 -2.10 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.29 -2.01 49 0 0 0
30MAR27 24.00 P 1.60 1.60 1.60 1.56 - 46 1 1 -
30MAR27 25.00 P 0.00 0.00 0.00 1.87 -0.46 47 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.18 -0.51 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.56 -0.52 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.93 -0.57 47 0 43 0
30MAR27 29.00 P 0.00 0.00 0.00 3.33 -0.62 47 0 12 0
30MAR27 30.00 P 3.70 3.70 3.70 3.74 -0.69 46 4 32 +4
30MAR27 31.00 P 0.00 0.00 0.00 4.20 -0.75 46 0 6 0
30MAR27 32.00 P 4.76 5.08 4.76 4.63 -0.86 46 16 16 +15
30MAR27 33.00 P 5.28 5.29 5.28 5.16 -0.94 46 3 17 +1
30MAR27 34.00 P 0.00 0.00 0.00 5.69 -1.10 46 0 17 0
30MAR27 35.00 P 6.25 6.25 6.25 6.26 -1.14 46 1 52 0
30MAR27 36.00 P 6.85 6.85 6.85 6.86 -1.12 46 5 63 +5
30MAR27 37.00 P 0.00 0.00 0.00 7.52 -1.27 46 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 8.16 -1.35 46 0 31 0
30MAR27 39.00 P 0.00 0.00 0.00 8.82 -1.42 46 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 9.51 -1.47 46 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 10.22 -1.53 46 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 10.99 -1.53 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.71 -1.60 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.49 -1.62 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.30 -1.64 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.08 -1.56 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.90 -1.52 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.66 -1.78 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.59 -1.72 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.39 -1.80 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.50 -1.72 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.69 -1.97 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.97 -1.85 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.20 -1.98 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.55 -1.90 49 0 0 0
TOTAL PUT 5,097 107,552 +2,660
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$ 7.85
30MAR26 5.50 C 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.85 +0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.60 +0.03 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.11 +0.02 63 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.91 +0.05 83 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.67 +0.01 69 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.48 -0.02 68 0 2 0
30MAR26 7.75 C 0.34 0.34 0.34 0.32 -0.02 66 60 105 +60
30MAR26 8.00 C 0.00 0.00 0.00 0.21 -0.01 68 0 239 0
30MAR26 8.25 C 0.00 0.00 0.00 0.13 -0.01 69 0 19 0
30MAR26 8.50 C 0.08 0.09 0.07 0.08 -0.01 71 122 143 +122
30MAR26 8.75 C 0.05 0.05 0.05 0.05 -0.01 74 15 136 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 0.00 75 0 74 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 69 1 49 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 21 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 130 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 95 0 61 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 111 0 128 0
30MAR26 11.00 C 0.01 0.01 0.01 0.01 0.00 125 10 92 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 139 0 104 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 152 0 124 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 164 0 95 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 175 0 197 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 186 0 139 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 197 0 81 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 207 0 112 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 216 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 225 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 234 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 242 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 250 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 258 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 266 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 294 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.39 +0.06 67 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.18 +0.08 74 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.91 +0.05 60 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.68 +0.01 58 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.46 +0.03 57 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.26 +0.02 57 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.09 +0.05 59 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.91 +0.04 57 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.73 0.00 54 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.59 -0.01 54 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.47 -0.01 53 0 1 0
29APR26 8.25 C 0.00 0.00 0.00 0.37 0.00 53 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.29 -0.01 53 0 24 0
29APR26 8.75 C 0.00 0.00 0.00 0.23 0.00 54 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.18 0.00 54 0 34 0
29APR26 9.25 C 0.00 0.00 0.00 0.13 -0.01 53 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.10 -0.01 54 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.07 -0.02 53 0 100 0
29APR26 10.00 C 0.00 0.00 0.00 0.06 0.00 55 0 21 0
29APR26 10.50 C 0.00 0.00 0.00 0.03 0.00 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 80 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 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 95 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 0.00 102 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.43 +0.05 59 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.20 +0.03 57 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.98 +0.03 56 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.74 +0.03 51 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.54 +0.03 51 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.38 +0.06 54 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.20 +0.04 53 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.04 +0.04 53 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.87 0.00 51 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.73 -0.01 50 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.61 -0.01 50 0 32 0
28MAY26 8.25 C 0.00 0.00 0.00 0.50 -0.02 49 0 14 0
28MAY26 8.50 C 0.00 0.00 0.00 0.42 -0.01 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.34 -0.02 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.28 -0.02 49 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.23 -0.01 49 0 18 0
28MAY26 9.50 C 0.00 0.00 0.00 0.19 -0.01 50 0 9 0
28MAY26 9.75 C 0.00 0.00 0.00 0.15 -0.01 49 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.13 0.00 51 0 8 0
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 0.03 -0.01 50 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 0.00 50 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 2.45 +0.07 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.21 +0.04 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.99 +0.04 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.76 +0.03 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.54 +0.03 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.38 +0.06 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.20 +0.04 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.04 +0.04 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.87 0.00 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.73 -0.01 46 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.61 -0.01 46 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.50 -0.02 45 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.42 -0.01 45 0 137 0
29JUN26 8.75 C 0.00 0.00 0.00 0.34 -0.02 45 0 54 0
29JUN26 9.00 C 0.00 0.00 0.00 0.28 -0.02 45 0 55 0
29JUN26 9.25 C 0.00 0.00 0.00 0.23 -0.01 45 0 90 0
29JUN26 9.50 C 0.00 0.00 0.00 0.19 -0.01 46 0 165 0
29JUN26 9.75 C 0.00 0.00 0.00 0.15 -0.01 45 0 210 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 0.00 47 0 393 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 0.00 47 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 0.03 -0.01 45 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 56 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 63 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 2.48 +0.05 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.24 +0.02 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.02 +0.03 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.80 +0.02 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.60 +0.01 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.41 +0.01 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.24 +0.01 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.09 0.00 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.92 0.00 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.83 0.00 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.72 -0.01 46 0 45 0
29SEP26 8.25 C 0.00 0.00 0.00 0.62 -0.01 45 0 16 0
29SEP26 8.50 C 0.00 0.00 0.00 0.54 -0.01 45 0 19 0
29SEP26 8.75 C 0.00 0.00 0.00 0.47 -0.01 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.40 -0.02 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 -0.01 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.30 -0.02 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.26 -0.01 45 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.23 -0.01 45 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 -0.01 45 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 -0.01 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 -0.01 45 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 0.04 -0.01 45 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 42 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 53 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 59 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 2.51 +0.03 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.29 +0.03 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.08 +0.03 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.89 +0.02 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.71 +0.02 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.55 +0.02 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.40 +0.02 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.27 +0.02 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.14 0.00 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.03 0.00 48 0 45 0
30DEC26 8.00 C 0.00 0.00 0.00 0.94 +0.03 48 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 0.85 0.00 48 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.77 0.00 48 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 0.00 48 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.53 0.00 48 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.48 0.00 48 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.43 -0.01 47 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 0.00 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 0.00 48 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 0.00 47 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 0.00 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 0.08 -0.01 47 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 2.55 +0.03 54 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.35 +0.04 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.16 +0.03 52 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.99 +0.03 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.83 +0.03 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.69 +0.03 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.55 +0.03 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.44 +0.03 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.33 +0.03 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.23 +0.03 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.14 +0.02 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.06 +0.02 49 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.98 +0.03 49 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.91 +0.02 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.84 +0.01 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.78 +0.02 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.72 +0.01 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.68 +0.02 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.63 +0.02 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.54 +0.01 49 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.47 +0.01 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.40 +0.01 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.35 +0.01 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.30 +0.01 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 0.00 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.23 +0.01 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 48 0 0 0
TOTAL CALL 208 9,746 +182
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 6.75 P 0.03 0.03 0.03 0.02 -0.01 77 44 139 +44
30MAR26 7.00 P 0.05 0.05 0.05 0.04 -0.02 75 34 34 +34
30MAR26 7.25 P 0.00 0.00 0.00 0.07 -0.03 70 0 40 0
30MAR26 7.50 P 0.15 0.15 0.15 0.14 -0.04 71 15 127 +15
30MAR26 7.75 P 0.00 0.00 0.00 0.24 -0.04 72 0 64 0
30MAR26 8.00 P 0.00 0.00 0.00 0.37 -0.06 71 0 66 0
30MAR26 8.25 P 0.65 0.65 0.65 0.53 -0.05 70 3 118 -1
30MAR26 8.50 P 0.00 0.00 0.00 0.70 -0.10 61 0 70 0
30MAR26 8.75 P 0.00 0.00 0.00 0.94 -0.05 70 0 159 0
30MAR26 9.00 P 0.00 0.00 0.00 1.20 -0.03 88 0 182 0
30MAR26 9.25 P 0.00 0.00 0.00 1.41 -0.06 72 0 61 0
30MAR26 9.50 P 0.00 0.00 0.00 1.70 -0.01 111 0 76 0
30MAR26 9.75 P 0.00 0.00 0.00 1.94 -0.02 116 0 77 0
30MAR26 10.00 P 0.00 0.00 0.00 2.18 -0.02 119 0 219 0
30MAR26 10.50 P 0.00 0.00 0.00 2.68 -0.02 137 0 130 0
30MAR26 11.00 P 0.00 0.00 0.00 3.15 -0.04 0 0 7 0
30MAR26 11.50 P 0.00 0.00 0.00 3.68 -0.04 170 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 4.19 -0.01 193 0 66 -3
30MAR26 12.50 P 0.00 0.00 0.00 4.69 -0.02 208 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 5.18 -0.02 211 0 91 0
30MAR26 13.50 P 0.00 0.00 0.00 5.68 -0.03 224 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 6.19 -0.02 247 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 6.69 -0.02 258 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.19 -0.02 269 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 7.68 -0.03 269 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.18 -0.03 279 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 8.68 -0.03 289 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 9.15 -0.06 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 9.68 -0.04 306 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 10.18 -0.03 315 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 10.69 -0.02 337 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 11.19 -0.02 345 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 11.69 -0.02 353 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 12.18 -0.03 346 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 13.18 -0.04 360 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 14.18 -0.04 374 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 15.15 -0.07 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 16.18 -0.04 400 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.09 -0.01 56 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.13 -0.02 55 0 78 0
29APR26 7.00 P 0.00 0.00 0.00 0.20 -0.02 56 0 68 0
29APR26 7.25 P 0.28 0.28 0.28 0.28 -0.02 56 55 227 0
29APR26 7.50 P 0.35 0.35 0.35 0.38 -0.03 56 15 45 -15
29APR26 7.75 P 0.00 0.00 0.00 0.49 -0.02 55 0 39 0
29APR26 8.00 P 0.00 0.00 0.00 0.61 -0.04 54 0 66 0
29APR26 8.25 P 0.00 0.00 0.00 0.77 -0.04 55 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.91 -0.10 52 0 301 0
29APR26 8.75 P 0.00 0.00 0.00 1.08 -0.08 50 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 1.31 -0.04 54 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 1.50 -0.09 52 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.73 -0.07 53 0 31 0
29APR26 9.75 P 0.00 0.00 0.00 1.97 -0.03 57 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 2.18 -0.06 51 0 23 0
29APR26 10.50 P 0.00 0.00 0.00 2.69 -0.02 62 0 142 0
29APR26 11.00 P 0.00 0.00 0.00 3.17 -0.04 63 0 49 -129
29APR26 11.50 P 0.00 0.00 0.00 3.68 -0.04 73 0 22 0
29APR26 12.00 P 0.00 0.00 0.00 4.19 -0.04 83 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 4.69 -0.02 89 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 5.18 -0.03 91 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 5.69 -0.03 101 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 6.19 -0.03 106 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.69 -0.03 111 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 7.19 -0.03 116 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.68 -0.04 116 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 8.18 -0.03 120 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.68 -0.03 125 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 9.15 -0.07 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.68 -0.04 132 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.11 -0.02 51 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.16 -0.02 51 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.22 -0.03 51 0 75 0
28MAY26 7.00 P 0.31 0.31 0.31 0.29 -0.04 50 15 90 +15
28MAY26 7.25 P 0.39 0.39 0.39 0.38 -0.05 51 15 75 +15
28MAY26 7.50 P 0.00 0.00 0.00 0.49 -0.04 51 0 60 0
28MAY26 7.75 P 0.00 0.00 0.00 0.61 -0.03 51 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.74 -0.06 50 0 17 0
28MAY26 8.25 P 0.00 0.00 0.00 0.88 -0.03 50 0 25 0
28MAY26 8.50 P 0.00 0.00 0.00 1.01 -0.09 47 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 1.24 -0.06 52 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.43 -0.05 52 0 38 0
28MAY26 9.25 P 0.00 0.00 0.00 1.62 -0.07 52 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.83 -0.07 52 0 38 0
28MAY26 9.75 P 0.00 0.00 0.00 2.03 -0.01 51 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 2.24 -0.08 50 0 102 0
28MAY26 10.50 P 0.00 0.00 0.00 2.72 -0.06 53 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 3.18 -0.07 52 0 61 0
28MAY26 11.50 P 0.00 0.00 0.00 3.68 -0.04 57 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 4.19 -0.04 64 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.69 -0.04 69 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.18 -0.06 71 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.69 -0.04 78 0 12 0
28MAY26 14.00 P 0.00 0.00 0.00 6.19 -0.03 82 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.69 -0.04 86 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.19 -0.04 89 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.68 -0.04 90 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.18 -0.03 94 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.68 -0.03 97 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.15 -0.07 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.25 -0.03 42 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.33 -0.02 41 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.42 -0.03 41 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.54 -0.03 40 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.67 -0.04 40 0 34 0
29JUN26 7.50 P 0.00 0.00 0.00 0.82 -0.04 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.98 -0.04 39 0 30 0
29JUN26 8.00 P 0.00 0.00 0.00 1.15 -0.04 39 0 80 0
29JUN26 8.25 P 1.15 1.15 1.15 1.34 -0.04 38 15 226 +15
29JUN26 8.50 P 0.00 0.00 0.00 1.53 -0.05 37 0 248 0
29JUN26 8.75 P 0.00 0.00 0.00 1.73 -0.05 35 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.94 -0.05 33 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 2.16 -0.04 30 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.38 -0.04 0 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.61 -0.04 0 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.83 -0.05 0 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 3.30 -0.04 0 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.77 -0.04 0 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 4.25 -0.04 0 0 111 0
29JUN26 12.00 P 0.00 0.00 0.00 4.72 -0.04 0 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 5.20 -0.04 0 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 5.69 -0.03 0 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 6.17 -0.03 0 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 6.65 -0.04 0 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 7.13 -0.04 0 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 7.61 -0.04 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.09 -0.04 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.57 -0.04 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 9.06 -0.03 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.54 -0.04 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.02 -0.04 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.50 -0.04 0 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 10.98 -0.04 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.47 -0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.95 -0.03 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.43 -0.04 0 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 13.39 -0.04 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.36 -0.03 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.32 -0.06 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.30 -0.07 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.23 -0.03 44 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.30 -0.03 44 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 -0.03 44 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.47 -0.04 44 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.57 -0.04 43 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.69 -0.04 44 0 43 0
29SEP26 7.00 P 0.00 0.00 0.00 0.81 -0.04 43 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.95 -0.04 43 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 1.09 -0.05 43 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 1.25 -0.05 43 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.41 -0.05 42 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 1.58 -0.06 42 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.76 -0.05 42 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.95 -0.05 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.14 -0.06 40 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.34 -0.05 40 0 46 0
29SEP26 9.50 P 0.00 0.00 0.00 2.55 -0.05 39 0 145 0
29SEP26 9.75 P 0.00 0.00 0.00 2.75 -0.05 38 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 2.97 -0.05 37 0 112 0
29SEP26 10.50 P 0.00 0.00 0.00 3.40 -0.05 31 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 3.85 -0.05 0 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 4.31 -0.04 0 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 4.77 -0.04 0 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 5.24 -0.04 0 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.71 -0.04 0 0 434 0
29SEP26 13.50 P 0.00 0.00 0.00 6.18 -0.04 0 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 6.66 -0.04 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.14 -0.04 0 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 7.62 -0.04 0 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 8.10 -0.04 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.58 -0.04 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.06 -0.04 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.54 -0.04 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.02 -0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.50 -0.04 0 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 10.98 -0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.47 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.95 -0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.43 -0.04 0 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 13.39 -0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.36 -0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.33 -0.05 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.32 -0.05 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 -0.02 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.48 -0.02 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.57 -0.02 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.67 -0.03 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.78 -0.03 46 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.91 -0.03 46 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 1.03 -0.04 45 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 1.18 -0.03 46 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 1.32 -0.04 45 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 1.47 -0.04 45 0 69 0
30DEC26 8.00 P 0.00 0.00 0.00 1.64 -0.03 45 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.80 -0.04 45 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.98 -0.04 45 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.16 -0.04 44 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.34 -0.04 44 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.53 -0.04 43 0 171 0
30DEC26 9.50 P 0.00 0.00 0.00 2.72 -0.05 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.92 -0.04 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.12 -0.05 42 0 29 0
30DEC26 10.50 P 0.00 0.00 0.00 3.54 -0.04 40 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 3.97 -0.04 38 0 43 0
30DEC26 11.50 P 0.00 0.00 0.00 4.40 -0.05 34 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.85 -0.04 0 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.30 -0.05 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.76 -0.05 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.23 -0.04 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.70 -0.04 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.17 -0.04 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.64 -0.04 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.11 -0.04 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.59 -0.04 0 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 9.07 -0.04 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.55 -0.04 0 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 10.03 -0.03 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.52 -0.01 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.61 -0.01 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.72 -0.01 47 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.83 -0.01 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.94 -0.02 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.07 -0.02 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.20 -0.01 46 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.35 -0.01 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.49 -0.02 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.64 -0.02 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.81 -0.01 46 0 142 0
30MAR27 8.25 P 0.00 0.00 0.00 1.97 -0.02 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.14 -0.02 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.32 -0.02 45 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.50 -0.02 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.68 -0.02 45 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.87 -0.02 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.06 -0.03 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.26 -0.03 44 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.66 -0.03 43 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.08 -0.03 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.50 -0.03 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.94 -0.03 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.38 -0.03 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.83 -0.03 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.29 -0.03 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.74 -0.04 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.21 -0.03 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.67 -0.04 0 0 0 0
TOTAL PUT 211 11,064 -10
ALL CONTRACTS TOTAL 1,022,866 21,276,615 +255,827
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED